34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 184400 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 4898 |
| 3 | 20231201 | 184300 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 4 | 20231201 | 184200 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 5 | 20231201 | 184100 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 6 | 20231201 | 184000 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 7 | 20231201 | 183900 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 8 | 20231201 | 183800 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 9 | 20231201 | 183700 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 10 | 20231201 | 183600 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 11 | 20231201 | 183500 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 12 | 20231201 | 183400 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 13 | 20231201 | 183300 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 14 | 20231201 | 183200 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 15 | 20231201 | 183100 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 16 | 20231201 | 183000 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 17 | 20231201 | 182900 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 18 | 20231201 | 182800 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 19 | 20231201 | 182700 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 20 | 20231201 | 182600 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 21 | 20231201 | 182500 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 22 | 20231201 | 182400 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 23 | 20231201 | 182300 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 24 | 20231201 | 182200 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 25 | 20231201 | 182100 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 26 | 20231201 | 182000 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 27 | 20231201 | 181900 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 28 | 20231201 | 181800 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 29 | 20231201 | 181700 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 30 | 20231201 | 181600 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 31 | 20231201 | 181500 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 32 | 20231201 | 181400 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 4898 |
| 33 | 20231201 | 181300 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 34 | 20231201 | 181200 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 35 | 20231201 | 181100 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 36 | 20231201 | 181000 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 37 | 20231201 | 180900 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 38 | 20231201 | 180800 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 39 | 20231201 | 180700 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 40 | 20231201 | 180600 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 41 | 20231201 | 180500 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 42 | 20231201 | 180400 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 43 | 20231201 | 180300 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 44 | 20231201 | 180200 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 45 | 20231201 | 180100 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 46 | 20231201 | 180000 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 47 | 20231201 | 175900 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 48 | 20231201 | 175800 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 49 | 20231201 | 175700 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 50 | 20231201 | 175600 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 51 | 20231201 | 175500 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 52 | 20231201 | 175400 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 53 | 20231201 | 175300 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 54 | 20231201 | 175200 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 55 | 20231201 | 175100 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 56 | 20231201 | 175000 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 57 | 20231201 | 174900 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 58 | 20231201 | 174800 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 59 | 20231201 | 174700 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 60 | 20231201 | 174600 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 61 | 20231201 | 174500 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 62 | 20231201 | 174400 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 4898 |
