34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 185100 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 5400 |
| 3 | 20231201 | 185000 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 4 | 20231201 | 184900 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 5 | 20231201 | 184800 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 6 | 20231201 | 184700 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 7 | 20231201 | 184600 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 8 | 20231201 | 184500 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 9 | 20231201 | 184400 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 10 | 20231201 | 184300 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 11 | 20231201 | 184200 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 12 | 20231201 | 184100 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 13 | 20231201 | 184000 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 14 | 20231201 | 183900 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 15 | 20231201 | 183800 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 16 | 20231201 | 183700 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 17 | 20231201 | 183600 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 18 | 20231201 | 183500 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 19 | 20231201 | 183400 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 20 | 20231201 | 183300 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 21 | 20231201 | 183200 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 22 | 20231201 | 183100 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 23 | 20231201 | 183000 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 24 | 20231201 | 182900 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 25 | 20231201 | 182800 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 26 | 20231201 | 182700 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 27 | 20231201 | 182600 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 28 | 20231201 | 182500 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 29 | 20231201 | 182400 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 30 | 20231201 | 182300 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 31 | 20231201 | 182200 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 32 | 20231201 | 182100 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 5400 |
| 33 | 20231201 | 182000 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 34 | 20231201 | 181900 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 35 | 20231201 | 181800 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 36 | 20231201 | 181700 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 37 | 20231201 | 181600 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 38 | 20231201 | 181500 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 39 | 20231201 | 181400 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 40 | 20231201 | 181300 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 41 | 20231201 | 181200 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 42 | 20231201 | 181100 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 43 | 20231201 | 181000 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 44 | 20231201 | 180900 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 45 | 20231201 | 180800 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 46 | 20231201 | 180700 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 47 | 20231201 | 180600 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 48 | 20231201 | 180500 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 49 | 20231201 | 180400 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 50 | 20231201 | 180300 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 51 | 20231201 | 180200 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 52 | 20231201 | 180100 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 53 | 20231201 | 180000 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 54 | 20231201 | 175900 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 55 | 20231201 | 175800 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 56 | 20231201 | 175700 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 57 | 20231201 | 175600 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 58 | 20231201 | 175500 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 59 | 20231201 | 175400 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 60 | 20231201 | 175300 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 61 | 20231201 | 175200 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 62 | 20231201 | 175100 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 5400 |
| 63 | 20231201 | 175000 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 64 | 20231201 | 174900 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 65 | 20231201 | 174800 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 66 | 20231201 | 174700 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 67 | 20231201 | 174600 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 68 | 20231201 | 174500 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 69 | 20231201 | 174400 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 70 | 20231201 | 174300 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 71 | 20231201 | 174200 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 72 | 20231201 | 174100 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 73 | 20231201 | 174000 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 74 | 20231201 | 173900 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 75 | 20231201 | 173800 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 76 | 20231201 | 173700 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 77 | 20231201 | 173600 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 78 | 20231201 | 173500 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 79 | 20231201 | 173400 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 80 | 20231201 | 173300 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 81 | 20231201 | 173200 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 82 | 20231201 | 173100 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 83 | 20231201 | 173000 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 84 | 20231201 | 172900 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 85 | 20231201 | 172800 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 86 | 20231201 | 172700 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 87 | 20231201 | 172600 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 88 | 20231201 | 172500 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 89 | 20231201 | 172400 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 90 | 20231201 | 172300 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 91 | 20231201 | 172200 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 92 | 20231201 | 172100 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 5400 |
| 93 | 20231201 | 172000 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 94 | 20231201 | 171900 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 95 | 20231201 | 171800 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 96 | 20231201 | 171700 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 97 | 20231201 | 171600 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 98 | 20231201 | 171500 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 99 | 20231201 | 171400 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 100 | 20231201 | 171300 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 101 | 20231201 | 171200 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 102 | 20231201 | 171100 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 103 | 20231201 | 171000 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 104 | 20231201 | 170900 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 105 | 20231201 | 170800 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 106 | 20231201 | 170700 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 107 | 20231201 | 170600 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 108 | 20231201 | 170500 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 109 | 20231201 | 170400 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 110 | 20231201 | 170300 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 111 | 20231201 | 170200 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 112 | 20231201 | 170100 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 113 | 20231201 | 170000 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 114 | 20231201 | 165900 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 115 | 20231201 | 165800 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 116 | 20231201 | 165700 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 117 | 20231201 | 165600 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 118 | 20231201 | 165500 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 119 | 20231201 | 165400 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 120 | 20231201 | 165300 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 121 | 20231201 | 165200 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 122 | 20231201 | 165100 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 5400 |
| 123 | 20231201 | 165000 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 124 | 20231201 | 164900 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 125 | 20231201 | 164800 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 126 | 20231201 | 164700 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 127 | 20231201 | 164600 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 128 | 20231201 | 164500 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 129 | 20231201 | 164400 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 130 | 20231201 | 164300 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 131 | 20231201 | 164200 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 132 | 20231201 | 164100 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 133 | 20231201 | 164000 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 134 | 20231201 | 163900 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 135 | 20231201 | 163800 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 136 | 20231201 | 163700 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 137 | 20231201 | 163600 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 138 | 20231201 | 163500 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 139 | 20231201 | 163400 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 140 | 20231201 | 163300 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 141 | 20231201 | 163200 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 142 | 20231201 | 163100 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 143 | 20231201 | 163000 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 144 | 20231201 | 162900 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 145 | 20231201 | 162800 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 146 | 20231201 | 162700 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 147 | 20231201 | 162600 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 148 | 20231201 | 162500 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 149 | 20231201 | 162400 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 150 | 20231201 | 162300 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 151 | 20231201 | 162200 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 152 | 20231201 | 162100 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 5400 |