| 63 | 20231201 | 174300 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 64 | 20231201 | 174200 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 65 | 20231201 | 174100 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 66 | 20231201 | 174000 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 67 | 20231201 | 173900 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 68 | 20231201 | 173800 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 69 | 20231201 | 173700 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 70 | 20231201 | 173600 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 71 | 20231201 | 173500 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 72 | 20231201 | 173400 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 73 | 20231201 | 173300 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 74 | 20231201 | 173200 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 75 | 20231201 | 173100 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 76 | 20231201 | 173000 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 77 | 20231201 | 172900 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 78 | 20231201 | 172800 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 79 | 20231201 | 172700 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 80 | 20231201 | 172600 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 81 | 20231201 | 172500 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 82 | 20231201 | 172400 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 83 | 20231201 | 172300 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 84 | 20231201 | 172200 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 85 | 20231201 | 172100 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 86 | 20231201 | 172000 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 87 | 20231201 | 171900 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 88 | 20231201 | 171800 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 89 | 20231201 | 171700 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 90 | 20231201 | 171600 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 91 | 20231201 | 171500 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 92 | 20231201 | 171400 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 4898 |
| 93 | 20231201 | 171300 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 94 | 20231201 | 171200 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 95 | 20231201 | 171100 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 96 | 20231201 | 171000 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 97 | 20231201 | 170900 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 98 | 20231201 | 170800 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 99 | 20231201 | 170700 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 100 | 20231201 | 170600 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 101 | 20231201 | 170500 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 102 | 20231201 | 170400 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 103 | 20231201 | 170300 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 104 | 20231201 | 170200 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 105 | 20231201 | 170100 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 106 | 20231201 | 170000 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 107 | 20231201 | 165900 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 108 | 20231201 | 165800 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 109 | 20231201 | 165700 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 110 | 20231201 | 165600 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 111 | 20231201 | 165500 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 112 | 20231201 | 165400 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 113 | 20231201 | 165300 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 114 | 20231201 | 165200 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 115 | 20231201 | 165100 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 116 | 20231201 | 165000 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 117 | 20231201 | 164900 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 118 | 20231201 | 164800 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 119 | 20231201 | 164700 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 120 | 20231201 | 164600 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 121 | 20231201 | 164500 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 122 | 20231201 | 164400 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 4898 |
| 123 | 20231201 | 164300 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 124 | 20231201 | 164200 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 125 | 20231201 | 164100 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 126 | 20231201 | 164000 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 127 | 20231201 | 163900 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 128 | 20231201 | 163800 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 129 | 20231201 | 163700 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 130 | 20231201 | 163600 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 131 | 20231201 | 163500 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 132 | 20231201 | 163400 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 133 | 20231201 | 163300 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 134 | 20231201 | 163200 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 135 | 20231201 | 163100 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 136 | 20231201 | 163000 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 137 | 20231201 | 162900 