| 153 | 20231201 | 162000 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 154 | 20231201 | 161900 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 155 | 20231201 | 161800 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 156 | 20231201 | 161700 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 157 | 20231201 | 161600 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 158 | 20231201 | 161500 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 159 | 20231201 | 161400 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 160 | 20231201 | 161300 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 161 | 20231201 | 161200 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 162 | 20231201 | 161100 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 163 | 20231201 | 161000 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 164 | 20231201 | 160900 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 165 | 20231201 | 160800 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 166 | 20231201 | 160700 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 167 | 20231201 | 160600 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 168 | 20231201 | 160500 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 169 | 20231201 | 160400 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 170 | 20231201 | 160300 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 171 | 20231201 | 160200 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 172 | 20231201 | 160100 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 173 | 20231201 | 160000 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 174 | 20231201 | 155900 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 175 | 20231201 | 155800 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 176 | 20231201 | 155700 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 177 | 20231201 | 155600 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 178 | 20231201 | 155500 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 179 | 20231201 | 155400 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 180 | 20231201 | 155300 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 181 | 20231201 | 155200 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 182 | 20231201 | 155100 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 5400 |
| 183 | 20231201 | 155000 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 184 | 20231201 | 154900 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 185 | 20231201 | 154800 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 186 | 20231201 | 154700 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 187 | 20231201 | 154600 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 188 | 20231201 | 154500 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 189 | 20231201 | 154400 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 190 | 20231201 | 154300 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 191 | 20231201 | 154200 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 192 | 20231201 | 154100 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 193 | 20231201 | 154000 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 194 | 20231201 | 153900 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 195 | 20231201 | 153800 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 196 | 20231201 | 153700 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 197 | 20231201 | 153600 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 198 | 20231201 | 153500 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 199 | 20231201 | 153400 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 200 | 20231201 | 153300 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 201 | 20231201 | 153200 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 202 | 20231201 | 153100 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 203 | 20231201 | 153000 | 28124729400 | 146700 | 146700 | 146700 | 146700 | 5400 |
| 204 | 20231201 | 152900 | 27332549400 | 146800 | 146800 | 146800 | 146800 | 0 |
| 205 | 20231201 | 152800 | 27332549400 | 146800 | 146800 | 146800 | 146800 | 0 |
| 206 | 20231201 | 152700 | 27332549400 | 146800 | 146800 | 146800 | 146800 | 0 |
| 207 | 20231201 | 152600 | 27332549400 | 146800 | 146800 | 146800 | 146800 | 0 |
| 208 | 20231201 | 152500 | 27332549400 | 146800 | 146800 | 146800 | 146800 | 0 |
| 209 | 20231201 | 152400 | 27332549400 | 146800 | 146800 | 146800 | 146800 | 0 |
| 210 | 20231201 | 152300 | 27332549400 | 146800 | 146800 | 146800 | 146800 | 0 |
| 211 | 20231201 | 152200 | 27332549400 | 146800 | 146800 | 146800 | 146800 | 0 |
| 212 | 20231201 | 152100 | 27332549400 | 146800 | 146800 | 146800 | 146800 | 0 |
| 213 | 20231201 | 152000 | 27332549400 | 146800 | 146800 | 146800 | 146800 | 0 |
| 214 | 20231201 | 151900 | 27332549400 | 146800 | 146600 | 146800 | 146500 | 462 |
| 215 | 20231201 | 151800 | 27264839600 | 146700 | 146600 | 146800 | 146600 | 234 |
| 216 | 20231201 | 151700 | 27230514800 | 146700 | 146800 | 147000 | 146600 | 364 |
| 217 | 20231201 | 151600 | 27177070800 | 146800 | 146700 | 146800 | 146600 | 347 |
| 218 | 20231201 | 151500 | 27126169000 | 146700 | 146900 | 147000 | 146600 | 439 |
| 219 | 20231201 | 151400 | 27061707100 | 146900 | 146900 | 147000 | 146600 | 1007 |
| 220 | 20231201 | 151300 | 26913865300 | 146900 | 146900 | 147000 | 146700 | 682 |
| 221 | 20231201 | 151200 | 26813710600 | 146900 | 147000 | 147000 | 146800 | 486 |
| 222 | 20231201 | 151100 | 26742331300 | 147000 | 146800 | 147000 | 146800 | 675 |
| 223 | 20231201 | 151000 | 26643180900 | 147000 | 147000 | 147000 | 146800 | 687 |
| 224 | 20231201 | 150900 | 26542214700 | 147000 | 146900 | 147100 | 146800 | 842 |
| 225 | 20231201 | 150800 | 26418471600 | 147000 | 146800 | 147100 | 146800 | 1338 |
| 226 | 20231201 | 150700 | 26221865300 | 146800 | 147000 | 147200 | 146800 | 4778 |
| 227 | 20231201 | 150600 | 25519489700 | 147100 | 147100 | 147300 | 147000 | 709 |
| 228 | 20231201 | 150500 | 25415141600 | 147200 | 147200 | 147300 | 147100 | 606 |
| 229 | 20231201 | 150400 | 25325945700 | 147100 | 147200 | 147300 | 147100 | 1025 |
| 230 | 20231201 | 150300 | 25175084200 | 147200 | 147200 | 147300 | 147100 | 848 |
| 231 | 20231201 | 150200 | 25050267300 | 147100 | 147100 | 147200 | 147100 | 528 |
| 232 | 20231201 | 150100 | 24972551500 | 147200 | 147100 | 147200 | 147100 | 634 |