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 138 | 20231201 | 162800 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 139 | 20231201 | 162700 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 140 | 20231201 | 162600 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 141 | 20231201 | 162500 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 142 | 20231201 | 162400 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 143 | 20231201 | 162300 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 144 | 20231201 | 162200 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 145 | 20231201 | 162100 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 146 | 20231201 | 162000 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 147 | 20231201 | 161900 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 148 | 20231201 | 161800 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 149 | 20231201 | 161700 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 150 | 20231201 | 161600 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 151 | 20231201 | 161500 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 152 | 20231201 | 161400 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 4898 |
| 153 | 20231201 | 161300 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 154 | 20231201 | 161200 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 155 | 20231201 | 161100 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 156 | 20231201 | 161000 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 157 | 20231201 | 160900 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 158 | 20231201 | 160800 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 159 | 20231201 | 160700 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 160 | 20231201 | 160600 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 161 | 20231201 | 160500 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 162 | 20231201 | 160400 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 163 | 20231201 | 160300 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 164 | 20231201 | 160200 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 165 | 20231201 | 160100 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 166 | 20231201 | 160000 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 167 | 20231201 | 155900 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 168 | 20231201 | 155800 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 169 | 20231201 | 155700 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 170 | 20231201 | 155600 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 171 | 20231201 | 155500 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 172 | 20231201 | 155400 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 173 | 20231201 | 155300 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 174 | 20231201 | 155200 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 175 | 20231201 | 155100 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 176 | 20231201 | 155000 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 177 | 20231201 | 154900 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 178 | 20231201 | 154800 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 179 | 20231201 | 154700 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 180 | 20231201 | 154600 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 181 | 20231201 | 154500 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 182 | 20231201 | 154400 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 4898 |
| 183 | 20231201 | 154300 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 184 | 20231201 | 154200 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 185 | 20231201 | 154100 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 186 | 20231201 | 154000 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 187 | 20231201 | 153900 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 188 | 20231201 | 153800 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 189 | 20231201 | 153700 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 190 | 20231201 | 153600 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 191 | 20231201 | 153500 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 192 | 20231201 | 153400 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 193 | 20231201 | 153300 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 194 | 20231201 | 153200 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 195 | 20231201 | 153100 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 0 |
| 196 | 20231201 | 153000 | 27471009500 | 157900 | 157900 | 157900 | 157900 | 4898 |
| 197 | 20231201 | 152900 | 26697615300 | 158100 | 158100 | 158100 | 158100 | 0 |
| 198 | 20231201 | 152800 | 26697615300 | 158100 | 158100 | 158100 | 158100 | 0 |
| 199 | 20231201 | 152700 | 26697615300 | 158100 | 158100 | 158100 | 158100 | 0 |
| 200 | 20231201 | 152600 | 26697615300 | 158100 | 158100 | 158100 | 158100 | 0 |
| 201 | 20231201 | 152500 | 26697615300 | 158100 | 158100 | 158100 | 158100 | 0 |
| 202 | 20231201 | 152400 | 26697615300 | 158100 | 158100 | 158100 | 158100 | 0 |
| 203 | 20231201 | 152300 | 26697615300 | 158100 | 158100 | 158100 | 158100 | 0 |
| 204 | 20231201 | 152200 | 26697615300 | 158100 | 158100 | 158100 | 158100 | 0 |
| 205 | 20231201 | 152100 | 26697615300 | 158100 | 158100 | 158100 | 158100 | 0 |
| 206 | 20231201 | 152000 | 26697615300 | 158100 | 158100 | 158100 | 158100 | 0 |
| 207 | 20231201 | 151900 | 26697615300 | 158100 | 158100 | 158100 | 158000 | 693 |
| 208 | 20231201 | 151800 | 26588086000 | 158100 | 158100 | 158200 | 158000 | 935 |
| 209 | 20231201 | 151700 | 26440300900 | 158100 | 158100 | 158200 | 158000 | 599 |
| 210 | 20231201 | 151600 | 26345617300 | 158100 | 158300 | 158300 | 158000 | 808 |
| 211 | 20231201 | 151500 | 26217861200 | 158200 | 158500 | 158600 | 158200 | 556 |
| 212 | 20231201 | 151400 | 26129815600 | 158500 | 158600 | 158600 | 158500 | 223 |
| 213 | 20231201 | 151300 | 26094469200 | 158500 | 158500 | 158600 | 158500 | 280 |
| 214 | 20231201 | 151200 | 26050073800 | 158500 | 158600 | 158900 | 158500 | 317 |
| 215 | 20231201 | 151100 | 25999810000 | 158600 | 158900 | 158900 | 158600 | 926 |
| 216 | 20231201 | 151000 | 25852807300 | 158800 | 158800 | 158900 | 158800 | 191 |
| 217 | 20231201 | 150900 | 25822475200 | 158900 | 158900 | 159000 | 158800 | 178 |
| 218 | 20231201 | 150800 | 25794195200 | 158900 | 159000 | 159000 | 158900 | 511 |
| 219 | 20231201 | 150700 | 25712966800 | 159100 | 159300 | 159300 | 159000 | 217 |
| 220 | 20231201 | 150600 | 25678439700 | 159100 | 159200 | 159300 | 159100 | 58 |
| 221 | 20231201 | 150500 | 25669210200 | 159200 | 159100 | 159200 | 159000 | 109 |
| 222 | 20231201 | 150400 | 25651871300 | 159000 | 159000 | 159200 | 159000 | 355 |
| 223 | 20231201 | 150300 | 25595415900 | 159200 | 159200 | 159300 | 159100 | 385 |
| 224 | 20231201 | 150200 | 25534153700 | 159200 | 159100 | 159400 | 159100 | 54 |
| 225 | 20231201 | 150100 | 25525555800 | 159100 | 159300 | 159300 | 159100 | 39 |
| 226 | 20231201 | 150000 | 25519345300 | 159100 | 159300 | 159400 | 159000 | 360 |
| 227 | 20231201 | 145900 | 25461972000 | 159000 | 159100 | 159400 | 159000 | 271 |
| 228 | 20231201 | 145800 | 25418850300 | 159100 | 159200 | 159200 | 159100 | 137 |
| 229 | 20231201 | 145700 | 25397047700 | 159100 | 159100 | 159100 | 159000 | 32 |
| 230 | 20231201 | 145600 | 25391957900 | 159100 | 159000 | 159200 | 159000 | 68 |
| 231 | 20231201 | 145500 | 25381140600 | 159000 | 158900 | 159000 | 158900 | 262 |
| 232 | 20231201 | 145400 | 25339504300 | 158900 | 159000 | 159000 | 158900 | 189 |
| 233 | 20231201 | 145300 | 25309456300 | 159000 | 159300 | 159300 | 159000 | 229 |
| 234 | 20231201 | 145200 | 25273041100 | 159300 | 159500 | 159500 | 159100 | 624 |
| 235 | 20231201 | 145100 | 25173607700 | 159400 | 159400 | 159500 | 159400 | 51 |
| 236 | 20231201 | 145000 | 25165477900 | 159500 | 159300 | 159500 | 159300 | 293 |
| 237 | 20231201 | 144900 | 25118769200 | 159300 | 159100 | 159300 | 159000 | 55 |
| 238 | 20231201 | 144800 | 25110019500 | 159100 | 159200 | 159200 | 159000 | 193 |
| 239 | 20231201 | 144700 | 25079318500 | 159200 | 159400 | 159500 | 159200 | 302 |
| 240 | 20231201 | 144600 | 25031223600 | 159300 | 159500 | 159700 | 159300 | 134 |
| 241 | 20231201 | 144500 | 25009860800 | 159500 | 159600 | 159600 | 159500 | 648 |
| 242 | 20231201 | 144400 | 24906482000 | 159700 | 159500 | 159700 | 159500 | 93 |
| 243 | 20231201 | 144300 | 24891641000 | 159500 | 159500 | 159500 | 159400 | 64 |
| 244 | 20231201 | 144200 | 24881434500 | 159500 | 159700 | 159700 | 159400 | 117 |
| 245 | 20231201 | 144100 | 24862772400 | 159800 | 159300 | 159800 | 159100 | 220 |
| 246 | 20231201 | 144000 | 24827704200 | 159500 | 159400 | 159500 | 159300 | 148 |
| 247 | 20231201 | 143900 | 24804114100 | 159600 | 159700 | 159700 | 159500 | 277 |
| 248 | 20231201 | 143800 | 24759888500 | 159700 | 159800 | 159800 | 159700 | 69 |
| 249 | 20231201 | 143700 | 24748864700 | 159800 | 159400 | 159800 | 159200 | 169 |
| 250 | 20231201 | 143600 | 24721891800 | 159300 | 158800 | 159300 | 158700 | 1170 |
| 251 | 20231201 | 143500 | 24535878400 | 158800 | 158700 | 158800 | 158600 | 607 |
| 252 | 20231201 | 143400 | 24439518900 | 158700 | 158700 | 158700 | 158700 | 77 |
| 253 | 20231201 | 143300 | 24427299000 | 158700 | 158500 | 158700 | 158500 | 172 |
| 254 | 20231201 | 143200 | 24400023300 | 158500 | 158700 | 158700 | 158500 | 304 |
| 255 | 20231201 | 143100 | 24351807500 | 158700 | 158700 | 158700 | 158600 | 540 |
| 256 | 20231201 | 143000 | 24266149800 | 158700 | 158600 | 158700 | 158600 | 103 |
| 257 | 20231201 | 142900 | 24249806400 | 158700 | 158700 | 158800 | 158600 | 498 |
| 258 | 20231201 | 142800 | 24170773400 | 158700 | 158700 | 158800 | 158700 | 261 |
| 259 | 20231201 | 142700 | 24129351200 | 158700 | 158800 | 158800 | 158600 | 375 |
| 260 | 20231201 | 142600 | 24069822500 | 158800 | 158700 | 158800 | 158700 | 171 |
| 261 | 20231201 | 142500 | 24042683800 | 158700 | 158600 | 158700 | 158500 | 202 |
| 262 | 20231201 | 142400 | 24010649200 | 158600 | 158400 | 158600 | 158400 | 170 |
| 263 | 20231201 | 142300 | 23983706300 | 158300 | 158300 | 158300 | 158200 | 130 |
| 264 | 20231201 | 142200 | 23963129300 | 158300 | 158200 | 158300 | 158100 | 116 |
| 265 | 20231201 | 142100 | 23944778700 | 158200 | 158200 | 158200 | 158100 | 263 |
| 266 | 20231201 | 142000 | 23903176300 | 158200 | 158100 | 158200 | 158100 | 162 |