| 233 | 20231201 | 150000 | 24879236800 | 147200 | 147200 | 147200 | 147100 | 566 |
| 234 | 20231201 | 145900 | 24795930500 | 147100 | 147200 | 147200 | 147000 | 508 |
| 235 | 20231201 | 145800 | 24721185800 | 147100 | 147200 | 147200 | 147000 | 491 |
| 236 | 20231201 | 145700 | 24648922300 | 147100 | 147200 | 147200 | 147000 | 501 |
| 237 | 20231201 | 145600 | 24575219700 | 147200 | 147000 | 147200 | 147000 | 1103 |
| 238 | 20231201 | 145500 | 24412945300 | 147200 | 147100 | 147200 | 147000 | 1083 |
| 239 | 20231201 | 145400 | 24253619600 | 147100 | 147100 | 147200 | 147000 | 427 |
| 240 | 20231201 | 145300 | 24190808400 | 147100 | 147100 | 147200 | 147000 | 702 |
| 241 | 20231201 | 145200 | 24087522200 | 147100 | 147100 | 147200 | 147000 | 538 |
| 242 | 20231201 | 145100 | 24008358100 | 147200 | 147100 | 147200 | 147100 | 242 |
| 243 | 20231201 | 145000 | 23972744400 | 147100 | 147100 | 147200 | 147100 | 492 |
| 244 | 20231201 | 144900 | 23900354500 | 147200 | 147200 | 147200 | 147000 | 548 |
| 245 | 20231201 | 144800 | 23819724100 | 147100 | 147100 | 147200 | 147000 | 452 |
| 246 | 20231201 | 144700 | 23753206300 | 147200 | 147100 | 147200 | 147000 | 815 |
| 247 | 20231201 | 144600 | 23633317600 | 147100 | 147000 | 147100 | 147000 | 624 |
| 248 | 20231201 | 144500 | 23541557800 | 147100 | 146900 | 147100 | 146900 | 1268 |
| 249 | 20231201 | 144400 | 23355146000 | 146900 | 146900 | 147000 | 146900 | 491 |
| 250 | 20231201 | 144300 | 23282985400 | 147000 | 146800 | 147000 | 146800 | 495 |
| 251 | 20231201 | 144200 | 23210263600 | 146900 | 146900 | 146900 | 146800 | 475 |
| 252 | 20231201 | 144100 | 23140489100 | 146900 | 146900 | 147000 | 146800 | 345 |
| 253 | 20231201 | 144000 | 23089811600 | 146900 | 147000 | 147000 | 146800 | 640 |
| 254 | 20231201 | 143900 | 22995758400 | 147000 | 146900 | 147000 | 146800 | 453 |
| 255 | 20231201 | 143800 | 22929191900 | 147000 | 147000 | 147000 | 146800 | 746 |
| 256 | 20231201 | 143700 | 22819564700 | 147000 | 147000 | 147000 | 146900 | 645 |
| 257 | 20231201 | 143600 | 22724781600 | 147000 | 147000 | 147000 | 146900 | 596 |
| 258 | 20231201 | 143500 | 22637182800 | 147000 | 147000 | 147000 | 146900 | 610 |
| 259 | 20231201 | 143400 | 22547522900 | 147000 | 146900 | 147000 | 146800 | 428 |
| 260 | 20231201 | 143300 | 22484635100 | 146900 | 147000 | 147000 | 146800 | 608 |
| 261 | 20231201 | 143200 | 22395312400 | 147000 | 146900 | 147000 | 146800 | 549 |
| 262 | 20231201 | 143100 | 22314652400 | 146900 | 146900 | 146900 | 146800 | 426 |
| 263 | 20231201 | 143000 | 22252077100 | 146900 | 146900 | 146900 | 146700 | 987 |
| 264 | 20231201 | 142900 | 22107156400 | 146900 | 146900 | 146900 | 146800 | 413 |
| 265 | 20231201 | 142800 | 22046501600 | 146900 | 146900 | 146900 | 146800 | 347 |
| 266 | 20231201 | 142700 | 21995529000 | 146900 | 146700 | 146900 | 146700 | 827 |
| 267 | 20231201 | 142600 | 21874124700 | 146800 | 146800 | 146800 | 146600 | 278 |
| 268 | 20231201 | 142500 | 21833320800 | 146800 | 146800 | 146900 | 146700 | 317 |
| 269 | 20231201 | 142400 | 21786779000 | 146800 | 146700 | 146900 | 146600 | 404 |
| 270 | 20231201 | 142300 | 21727485200 | 146800 | 146700 | 146800 | 146700 | 161 |
| 271 | 20231201 | 142200 | 21703855500 | 146800 | 146700 | 146800 | 146700 | 305 |
| 272 | 20231201 | 142100 | 21659085800 | 146800 | 146800 | 146800 | 146700 | 273 |
| 273 | 20231201 | 142000 | 21619017300 | 146800 | 146800 | 146900 | 146700 | 342 |
| 274 | 20231201 | 141900 | 21568792500 | 146900 | 146900 | 146900 | 146800 | 282 |
| 275 | 20231201 | 141800 | 21527374200 | 146900 | 146800 | 146900 | 146800 | 246 |
| 276 | 20231201 | 141700 | 21491249500 | 146900 | 146800 | 146900 | 146700 | 384 |
| 277 | 20231201 | 141600 | 21434852700 | 146800 | 146900 | 146900 | 146700 | 203 |
| 278 | 20231201 | 141500 | 21405051100 | 146900 | 146700 | 146900 | 146700 | 268 |
| 279 | 20231201 | 141400 | 21365693900 | 146700 | 146700 | 146900 | 146700 | 327 |
| 280 | 20231201 | 141300 | 21317688200 | 146700 | 146800 | 146900 | 146700 | 275 |
| 281 | 20231201 | 141200 | 21277323500 | 146700 | 146800 | 146900 | 146700 | 229 |
| 282 | 20231201 | 141100 | 21243704900 | 146800 | 146900 | 146900 | 146700 | 326 |
| 283 | 20231201 | 141000 | 21195825300 | 146800 | 146800 | 146900 | 146700 | 209 |
| 284 | 20231201 | 140900 | 21165140800 | 146800 | 146700 | 146900 | 146700 | 891 |
| 285 | 20231201 | 140800 | 21034327600 | 146600 | 146700 | 146800 | 146600 | 289 |
| 286 | 20231201 | 140700 | 20991927700 | 146600 | 146900 | 146900 | 146600 | 230 |
| 287 | 20231201 | 140600 | 20958180000 | 146900 | 146600 | 146900 | 146600 | 530 |
| 288 | 20231201 | 140500 | 20880408900 | 146500 | 146900 | 147000 | 146500 | 649 |
| 289 | 20231201 | 140400 | 20785200100 | 147000 | 146700 | 147000 | 146700 | 278 |
| 290 | 20231201 | 140300 | 20744361000 | 146800 | 146700 | 147000 | 146700 | 263 |
| 291 | 20231201 | 140200 | 20705745000 | 146800 | 146800 | 147000 | 146700 | 397 |
| 292 | 20231201 | 140100 | 20647440900 | 146800 | 147000 | 147000 | 146700 | 272 |
| 293 | 20231201 | 140000 | 20607508600 | 146900 | 146800 | 147000 | 146800 | 479 |
| 294 | 20231201 | 135900 | 20537140000 | 146800 | 147000 | 147000 | 146700 | 1524 |
| 295 | 20231201 | 135800 | 20313287100 | 147000 | 147000 | 147000 | 146900 | 290 |
| 296 | 20231201 | 135700 | 20270657300 | 146900 | 147000 | 147000 | 146900 | 170 |
| 297 | 20231201 | 135600 | 20245667700 | 147000 | 147100 | 147100 | 146900 | 567 |
| 298 | 20231201 | 135500 | 20162296300 | 147100 | 147000 | 147100 | 147000 | 396 |
| 299 | 20231201 | 135400 | 20104076400 | 147000 | 147000 | 147000 | 146900 | 232 |
| 300 | 20231201 | 135300 | 20069972900 | 147000 | 147100 | 147200 | 147000 | 449 |
| 301 | 20231201 | 135200 | 20003963100 | 147100 | 147100 | 147100 | 147000 | 716 |
| 302 | 20231201 | 135100 | 19898640400 | 147100 | 147000 | 147100 | 147000 | 434 |
| 303 | 20231201 | 135000 | 19834832800 | 147000 | 147000 | 147100 | 147000 | 224 |
| 304 | 20231201 | 134900 | 19801904700 | 147000 | 147000 | 147000 | 146900 | 323 |