| 267 | 20231201 | 141900 | 23877557000 | 158100 | 158000 | 158100 | 158000 | 205 |
| 268 | 20231201 | 141800 | 23845150700 | 158000 | 158000 | 158000 | 158000 | 108 |
| 269 | 20231201 | 141700 | 23828086700 | 158000 | 158000 | 158000 | 157900 | 254 |
| 270 | 20231201 | 141600 | 23787967900 | 158000 | 158000 | 158100 | 157900 | 253 |
| 271 | 20231201 | 141500 | 23747996300 | 157900 | 158100 | 158100 | 157900 | 257 |
| 272 | 20231201 | 141400 | 23707397900 | 158100 | 158100 | 158100 | 158000 | 203 |
| 273 | 20231201 | 141300 | 23675320500 | 158100 | 158100 | 158200 | 158000 | 661 |
| 274 | 20231201 | 141200 | 23570862300 | 158100 | 158200 | 158200 | 158000 | 1314 |
| 275 | 20231201 | 141100 | 23363200200 | 158200 | 158200 | 158200 | 158100 | 250 |
| 276 | 20231201 | 141000 | 23323660800 | 158200 | 158300 | 158300 | 158100 | 218 |
| 277 | 20231201 | 140900 | 23289176400 | 158300 | 158100 | 158300 | 158100 | 63 |
| 278 | 20231201 | 140800 | 23279209000 | 158100 | 158200 | 158200 | 158000 | 384 |
| 279 | 20231201 | 140700 | 23218493900 | 158200 | 158100 | 158200 | 158100 | 215 |
| 280 | 20231201 | 140600 | 23184498100 | 158200 | 158100 | 158300 | 158100 | 331 |
| 281 | 20231201 | 140500 | 23132165900 | 158100 | 158300 | 158300 | 158100 | 130 |
| 282 | 20231201 | 140400 | 23111601600 | 158300 | 158300 | 158300 | 158100 | 181 |
| 283 | 20231201 | 140300 | 23082961600 | 158300 | 158200 | 158300 | 158100 | 206 |
| 284 | 20231201 | 140200 | 23050381400 | 158100 | 158200 | 158200 | 158100 | 63 |
| 285 | 20231201 | 140100 | 23040417800 | 158200 | 158300 | 158300 | 158100 | 409 |
| 286 | 20231201 | 140000 | 22975703200 | 158300 | 158200 | 158300 | 158200 | 216 |
| 287 | 20231201 | 135900 | 22941519200 | 158200 | 158200 | 158200 | 158100 | 108 |
| 288 | 20231201 | 135800 | 22924441000 | 158100 | 158200 | 158200 | 158100 | 162 |
| 289 | 20231201 | 135700 | 22898825800 | 158200 | 158100 | 158200 | 158000 | 139 |
| 290 | 20231201 | 135600 | 22876855200 | 158200 | 158500 | 158500 | 158100 | 152 |
| 291 | 20231201 | 135500 | 22852815700 | 158200 | 158400 | 158500 | 158100 | 352 |
| 292 | 20231201 | 135400 | 22797077000 | 158500 | 158400 | 158500 | 158400 | 143 |
| 293 | 20231201 | 135300 | 22774416900 | 158400 | 158400 | 158500 | 158400 | 47 |
| 294 | 20231201 | 135200 | 22766971600 | 158500 | 158300 | 158600 | 158200 | 256 |
| 295 | 20231201 | 135100 | 22726422600 | 158300 | 158500 | 158500 | 158300 | 277 |
| 296 | 20231201 | 135000 | 22682551600 | 158500 | 158400 | 158500 | 158300 | 357 |
| 297 | 20231201 | 134900 | 22626005900 | 158400 | 158400 | 158400 | 158300 | 173 |
| 298 | 20231201 | 134800 | 22598604300 | 158300 | 157600 | 158400 | 157600 | 1127 |
| 299 | 20231201 | 134700 | 22420836700 | 157600 | 157600 | 157600 | 157500 | 288 |
| 300 | 20231201 | 134600 | 22375452400 | 157600 | 157500 | 157600 | 157500 | 275 |
| 301 | 20231201 | 134500 | 22332120000 | 157600 | 157700 | 157700 | 157500 | 186 |
| 302 | 20231201 | 134400 | 22302816700 | 157700 | 157500 | 157700 | 157500 | 238 |
| 303 | 20231201 | 134300 | 22265313100 | 157500 | 157600 | 157600 | 157500 | 327 |
| 304 | 20231201 | 134200 | 22213789800 | 157600 | 157800 | 157800 | 157600 | 406 |
| 305 | 20231201 | 134100 | 22149789300 | 157800 | 157700 | 157800 | 157600 | 282 |
| 306 | 20231201 | 134000 | 22105319900 | 157600 | 157800 | 157800 | 157500 | 183 |
| 307 | 20231201 | 133900 | 22076467400 | 157800 | 157700 | 157800 | 157300 | 44 |
| 308 | 20231201 | 133800 | 22069538400 | 157300 | 157500 | 157700 | 157300 | 870 |
| 309 | 20231201 | 133700 | 21932528200 | 157500 | 157800 | 158000 | 157300 | 542 |
| 310 | 20231201 | 133600 | 21847122900 | 157500 | 157700 | 158100 | 157500 | 652 |
| 311 | 20231201 | 133500 | 21744213300 | 157700 | 157300 | 157800 | 157200 | 1116 |
| 312 | 20231201 | 133400 | 21568625400 | 157300 | 157400 | 157400 | 157200 | 636 |
| 313 | 20231201 | 133300 | 21468628400 | 157300 | 157400 | 157500 | 157200 | 398 |
| 314 | 20231201 | 133200 | 21406024800 | 157500 | 157400 | 157500 | 157200 | 599 |
| 315 | 20231201 | 133100 | 21311770800 | 157400 | 157500 | 157500 | 157300 | 765 |
| 316 | 20231201 | 133000 | 21191376500 | 157500 | 157700 | 157700 | 157500 | 549 |
| 317 | 20231201 | 132900 | 21104874200 | 157700 | 157700 | 157800 | 157700 | 307 |
| 318 | 20231201 | 132800 | 21056451500 | 157600 | 157700 | 157800 | 157600 | 415 |
| 319 | 20231201 | 132700 | 20991002200 | 157600 | 157800 | 157800 | 157300 | 1161 |
| 320 | 20231201 | 132600 | 20807967600 | 157800 | 158000 | 158000 | 157800 | 255 |
| 321 | 20231201 | 132500 | 20767709000 | 158000 | 157900 | 158000 | 157800 | 335 |
| 322 | 20231201 | 132400 | 20714795000 | 158000 | 158000 | 158100 | 157900 | 209 |
| 323 | 20231201 | 132300 | 20681773500 | 158000 | 157700 | 158200 | 157700 | 527 |
| 324 | 20231201 | 132200 | 20598569000 | 157700 | 157400 | 157700 | 157300 | 625 |
| 325 | 20231201 | 132100 | 20500132700 | 157400 | 157600 | 157700 | 157400 | 1058 |
| 326 | 20231201 | 132000 | 20333530500 | 157500 | 157500 | 157500 | 157000 | 1814 |
| 327 | 20231201 | 131900 | 20048280100 | 157500 | 157800 | 157800 | 157400 | 1301 |
| 328 | 20231201 | 131800 | 19843270000 | 157800 | 158100 | 158100 | 157800 | 2730 |
| 329 | 20231201 | 131700 | 19411998000 | 158100 | 158400 | 158400 | 158100 | 1939 |