| 305 | 20231201 | 134800 | 19754424300 | 147000 | 147000 | 147000 | 146900 | 239 |
| 306 | 20231201 | 134700 | 19719298200 | 147000 | 146900 | 147000 | 146900 | 352 |
| 307 | 20231201 | 134600 | 19667560300 | 147000 | 147000 | 147100 | 146900 | 466 |
| 308 | 20231201 | 134500 | 19599065600 | 147100 | 146900 | 147100 | 146900 | 381 |
| 309 | 20231201 | 134400 | 19543060300 | 146900 | 146900 | 147000 | 146800 | 290 |
| 310 | 20231201 | 134300 | 19500454400 | 146900 | 146900 | 147000 | 146800 | 149 |
| 311 | 20231201 | 134200 | 19478566700 | 146900 | 147100 | 147100 | 146900 | 281 |
| 312 | 20231201 | 134100 | 19437266600 | 147000 | 146900 | 147100 | 146900 | 491 |
| 313 | 20231201 | 134000 | 19365094000 | 146900 | 146900 | 147000 | 146800 | 270 |
| 314 | 20231201 | 133900 | 19325441400 | 146900 | 147000 | 147000 | 146800 | 236 |
| 315 | 20231201 | 133800 | 19290751900 | 146800 | 147000 | 147000 | 146500 | 746 |
| 316 | 20231201 | 133700 | 19181202600 | 147000 | 146900 | 147000 | 146400 | 1932 |
| 317 | 20231201 | 133600 | 18897717300 | 146900 | 146700 | 147000 | 146700 | 175 |
| 318 | 20231201 | 133500 | 18872010300 | 146600 | 146800 | 147000 | 146600 | 1007 |
| 319 | 20231201 | 133400 | 18724256400 | 146800 | 146900 | 146900 | 146700 | 342 |
| 320 | 20231201 | 133300 | 18674058500 | 146900 | 146800 | 146900 | 146700 | 395 |
| 321 | 20231201 | 133200 | 18616072800 | 146900 | 147000 | 147100 | 146900 | 323 |
| 322 | 20231201 | 133100 | 18568587600 | 147000 | 146800 | 147000 | 146800 | 280 |
| 323 | 20231201 | 133000 | 18527446500 | 146800 | 147100 | 147100 | 146800 | 398 |
| 324 | 20231201 | 132900 | 18468975600 | 147100 | 147100 | 147100 | 146900 | 338 |
| 325 | 20231201 | 132800 | 18419276800 | 147000 | 147000 | 147100 | 146900 | 284 |
| 326 | 20231201 | 132700 | 18377507900 | 147000 | 147300 | 147300 | 146900 | 516 |
| 327 | 20231201 | 132600 | 18301595200 | 147300 | 147300 | 147400 | 146900 | 544 |
| 328 | 20231201 | 132500 | 18221480800 | 146900 | 147400 | 147400 | 146900 | 1172 |
| 329 | 20231201 | 132400 | 18048935300 | 147400 | 147400 | 147400 | 147300 | 312 |
| 330 | 20231201 | 132300 | 18002954600 | 147400 | 147100 | 147400 | 147000 | 1783 |
| 331 | 20231201 | 132200 | 17740430800 | 147100 | 147200 | 147200 | 147000 | 882 |
| 332 | 20231201 | 132100 | 17610667100 | 147200 | 147000 | 147200 | 146900 | 3324 |
| 333 | 20231201 | 132000 | 17121974000 | 147000 | 146800 | 147000 | 146700 | 2116 |
| 334 | 20231201 | 131900 | 16811229000 | 146800 | 146800 | 146800 | 146700 | 325 |
| 335 | 20231201 | 131800 | 16763522200 | 146800 | 146700 | 146800 | 146600 | 975 |
| 336 | 20231201 | 131700 | 16620495800 | 146700 | 146600 | 146700 | 146600 | 857 |
| 337 | 20231201 | 131600 | 16494836400 | 146600 | 146600 | 146600 | 146500 | 240 |
| 338 | 20231201 | 131500 | 16459653400 | 146600 | 146600 | 146600 | 146500 | 272 |
| 339 | 20231201 | 131400 | 16419778800 | 146600 | 146400 | 146600 | 146400 | 1856 |
| 340 | 20231201 | 131300 | 16147916900 | 146400 | 146400 | 146400 | 146400 | 297 |
| 341 | 20231201 | 131200 | 16104436100 | 146300 | 146400 | 146400 | 146300 | 261 |
| 342 | 20231201 | 131100 | 16066226700 | 146400 | 146400 | 146400 | 146300 | 230 |
| 343 | 20231201 | 131000 | 16032554900 | 146400 | 146400 | 146400 | 146400 | 203 |
| 344 | 20231201 | 130900 | 16002835700 | 146400 | 146300 | 146400 | 146200 | 1012 |
| 345 | 20231201 | 130800 | 15854776400 | 146200 | 146300 | 146300 | 146100 | 278 |
| 346 | 20231201 | 130700 | 15814120300 | 146300 | 146200 | 146300 | 146100 | 593 |
| 347 | 20231201 | 130600 | 15727434700 | 146200 | 146200 | 146200 | 146200 | 254 |
| 348 | 20231201 | 130500 | 15690299900 | 146200 | 146200 | 146200 | 146000 | 139 |
| 349 | 20231201 | 130400 | 15669980900 | 146200 | 146100 | 146200 | 146100 | 210 |
| 350 | 20231201 | 130300 | 15639284100 | 146200 | 146200 | 146200 | 146100 | 238 |
| 351 | 20231201 | 130200 | 15604501300 | 146100 | 146200 | 146200 | 146100 | 164 |
| 352 | 20231201 | 130100 | 15580528300 | 146200 | 146100 | 146200 | 146000 | 814 |
| 353 | 20231201 | 130000 | 15461600300 | 146100 | 146100 | 146100 | 146000 | 234 |
| 354 | 20231201 | 125900 | 15427418600 | 146100 | 145900 | 146100 | 145900 | 803 |
| 355 | 20231201 | 125800 | 15310176700 | 146000 | 146000 | 146000 | 145900 | 224 |
| 356 | 20231201 | 125700 | 15277476300 | 145900 | 146000 | 146000 | 145900 | 153 |
| 357 | 20231201 | 125600 | 15255142400 | 146000 | 146000 | 146000 | 145800 | 157 |
| 358 | 20231201 | 125500 | 15232223900 | 145900 | 145800 | 146000 | 145800 | 380 |
| 359 | 20231201 | 125400 | 15176785000 | 145800 | 145800 | 145800 | 145700 | 1101 |
| 360 | 20231201 | 125300 | 15016359200 | 145800 | 145800 | 145900 | 145800 | 208 |
| 361 | 20231201 | 125200 | 14986030000 | 145800 | 145800 | 145800 | 145700 | 152 |
| 362 | 20231201 | 125100 | 14963869900 | 145800 | 145800 | 145800 | 145700 | 196 |
| 363 | 20231201 | 125000 | 14935299900 | 145800 | 145900 | 145900 | 145800 | 387 |
| 364 | 20231201 | 124900 | 14878875200 | 145900 | 145800 | 145900 | 145700 | 237 |
| 365 | 20231201 | 124800 | 14844314500 | 145900 | 145800 | 145900 | 145800 | 100 |
| 366 | 20231201 | 124700 | 14829733300 | 145800 | 145900 | 145900 | 145800 | 149 |
| 367 | 20231201 | 124600 | 14808008900 | 145900 | 145900 | 145900 | 145700 | 145 |
| 368 | 20231201 | 124500 | 14786865800 | 145800 | 145900 | 145900 | 145800 | 239 |
| 369 | 20231201 | 124400 | 14752006700 | 145900 | 146000 | 146000 | 145900 | 193 |
| 370 | 20231201 | 124300 | 14723833400 | 146000 | 146000 | 146000 | 145800 | 144 |
| 371 | 20231201 | 124200 | 14702817900 | 145900 | 145900 | 146000 | 145800 | 147 |
| 372 | 20231201 | 124100 | 14681365200 | 145900 | 146000 | 146100 | 145900 | 204 |
| 373 | 20231201 | 124000 | 14651586500 | 146000 | 145900 | 146100 | 145900 | 136 |
| 374 | 20231201 | 123900 | 14631732600 | 145900 | 146000 | 146200 | 145900 | 206 |
| 375 | 20231201 | 123800 | 14601659200 | 146000 | 146200 | 146200 | 145900 | 1199 |
| 376 | 20231201 | 123700 | 14426543800 | 146200 | 146200 | 146200 | 145800 | 210 |