| 330 | 20231201 | 131600 | 19105321500 | 158400 | 158400 | 158400 | 158300 | 342 |
| 331 | 20231201 | 131500 | 19051178600 | 158400 | 158600 | 158600 | 158400 | 2207 |
| 332 | 20231201 | 131400 | 18701532500 | 158600 | 158600 | 158600 | 158500 | 560 |
| 333 | 20231201 | 131300 | 18612749500 | 158600 | 158600 | 158600 | 158500 | 857 |
| 334 | 20231201 | 131200 | 18476908900 | 158600 | 158600 | 158600 | 158500 | 116 |
| 335 | 20231201 | 131100 | 18458514700 | 158600 | 158500 | 158600 | 158500 | 96 |
| 336 | 20231201 | 131000 | 18443294500 | 158600 | 158800 | 158800 | 158600 | 634 |
| 337 | 20231201 | 130900 | 18342703400 | 158800 | 158700 | 158800 | 158700 | 98 |
| 338 | 20231201 | 130800 | 18327142500 | 158800 | 158700 | 158900 | 158700 | 440 |
| 339 | 20231201 | 130700 | 18257278300 | 158800 | 159100 | 159100 | 158700 | 486 |
| 340 | 20231201 | 130600 | 18180033900 | 159200 | 159500 | 159500 | 159100 | 394 |
| 341 | 20231201 | 130500 | 18117276100 | 159600 | 159500 | 159600 | 159500 | 198 |
| 342 | 20231201 | 130400 | 18085694800 | 159600 | 159800 | 159800 | 159500 | 78 |
| 343 | 20231201 | 130300 | 18073244400 | 159700 | 159500 | 159700 | 159500 | 215 |
| 344 | 20231201 | 130200 | 18038926500 | 159500 | 159500 | 159500 | 159400 | 85 |
| 345 | 20231201 | 130100 | 18025369100 | 159500 | 159400 | 159500 | 159400 | 66 |
| 346 | 20231201 | 130000 | 18014845700 | 159500 | 159400 | 159500 | 159400 | 70 |
| 347 | 20231201 | 125900 | 18003684400 | 159300 | 159400 | 159400 | 159300 | 65 |
| 348 | 20231201 | 125800 | 17993327700 | 159400 | 159400 | 159400 | 159300 | 17 |
| 349 | 20231201 | 125700 | 17990618600 | 159400 | 159600 | 159600 | 159100 | 116 |
| 350 | 20231201 | 125600 | 17972115200 | 159600 | 159200 | 159700 | 159200 | 129 |
| 351 | 20231201 | 125500 | 17951525500 | 159500 | 159700 | 159700 | 159000 | 155 |
| 352 | 20231201 | 125400 | 17926827700 | 159700 | 159000 | 160000 | 159000 | 325 |
| 353 | 20231201 | 125300 | 17874891300 | 159000 | 158500 | 159000 | 158500 | 502 |
| 354 | 20231201 | 125200 | 17795230900 | 158500 | 158500 | 158600 | 158400 | 519 |
| 355 | 20231201 | 125100 | 17712963500 | 158500 | 158600 | 158700 | 158500 | 1352 |
| 356 | 20231201 | 125000 | 17498622400 | 158600 | 158600 | 158600 | 158500 | 248 |
| 357 | 20231201 | 124900 | 17459296000 | 158600 | 158600 | 158700 | 158500 | 1154 |
| 358 | 20231201 | 124800 | 17276345500 | 158700 | 158700 | 158800 | 158600 | 847 |
| 359 | 20231201 | 124700 | 17141975900 | 158700 | 158700 | 158800 | 158700 | 261 |
| 360 | 20231201 | 124600 | 17100551300 | 158800 | 158800 | 158800 | 158700 | 133 |
| 361 | 20231201 | 124500 | 17079436900 | 158800 | 158700 | 158800 | 158700 | 230 |
| 362 | 20231201 | 124400 | 17042935300 | 158700 | 158800 | 158800 | 158600 | 783 |
| 363 | 20231201 | 124300 | 16918704900 | 158800 | 159000 | 159000 | 158700 | 1788 |
| 364 | 20231201 | 124200 | 16634697500 | 159000 | 159200 | 159200 | 159000 | 710 |
| 365 | 20231201 | 124100 | 16521782600 | 159200 | 159500 | 159500 | 159100 | 998 |
| 366 | 20231201 | 124000 | 16362890900 | 159400 | 159700 | 159700 | 159400 | 656 |
| 367 | 20231201 | 123900 | 16258231900 | 159700 | 159700 | 159800 | 159600 | 227 |
| 368 | 20231201 | 123800 | 16221987800 | 159700 | 159700 | 159800 | 159600 | 82 |
| 369 | 20231201 | 123700 | 16208890700 | 159600 | 159800 | 159800 | 159500 | 281 |
| 370 | 20231201 | 123600 | 16164045700 | 159800 | 160000 | 160100 | 159800 | 237 |
| 371 | 20231201 | 123500 | 16126132100 | 160000 | 159900 | 160300 | 159800 | 119 |
| 372 | 20231201 | 123400 | 16107086400 | 160000 | 160000 | 160000 | 160000 | 34 |
| 373 | 20231201 | 123300 | 16101646400 | 160000 | 160100 | 160400 | 160000 | 85 |
| 374 | 20231201 | 123200 | 16088040800 | 160500 | 160800 | 160800 | 160500 | 160 |
| 375 | 20231201 | 123100 | 16062333600 | 160800 | 159100 | 160900 | 159000 | 2404 |
| 376 | 20231201 | 123000 | 15679369900 | 159100 | 159100 | 159100 | 159000 | 177 |
| 377 | 20231201 | 122900 | 15651209900 | 159100 | 159100 | 159100 | 159000 | 405 |
| 378 | 20231201 | 122800 | 15586796200 | 159000 | 159200 | 159200 | 159000 | 818 |
| 379 | 20231201 | 122700 | 15456681800 | 159200 | 159300 | 159400 | 159200 | 823 |
| 380 | 20231201 | 122600 | 15325580800 | 159300 | 159300 | 159400 | 159200 | 412 |
| 381 | 20231201 | 122500 | 15259948200 | 159200 | 159000 | 159200 | 158900 | 2136 |
| 382 | 20231201 | 122400 | 14920157100 | 159100 | 159200 | 159200 | 159000 | 1665 |
| 383 | 20231201 | 122300 | 14655320500 | 159200 | 159300 | 159400 | 159200 | 674 |
| 384 | 20231201 | 122200 | 14547982600 | 159300 | 159400 | 159400 | 159200 | 735 |
| 385 | 20231201 | 122100 | 14430916800 | 159400 | 159400 | 159500 | 159300 | 848 |
| 386 | 20231201 | 122000 | 14295718000 | 159500 | 159400 | 159500 | 159300 | 1004 |
| 387 | 20231201 | 121900 | 14135651400 | 159500 | 159800 | 159900 | 159500 | 1803 |
| 388 | 20231201 | 121800 | 13847871300 | 159800 | 160500 | 160600 | 159800 | 5646 |
| 389 | 20231201 | 121700 | 12943861400 | 160500 | 160500 | 160600 | 160500 | 137 |
| 390 | 20231201 | 121600 | 12921871900 | 160500 | 160500 | 160600 | 160400 | 126 |
| 391 | 20231201 | 121500 | 12901649400 | 160500 | 160500 | 160500 | 160400 | 95 |
| 392 | 20231201 | 121400 | 12886402300 | 160600 | 160600 | 160600 | 160600 | 19 |