| 377 | 20231201 | 123600 | 14395900300 | 146200 | 145900 | 146200 | 145900 | 249 |
| 378 | 20231201 | 123500 | 14359550700 | 145900 | 145900 | 146200 | 145900 | 209 |
| 379 | 20231201 | 123400 | 14329053300 | 145900 | 145900 | 146100 | 145900 | 285 |
| 380 | 20231201 | 123300 | 14287462300 | 145900 | 146200 | 146200 | 145900 | 188 |
| 381 | 20231201 | 123200 | 14260001600 | 146200 | 145900 | 146200 | 145900 | 77 |
| 382 | 20231201 | 123100 | 14248756400 | 146000 | 145900 | 146200 | 145900 | 612 |
| 383 | 20231201 | 123000 | 14159405200 | 146000 | 146200 | 146200 | 146000 | 226 |
| 384 | 20231201 | 122900 | 14126392600 | 146200 | 146100 | 146200 | 146000 | 85 |
| 385 | 20231201 | 122800 | 14113968500 | 146100 | 146100 | 146100 | 146000 | 208 |
| 386 | 20231201 | 122700 | 14083580200 | 146100 | 146200 | 146200 | 146100 | 257 |
| 387 | 20231201 | 122600 | 14046020800 | 146200 | 146200 | 146200 | 146100 | 199 |
| 388 | 20231201 | 122500 | 14016927100 | 146200 | 146200 | 146200 | 146100 | 145 |
| 389 | 20231201 | 122400 | 13995730600 | 146200 | 146100 | 146200 | 146100 | 101 |
| 390 | 20231201 | 122300 | 13980973000 | 146000 | 146100 | 146200 | 146000 | 246 |
| 391 | 20231201 | 122200 | 13945012600 | 146000 | 146100 | 146200 | 146000 | 104 |
| 392 | 20231201 | 122100 | 13929812400 | 146100 | 146100 | 146200 | 146100 | 121 |
| 393 | 20231201 | 122000 | 13912123300 | 146200 | 146000 | 146200 | 146000 | 175 |
| 394 | 20231201 | 121900 | 13886548700 | 146000 | 146100 | 146200 | 146000 | 141 |
| 395 | 20231201 | 121800 | 13865937900 | 146100 | 146100 | 146100 | 145900 | 129 |
| 396 | 20231201 | 121700 | 13847092900 | 146100 | 146200 | 146200 | 145900 | 92 |
| 397 | 20231201 | 121600 | 13833652300 | 146100 | 145900 | 146200 | 145900 | 575 |
| 398 | 20231201 | 121500 | 13749685300 | 145900 | 146000 | 146100 | 145800 | 130 |
| 399 | 20231201 | 121400 | 13730715400 | 145900 | 145900 | 146000 | 145800 | 117 |
| 400 | 20231201 | 121300 | 13713641600 | 145900 | 145900 | 146100 | 145800 | 228 |
| 401 | 20231201 | 121200 | 13680358700 | 145900 | 146000 | 146000 | 145700 | 189 |
| 402 | 20231201 | 121100 | 13652795200 | 146000 | 145800 | 146000 | 145800 | 135 |
| 403 | 20231201 | 121000 | 13633097300 | 145800 | 145800 | 145800 | 145700 | 92 |
| 404 | 20231201 | 120900 | 13619683800 | 145800 | 145900 | 145900 | 145800 | 279 |
| 405 | 20231201 | 120800 | 13578991500 | 145900 | 145800 | 145900 | 145700 | 196 |
| 406 | 20231201 | 120700 | 13550402000 | 145800 | 145800 | 145800 | 145700 | 266 |
| 407 | 20231201 | 120600 | 13511630700 | 145700 | 145800 | 145800 | 145700 | 267 |
| 408 | 20231201 | 120500 | 13472702800 | 145800 | 145800 | 145800 | 145700 | 126 |
| 409 | 20231201 | 120400 | 13454334900 | 145800 | 145900 | 145900 | 145800 | 229 |
| 410 | 20231201 | 120300 | 13420938000 | 145900 | 145900 | 145900 | 145900 | 175 |
| 411 | 20231201 | 120200 | 13395405500 | 145900 | 145800 | 145900 | 145700 | 319 |
| 412 | 20231201 | 120100 | 13348896300 | 145800 | 145800 | 145800 | 145700 | 803 |
| 413 | 20231201 | 120000 | 13231885000 | 145900 | 145700 | 145900 | 145700 | 228 |
| 414 | 20231201 | 115900 | 13198643000 | 145800 | 145700 | 145900 | 145700 | 251 |
| 415 | 20231201 | 115800 | 13162066000 | 145800 | 145800 | 145900 | 145700 | 317 |
| 416 | 20231201 | 115700 | 13115839300 | 145800 | 145900 | 145900 | 145700 | 201 |
| 417 | 20231201 | 115600 | 13086532400 | 145900 | 146100 | 146100 | 145800 | 198 |
| 418 | 20231201 | 115500 | 13057618000 | 146000 | 146000 | 146100 | 145800 | 388 |
| 419 | 20231201 | 115400 | 13001003300 | 146100 | 145900 | 146100 | 145800 | 168 |
| 420 | 20231201 | 115300 | 12976478500 | 146000 | 146100 | 146100 | 145800 | 621 |
| 421 | 20231201 | 115200 | 12885817300 | 146100 | 146100 | 146100 | 145900 | 131 |
| 422 | 20231201 | 115100 | 12866685100 | 146100 | 146100 | 146100 | 145900 | 165 |
| 423 | 20231201 | 115000 | 12842593400 | 146100 | 146000 | 146200 | 145900 | 218 |
| 424 | 20231201 | 114900 | 12810753600 | 146000 | 146000 | 146100 | 145900 | 140 |
| 425 | 20231201 | 114800 | 12790315400 | 145900 | 146000 | 146100 | 145900 | 256 |
| 426 | 20231201 | 114700 | 12752935300 | 146000 | 145800 | 146100 | 145700 | 422 |
| 427 | 20231201 | 114600 | 12691386400 | 145800 | 145800 | 145800 | 145700 | 250 |
| 428 | 20231201 | 114500 | 12654945200 | 145800 | 145700 | 145800 | 145700 | 212 |
| 429 | 20231201 | 114400 | 12624040000 | 145800 | 146000 | 146000 | 145700 | 751 |
| 430 | 20231201 | 114300 | 12514522400 | 146000 | 146000 | 146000 | 145700 | 307 |
| 431 | 20231201 | 114200 | 12469718600 | 146000 | 145800 | 146000 | 145700 | 255 |
| 432 | 20231201 | 114100 | 12432519000 | 145900 | 146000 | 146000 | 145800 | 191 |
| 433 | 20231201 | 114000 | 12404653200 | 146000 | 145900 | 146000 | 145800 | 163 |
| 434 | 20231201 | 113900 | 12380869100 | 145900 | 145800 | 146000 | 145800 | 178 |
| 435 | 20231201 | 113800 | 12354894900 | 145900 | 145800 | 145900 | 145800 | 145 |
| 436 | 20231201 | 113700 | 12333742700 | 145900 | 145900 | 146000 | 145800 | 222 |
| 437 | 20231201 | 113600 | 12301341900 | 145800 | 146000 | 146100 | 145800 | 192 |
| 438 | 20231201 | 113500 | 12273306900 | 146000 | 146100 | 146100 | 145900 | 153 |
| 439 | 20231201 | 113400 | 12250962700 | 146100 | 146000 | 146200 | 145900 | 296 |
| 440 | 20231201 | 113300 | 12207726700 | 146000 | 146000 | 146200 | 145900 | 296 |
| 441 | 20231201 | 113200 | 12164498900 | 146000 | 145800 | 146100 | 145800 | 104 |
| 442 | 20231201 | 113100 | 12149316200 | 146000 | 145900 | 146100 | 145800 | 298 |
| 443 | 20231201 | 113000 | 12105824000 | 146000 | 146000 | 146100 | 145900 | 292 |
| 444 | 20231201 | 112900 | 12063187400 | 146000 | 146000 | 146100 | 145900 | 105 |
| 445 | 20231201 | 112800 | 12047857900 | 146000 | 146000 | 146000 | 145800 | 218 |
| 446 | 20231201 | 112700 | 12016041600 | 146000 | 145800 | 146100 | 145800 | 851 |
| 447 | 20231201 | 112600 | 11891880700 | 146000 | 146000 | 146200 | 145800 | 791 |
| 448 | 20231201 | 112500 | 11776478000 | 146000 | 145900 | 146000 | 145800 | 160 |
| 449 | 20231201 | 112400 | 11753130400 | 145900 | 145900 | 146100 | 145800 | 400 |
| 450 | 20231201 | 112300 | 11694754600 | 145900 | 146000 | 146100 | 145800 | 401 |
| 451 | 20231201 | 112200 | 11636230000 | 146000 | 145900 | 146100 | 145800 | 247 |
| 452 | 20231201 | 112100 | 11600173500 | 146000 | 146100 | 146200 | 146000 | 176 |
| 453 | 20231201 | 112000 | 11574463500 | 146100 | 145900 | 146100 | 145800 | 591 |
| 454 | 20231201 | 111900 | 11488180900 | 146100 | 145900 | 146100 | 145800 | 192 |
| 455 | 20231201 | 111800 | 11460159000 | 145900 | 145900 | 146100 | 145800 | 182 |
| 456 | 20231201 | 111700 | 11433590800 | 146000 | 145800 | 146000 | 145800 | 346 |
| 457 | 20231201 | 111600 | 11383105200 | 145900 | 145900 | 145900 | 145800 | 180 |
| 458 | 20231201 | 111500 | 11356846500 | 145800 | 145900 | 146100 | 145800 | 1147 |
| 459 | 20231201 | 111400 | 11189448800 | 145800 | 145800 | 145900 | 145800 | 275 |
| 460 | 20231201 | 111300 | 11149339300 | 145900 | 145900 | 145900 | 145800 | 195 |
| 461 | 20231201 | 111200 | 11120894900 | 145900 | 145900 | 145900 | 145800 | 374 |
| 462 | 20231201 | 111100 | 11066334600 | 145900 | 145900 | 145900 | 145800 | 142 |
| 463 | 20231201 | 111000 | 11045619900 | 145900 | 146000 | 146000 | 145800 | 417 |
| 464 | 20231201 | 110900 | 10984765200 | 146000 | 145900 | 146000 | 145800 | 210 |
| 465 | 20231201 | 110800 | 10954114300 | 145900 | 146000 | 146000 | 145800 | 188 |
| 466 | 20231201 | 110700 | 10926685700 | 146000 | 145900 | 146000 | 145800 | 296 |
| 467 | 20231201 | 110600 | 10883485300 | 145900 | 146000 | 146000 | 145800 | 168 |
| 468 | 20231201 | 110500 | 10858972600 | 146000 | 145900 | 146100 | 145800 | 300 |
| 469 | 20231201 | 110400 | 10815180200 | 145800 | 145900 | 146000 | 145800 | 541 |
| 470 | 20231201 | 110300 | 10736278200 | 145900 | 146000 | 146000 | 145800 | 215 |
| 471 | 20231201 | 110200 | 10704908000 | 145900 | 145900 | 146000 | 145800 | 297 |
| 472 | 20231201 | 110100 | 10661567200 | 145900 | 146000 | 146000 | 145800 | 182 |
| 473 | 20231201 | 110000 | 10635001900 | 146000 | 146000 | 146000 | 145800 | 291 |
| 474 | 20231201 | 105900 | 10592535600 | 146000 | 146000 | 146000 | 145900 | 274 |
| 475 | 20231201 | 105800 | 10552546600 | 146000 | 145800 | 146000 | 145800 | 184 |
| 476 | 20231201 | 105700 | 10525696100 | 145900 | 145800 | 145900 | 145800 | 363 |
| 477 | 20231201 | 105600 | 10472743300 | 145800 | 145900 | 146000 | 145800 | 206 |
| 478 | 20231201 | 105500 | 10442673300 | 145900 | 145900 | 146100 | 145900 | 383 |
| 479 | 20231201 | 105400 | 10386763300 | 145900 | 146100 | 146100 | 145900 | 466 |
| 480 | 20231201 | 105300 | 10318730600 | 146000 | 146100 | 146300 | 146000 | 863 |
| 481 | 20231201 | 105200 | 10192623000 | 146100 | 146300 | 146300 | 146100 | 225 |
| 482 | 20231201 | 105100 | 10159729500 | 146300 | 146000 | 146300 | 146000 | 284 |
| 483 | 20231201 | 105000 | 10118216200 | 146100 | 146100 | 146200 | 146000 | 308 |
| 484 | 20231201 | 104900 | 10073222100 | 146200 | 146200 | 146200 | 146100 | 307 |
| 485 | 20231201 | 104800 | 10028355500 | 146200 | 146200 | 146200 | 146100 | 233 |
| 486 | 20231201 | 104700 | 9994296500 | 146200 | 146100 | 146200 | 146100 | 382 |
| 487 | 20231201 | 104600 | 9938462900 | 146000 | 146200 | 146200 | 146000 | 126 |
| 488 | 20231201 | 104500 | 9920052700 | 146200 | 146100 | 146200 | 146000 | 194 |
| 489 | 20231201 | 104400 | 9891706200 | 146100 | 146100 | 146100 | 146000 | 340 |
| 490 | 20231201 | 104300 | 9842040500 | 146100 | 146200 | 146200 | 146000 | 131 |
| 491 | 20231201 | 104200 | 9822907100 | 146200 | 146100 | 146200 | 146000 | 221 |
| 492 | 20231201 | 104100 | 9790607400 | 146100 | 146100 | 146200 | 146100 | 222 |
| 493 | 20231201 | 104000 | 9758161300 | 146200 | 146100 | 146200 | 146100 | 240 |
| 494 | 20231201 | 103900 | 9723078800 | 146100 | 146200 | 146200 | 146100 | 234 |
| 495 | 20231201 | 103800 | 9688875300 | 146200 | 146200 | 146300 | 146000 | 169 |
| 496 | 20231201 | 103700 | 9664164700 | 146200 | 146000 | 146300 | 145900 | 625 |
| 497 | 20231201 | 103600 | 9572839600 | 146000 | 146000 | 146100 | 145900 | 238 |
| 498 | 20231201 | 103500 | 9538089500 | 146000 | 145900 | 146000 | 145800 | 265 |
| 499 | 20231201 | 103400 | 9499410600 | 146000 | 145900 | 146000 | 145800 | 224 |
| 500 | 20231201 | 103300 | 9466720100 | 146000 | 145900 | 146000 | 145800 | 198 |
| 501 | 20231201 | 103200 | 9437818800 | 146000 | 146000 | 146000 | 145900 | 303 |
| 502 | 20231201 | 103100 | 9393594100 | 146000 | 145900 | 146000 | 145800 | 288 |
| 503 | 20231201 | 103000 | 9351572800 | 145900 | 145900 | 145900 | 145800 | 274 |
| 504 | 20231201 | 102900 | 9311601900 | 145800 | 145900 | 145900 | 145800 | 284 |
| 505 | 20231201 | 102800 | 9270175300 | 145900 | 145800 | 145900 | 145800 | 332 |
| 506 | 20231201 | 102700 | 9221745600 | 145900 | 145900 | 146000 | 145800 | 161 |
| 507 | 20231201 | 102600 | 9198255500 | 145900 | 145900 | 146000 | 145800 | 320 |
| 508 | 20231201 | 102500 | 9151549700 | 145900 | 145900 | 146000 | 145800 | 138 |
| 509 | 20231201 | 102400 | 9131413500 | 145900 | 145900 | 145900 | 145800 | 267 |
| 510 | 20231201 | 102300 | 9092466300 | 145800 | 145700 | 145900 | 145600 | 603 |
| 511 | 20231201 | 102200 | 9004591800 | 145700 | 145700 | 145700 | 145600 | 676 |
| 512 | 20231201 | 102100 | 8906101200 | 145800 | 145800 | 145800 | 145700 | 262 |
| 513 | 20231201 | 102000 | 8867914200 | 145700 | 145800 | 145800 | 145700 | 495 |
| 514 | 20231201 | 101900 | 8795761100 | 145800 | 145800 | 145800 | 145700 | 284 |
| 515 | 20231201 | 101800 | 8754362800 | 145700 | 145800 | 145800 | 145700 | 218 |
| 516 | 20231201 | 101700 | 8722588900 | 145800 | 145800 | 145800 | 145700 | 207 |
| 517 | 20231201 | 101600 | 8692416500 | 145800 | 145800 | 145800 | 145700 | 206 |
| 518 | 20231201 | 101500 | 8662387200 | 145800 | 146100 | 146100 | 145700 | 494 |
| 519 | 20231201 | 101400 | 8590306900 | 146000 | 145900 | 146100 | 145900 | 450 |
| 520 | 20231201 | 101300 | 8524611400 | 145900 | 146000 | 146100 | 145800 | 560 |