| 393 | 20231201 | 121300 | 12883350900 | 160600 | 160500 | 160600 | 160500 | 204 |
| 394 | 20231201 | 121200 | 12850607200 | 160500 | 160500 | 160500 | 160400 | 38 |
| 395 | 20231201 | 121100 | 12844508400 | 160400 | 160400 | 160500 | 160400 | 102 |
| 396 | 20231201 | 121000 | 12828140400 | 160400 | 160300 | 160500 | 160300 | 67 |
| 397 | 20231201 | 120900 | 12817393600 | 160400 | 160400 | 160500 | 160300 | 198 |
| 398 | 20231201 | 120800 | 12785638400 | 160300 | 160300 | 160400 | 160300 | 190 |
| 399 | 20231201 | 120700 | 12755177800 | 160300 | 160400 | 160400 | 160200 | 477 |
| 400 | 20231201 | 120600 | 12678735900 | 160200 | 160400 | 160400 | 160200 | 985 |
| 401 | 20231201 | 120500 | 12520878900 | 160400 | 160300 | 160400 | 160300 | 249 |
| 402 | 20231201 | 120400 | 12480947700 | 160400 | 160400 | 160500 | 160300 | 396 |
| 403 | 20231201 | 120300 | 12417437800 | 160400 | 160400 | 160500 | 160300 | 614 |
| 404 | 20231201 | 120200 | 12318954100 | 160400 | 160400 | 160400 | 160300 | 128 |
| 405 | 20231201 | 120100 | 12298430000 | 160300 | 160500 | 160500 | 160300 | 900 |
| 406 | 20231201 | 120000 | 12154131600 | 160500 | 160400 | 160500 | 160300 | 609 |
| 407 | 20231201 | 115900 | 12056412300 | 160500 | 160400 | 160500 | 160300 | 1366 |
| 408 | 20231201 | 115800 | 11837194600 | 160400 | 160400 | 160500 | 160300 | 390 |
| 409 | 20231201 | 115700 | 11774642800 | 160500 | 160600 | 160600 | 160400 | 855 |
| 410 | 20231201 | 115600 | 11637440300 | 160600 | 160700 | 160700 | 160500 | 517 |
| 411 | 20231201 | 115500 | 11554395700 | 160700 | 161000 | 161000 | 160700 | 933 |
| 412 | 20231201 | 115400 | 11404317000 | 161100 | 161100 | 161100 | 161000 | 526 |
| 413 | 20231201 | 115300 | 11319617800 | 161100 | 161100 | 161100 | 161000 | 185 |
| 414 | 20231201 | 115200 | 11289814400 | 161100 | 161100 | 161100 | 161000 | 426 |
| 415 | 20231201 | 115100 | 11221201800 | 161100 | 161200 | 161200 | 161100 | 319 |
| 416 | 20231201 | 115000 | 11169806300 | 161200 | 161200 | 161200 | 161100 | 190 |
| 417 | 20231201 | 114900 | 11139179400 | 161300 | 161400 | 161400 | 161300 | 45 |
| 418 | 20231201 | 114800 | 11131920400 | 161400 | 161300 | 161400 | 161200 | 78 |
| 419 | 20231201 | 114700 | 11119338100 | 161400 | 161100 | 161400 | 161100 | 165 |
| 420 | 20231201 | 114600 | 11092739600 | 161100 | 161200 | 161200 | 161000 | 962 |
| 421 | 20231201 | 114500 | 10937796400 | 161100 | 161400 | 161400 | 161100 | 877 |
| 422 | 20231201 | 114400 | 10796411600 | 161400 | 161400 | 161400 | 161400 | 10 |
| 423 | 20231201 | 114300 | 10794797600 | 161200 | 161400 | 161500 | 161200 | 643 |
| 424 | 20231201 | 114200 | 10691085100 | 161400 | 161500 | 161500 | 161400 | 388 |
| 425 | 20231201 | 114100 | 10628445300 | 161500 | 161600 | 161600 | 161400 | 52 |
| 426 | 20231201 | 114000 | 10620048800 | 161500 | 161600 | 161600 | 161500 | 131 |
| 427 | 20231201 | 113900 | 10598891300 | 161500 | 161600 | 161600 | 161500 | 159 |
| 428 | 20231201 | 113800 | 10573200500 | 161500 | 161600 | 161700 | 161500 | 530 |
| 429 | 20231201 | 113700 | 10487593200 | 161700 | 161600 | 161700 | 161600 | 262 |
| 430 | 20231201 | 113600 | 10445253500 | 161600 | 161700 | 161800 | 161600 | 181 |
| 431 | 20231201 | 113500 | 10415994700 | 161700 | 161900 | 161900 | 161700 | 615 |
| 432 | 20231201 | 113400 | 10316493300 | 161900 | 162000 | 162000 | 161900 | 190 |
| 433 | 20231201 | 113300 | 10285727400 | 162100 | 162000 | 162100 | 162000 | 147 |
| 434 | 20231201 | 113200 | 10261913200 | 162000 | 162100 | 162100 | 162000 | 45 |
| 435 | 20231201 | 113100 | 10254622800 | 162000 | 162100 | 162100 | 162000 | 114 |
| 436 | 20231201 | 113000 | 10236147900 | 162100 | 162100 | 162100 | 162000 | 54 |
| 437 | 20231201 | 112900 | 10227396700 | 162100 | 162000 | 162100 | 161900 | 168 |
| 438 | 20231201 | 112800 | 10200180500 | 162000 | 162000 | 162000 | 161900 | 35 |
| 439 | 20231201 | 112700 | 10194511000 | 162000 | 162000 | 162000 | 161900 | 98 |
| 440 | 20231201 | 112600 | 10178640100 | 162000 | 161900 | 162000 | 161900 | 147 |
| 441 | 20231201 | 112500 | 10154836700 | 161900 | 162000 | 162000 | 161900 | 20 |
| 442 | 20231201 | 112400 | 10151597900 | 162000 | 161900 | 162000 | 161900 | 263 |
| 443 | 20231201 | 112300 | 10108996900 | 161900 | 162000 | 162000 | 161900 | 30 |
| 444 | 20231201 | 112200 | 10104138600 | 162000 | 162000 | 162000 | 161900 | 109 |
| 445 | 20231201 | 112100 | 10086482500 | 162000 | 161900 | 162100 | 161900 | 39 |
| 446 | 20231201 | 112000 | 10080164600 | 161900 | 162000 | 162000 | 161900 | 266 |
| 447 | 20231201 | 111900 | 10037083000 | 162000 | 161900 | 162000 | 161800 | 711 |
| 448 | 20231201 | 111800 | 9921972200 | 161900 | 162100 | 162200 | 161900 | 379 |
| 449 | 20231201 | 111700 | 9860558700 | 162100 | 162200 | 162200 | 162100 | 118 |
| 450 | 20231201 | 111600 | 9841426700 | 162100 | 162500 | 162500 | 162100 | 186 |
| 451 | 20231201 | 111500 | 9811251800 | 162600 | 162500 | 162600 | 162200 | 504 |
| 452 | 20231201 | 111400 | 9729414500 | 162500 | 162900 | 162900 | 162500 | 964 |
| 453 | 20231201 | 111300 | 9572504300 | 162900 | 162800 | 162900 | 162800 | 167 |
| 454 | 20231201 | 111200 | 9545306700 | 162700 | 162800 | 162900 | 162600 | 248 |
| 455 | 20231201 | 111100 | 9504919600 | 162600 | 162400 | 162800 | 162400 | 287 |