| 521 | 20231201 | 101200 | 8442874000 | 146100 | 146100 | 146100 | 146000 | 333 |
| 522 | 20231201 | 101100 | 8394232400 | 146100 | 145700 | 146100 | 145700 | 1004 |
| 523 | 20231201 | 101000 | 8247838400 | 145700 | 145800 | 146000 | 145600 | 500 |
| 524 | 20231201 | 100900 | 8174960900 | 145700 | 145700 | 146000 | 145700 | 384 |
| 525 | 20231201 | 100800 | 8118975900 | 145600 | 145900 | 145900 | 145600 | 447 |
| 526 | 20231201 | 100700 | 8053834200 | 145900 | 145800 | 146100 | 145700 | 860 |
| 527 | 20231201 | 100600 | 7928375100 | 145800 | 145700 | 145800 | 145700 | 208 |
| 528 | 20231201 | 100500 | 7898057500 | 145800 | 145900 | 146000 | 145800 | 240 |
| 529 | 20231201 | 100400 | 7863051500 | 146100 | 146100 | 146100 | 145800 | 316 |
| 530 | 20231201 | 100300 | 7816934400 | 146100 | 146000 | 146200 | 146000 | 614 |
| 531 | 20231201 | 100200 | 7727257200 | 146100 | 146000 | 146200 | 145900 | 560 |
| 532 | 20231201 | 100100 | 7645464400 | 145900 | 146000 | 146000 | 145800 | 521 |
| 533 | 20231201 | 100000 | 7569446000 | 146000 | 145800 | 146000 | 145700 | 752 |
| 534 | 20231201 | 095900 | 7459807800 | 145700 | 145800 | 146000 | 145700 | 250 |
| 535 | 20231201 | 095800 | 7423345400 | 145800 | 145800 | 145900 | 145700 | 866 |
| 536 | 20231201 | 095700 | 7297041100 | 145900 | 145800 | 145900 | 145700 | 200 |
| 537 | 20231201 | 095600 | 7267874600 | 145900 | 145900 | 145900 | 145700 | 208 |
| 538 | 20231201 | 095500 | 7237541900 | 145900 | 146100 | 146100 | 145800 | 332 |
| 539 | 20231201 | 095400 | 7189083000 | 146100 | 145900 | 146100 | 145800 | 263 |
| 540 | 20231201 | 095300 | 7150714600 | 145800 | 146200 | 146200 | 145800 | 893 |
| 541 | 20231201 | 095200 | 7020393900 | 146100 | 146100 | 146200 | 146000 | 374 |
| 542 | 20231201 | 095100 | 6965743100 | 146200 | 146100 | 146200 | 146000 | 265 |
| 543 | 20231201 | 095000 | 6927029200 | 146100 | 146300 | 146300 | 146000 | 206 |
| 544 | 20231201 | 094900 | 6896938800 | 146200 | 146100 | 146300 | 146100 | 572 |
| 545 | 20231201 | 094800 | 6813324000 | 146100 | 146000 | 146100 | 145900 | 410 |
| 546 | 20231201 | 094700 | 6753463500 | 146000 | 146000 | 146100 | 145900 | 556 |
| 547 | 20231201 | 094600 | 6672276700 | 146000 | 145900 | 146000 | 145700 | 776 |
| 548 | 20231201 | 094500 | 6559117600 | 145800 | 145800 | 145900 | 145700 | 302 |
| 549 | 20231201 | 094400 | 6515088100 | 145800 | 145700 | 145800 | 145600 | 629 |
| 550 | 20231201 | 094300 | 6423442100 | 145600 | 145700 | 145700 | 145600 | 155 |
| 551 | 20231201 | 094200 | 6400865000 | 145600 | 145600 | 145700 | 145600 | 105 |
| 552 | 20231201 | 094100 | 6385572100 | 145600 | 145700 | 145700 | 145600 | 206 |
| 553 | 20231201 | 094000 | 6355562000 | 145700 | 145600 | 145700 | 145600 | 240 |
| 554 | 20231201 | 093900 | 6320600200 | 145700 | 145700 | 145700 | 145600 | 102 |
| 555 | 20231201 | 093800 | 6305746300 | 145700 | 145600 | 145700 | 145600 | 275 |
| 556 | 20231201 | 093700 | 6265686900 | 145600 | 145700 | 145700 | 145600 | 83 |
| 557 | 20231201 | 093600 | 6253598200 | 145700 | 145500 | 145700 | 145400 | 718 |
| 558 | 20231201 | 093500 | 6149126400 | 145400 | 145500 | 145600 | 145400 | 529 |
| 559 | 20231201 | 093400 | 6072164100 | 145600 | 145600 | 145700 | 145600 | 273 |
| 560 | 20231201 | 093300 | 6032413300 | 145600 | 145800 | 145900 | 145500 | 474 |
| 561 | 20231201 | 093200 | 5963374600 | 145800 | 145600 | 146000 | 145600 | 880 |
| 562 | 20231201 | 093100 | 5835130500 | 145600 | 145500 | 145900 | 145500 | 1050 |
| 563 | 20231201 | 093000 | 5682195500 | 145500 | 145500 | 145800 | 145400 | 379 |
| 564 | 20231201 | 092900 | 5627009300 | 145500 | 145600 | 145600 | 145500 | 1237 |
| 565 | 20231201 | 092800 | 5446976400 | 145600 | 145700 | 145800 | 145600 | 380 |
| 566 | 20231201 | 092700 | 5391620600 | 145800 | 145700 | 145800 | 145700 | 147 |
| 567 | 20231201 | 092600 | 5370199800 | 145800 | 145800 | 145900 | 145700 | 440 |
| 568 | 20231201 | 092500 | 5306041100 | 145800 | 145900 | 145900 | 145800 | 178 |
| 569 | 20231201 | 092400 | 5280073900 | 145800 | 146100 | 146300 | 145800 | 283 |
| 570 | 20231201 | 092300 | 5238761200 | 146000 | 146300 | 146400 | 146000 | 426 |
| 571 | 20231201 | 092200 | 5176503900 | 146300 | 146000 | 146300 | 145800 | 552 |
| 572 | 20231201 | 092100 | 5095868000 | 146000 | 146100 | 146300 | 145900 | 1376 |
| 573 | 20231201 | 092000 | 4894739300 | 146200 | 146100 | 146400 | 146000 | 857 |
| 574 | 20231201 | 091900 | 4769359000 | 146000 | 145900 | 146200 | 145900 | 677 |
| 575 | 20231201 | 091800 | 4670474200 | 145900 | 145600 | 146000 | 145600 | 737 |
| 576 | 20231201 | 091700 | 4563035000 | 145700 | 145900 | 145900 | 145600 | 588 |
| 577 | 20231201 | 091600 | 4477358700 | 145900 | 145900 | 146100 | 145800 | 550 |
| 578 | 20231201 | 091500 | 4397098900 | 145900 | 145800 | 145900 | 145600 | 431 |
| 579 | 20231201 | 091400 | 4334278100 | 145700 | 145600 | 146000 | 145500 | 829 |
| 580 | 20231201 | 091300 | 4213519600 | 145600 | 145600 | 145700 | 145500 | 1446 |
| 581 | 20231201 | 091200 | 4003067000 | 145600 | 145500 | 145700 | 145500 | 759 |
| 582 | 20231201 | 091100 | 3892558600 | 145600 | 145700 | 145900 | 145500 | 936 |
| 583 | 20231201 | 091000 | 3756205300 | 145700 | 145700 | 145900 | 145600 | 878 |
| 584 | 20231201 | 090900 | 3628267800 | 145700 | 145600 | 145800 | 145400 | 1097 |
| 585 | 20231201 | 090800 | 3468481000 | 145600 | 145800 | 146000 | 145500 | 3133 |
| 586 | 20231201 | 090700 | 3012016400 | 146000 | 146200 | 146200 | 145800 | 998 |
| 587 | 20231201 | 090600 | 2866291700 | 146200 | 146700 | 146800 | 146200 | 1285 |
| 588 | 20231201 | 090500 | 2678052200 | 146700 | 146900 | 147200 | 146700 | 872 |
| 589 | 20231201 | 090400 | 2549921600 | 146900 | 147100 | 147300 | 146900 | 1701 |
| 590 | 20231201 | 090300 | 2299743900 | 147000 | 147000 | 147300 | 146800 | 3197 |
| 591 | 20231201 | 090200 | 1829395300 | 147100 | 146600 | 147300 | 146600 | 5811 |
| 592 | 20231201 | 090100 | 975522600 | 146700 | 146100 | 146700 | 146100 | 1468 |
| 593 | 20231201 | 090000 | 760519000 | 146100 | 146500 | 146600 | 145800 | 5191 |