| 456 | 20231201 | 111000 | 9458248300 | 162400 | 162400 | 162600 | 162400 | 130 |
| 457 | 20231201 | 110900 | 9437131300 | 162400 | 162400 | 162400 | 162300 | 141 |
| 458 | 20231201 | 110800 | 9414238900 | 162400 | 162700 | 162700 | 162400 | 481 |
| 459 | 20231201 | 110700 | 9336068100 | 162600 | 162600 | 162800 | 162500 | 95 |
| 460 | 20231201 | 110600 | 9320622100 | 162600 | 162900 | 162900 | 162500 | 107 |
| 461 | 20231201 | 110500 | 9303217300 | 162300 | 162700 | 162900 | 162100 | 179 |
| 462 | 20231201 | 110400 | 9274148800 | 162700 | 162400 | 163000 | 162100 | 267 |
| 463 | 20231201 | 110300 | 9230824500 | 162500 | 162100 | 162900 | 162100 | 637 |
| 464 | 20231201 | 110200 | 9127365700 | 162100 | 162000 | 162100 | 161900 | 468 |
| 465 | 20231201 | 110100 | 9051553500 | 161900 | 162100 | 162100 | 161900 | 208 |
| 466 | 20231201 | 110000 | 9017858900 | 162000 | 162100 | 162100 | 162000 | 46 |
| 467 | 20231201 | 105900 | 9010406700 | 162000 | 162400 | 162400 | 162000 | 154 |
| 468 | 20231201 | 105800 | 8985446400 | 162100 | 162000 | 162100 | 161900 | 65 |
| 469 | 20231201 | 105700 | 8974920600 | 162000 | 161900 | 162000 | 161800 | 84 |
| 470 | 20231201 | 105600 | 8961320800 | 161900 | 161900 | 162000 | 161900 | 70 |
| 471 | 20231201 | 105500 | 8949987500 | 161900 | 162000 | 162000 | 161900 | 92 |
| 472 | 20231201 | 105400 | 8935085800 | 162000 | 162400 | 162400 | 162000 | 360 |
| 473 | 20231201 | 105300 | 8876724100 | 162400 | 162600 | 162600 | 162300 | 205 |
| 474 | 20231201 | 105200 | 8843438500 | 162500 | 163000 | 163000 | 162400 | 716 |
| 475 | 20231201 | 105100 | 8727028800 | 163000 | 163100 | 163300 | 163000 | 461 |
| 476 | 20231201 | 105000 | 8651830900 | 163100 | 162400 | 163100 | 162400 | 1228 |
| 477 | 20231201 | 104900 | 8451872000 | 162600 | 162600 | 162600 | 162400 | 259 |
| 478 | 20231201 | 104800 | 8409786200 | 162700 | 162500 | 162700 | 162400 | 247 |
| 479 | 20231201 | 104700 | 8369643100 | 162500 | 162600 | 162600 | 162400 | 49 |
| 480 | 20231201 | 104600 | 8361680400 | 162600 | 162300 | 162600 | 162300 | 268 |
| 481 | 20231201 | 104500 | 8318145000 | 162300 | 161900 | 162300 | 161900 | 616 |
| 482 | 20231201 | 104400 | 8218349900 | 161900 | 162000 | 162000 | 161900 | 188 |
| 483 | 20231201 | 104300 | 8187904500 | 162200 | 162000 | 162200 | 161900 | 66 |
| 484 | 20231201 | 104200 | 8177214500 | 161900 | 162000 | 162100 | 161900 | 474 |
| 485 | 20231201 | 104100 | 8100436000 | 162000 | 161800 | 162000 | 161800 | 755 |
| 486 | 20231201 | 104000 | 7978148400 | 161900 | 161900 | 161900 | 161900 | 32 |
| 487 | 20231201 | 103900 | 7972967600 | 161900 | 161800 | 161900 | 161800 | 28 |
| 488 | 20231201 | 103800 | 7968434900 | 161700 | 161600 | 162200 | 161500 | 179 |
| 489 | 20231201 | 103700 | 7939492600 | 161600 | 162000 | 162100 | 161600 | 560 |
| 490 | 20231201 | 103600 | 7848817300 | 162000 | 161400 | 162000 | 161400 | 998 |
| 491 | 20231201 | 103500 | 7687456500 | 161400 | 161400 | 161500 | 161400 | 135 |
| 492 | 20231201 | 103400 | 7665667100 | 161400 | 161500 | 161500 | 161400 | 103 |
| 493 | 20231201 | 103300 | 7649034300 | 161500 | 161300 | 161500 | 161300 | 66 |
| 494 | 20231201 | 103200 | 7638377000 | 161300 | 161500 | 161500 | 161300 | 29 |
| 495 | 20231201 | 103100 | 7633698000 | 161500 | 161600 | 161700 | 161500 | 373 |
| 496 | 20231201 | 103000 | 7573421700 | 161600 | 161700 | 161700 | 161600 | 143 |
| 497 | 20231201 | 102900 | 7550309800 | 161600 | 161300 | 161600 | 161300 | 587 |
| 498 | 20231201 | 102800 | 7455485900 | 161400 | 161400 | 161400 | 161300 | 32 |
| 499 | 20231201 | 102700 | 7450323600 | 161400 | 161700 | 161700 | 161400 | 634 |
| 500 | 20231201 | 102600 | 7347884000 | 161700 | 161700 | 161700 | 161600 | 74 |
| 501 | 20231201 | 102500 | 7335918600 | 161700 | 161600 | 161700 | 161600 | 157 |
| 502 | 20231201 | 102400 | 7310547100 | 161600 | 161500 | 161600 | 161500 | 95 |
| 503 | 20231201 | 102300 | 7295202500 | 161500 | 161500 | 161500 | 161400 | 151 |
| 504 | 20231201 | 102200 | 7270824300 | 161100 | 161300 | 161400 | 161100 | 1152 |
| 505 | 20231201 | 102100 | 7085048700 | 161400 | 161300 | 161400 | 161300 | 120 |
| 506 | 20231201 | 102000 | 7065691600 | 161300 | 161400 | 161400 | 161300 | 122 |
| 507 | 20231201 | 101900 | 7046012000 | 161400 | 161400 | 161400 | 161300 | 41 |
| 508 | 20231201 | 101800 | 7039397400 | 161300 | 161300 | 161400 | 161300 | 147 |
| 509 | 20231201 | 101700 | 7015683700 | 161300 | 161300 | 161400 | 161300 | 53 |
| 510 | 20231201 | 101600 | 7007134300 | 161400 | 161600 | 161600 | 161300 | 226 |
| 511 | 20231201 | 101500 | 6970650800 | 161500 | 161500 | 161600 | 161500 | 61 |
| 512 | 20231201 | 101400 | 6960796700 | 161600 | 161700 | 161700 | 161600 | 221 |
| 513 | 20231201 | 101300 | 6925082800 | 161700 | 161500 | 161800 | 161500 | 43 |
| 514 | 20231201 | 101200 | 6918128200 | 161500 | 161800 | 161800 | 161500 | 203 |
| 515 | 20231201 | 101100 | 6885292600 | 161900 | 161800 | 161900 | 161800 | 88 |
| 516 | 20231201 | 101000 | 6871052800 | 161800 | 161900 | 161900 | 161500 | 120 |
| 517 | 20231201 | 100900 | 6851643700 | 161900 | 161800 | 161900 | 161800 | 41 |
| 518 | 20231201 | 100800 | 6845007300 | 161900 | 162000 | 162000 | 161900 | 140 |
| 519 | 20231201 | 100700 | 6822340700 | 161900 | 161700 | 161900 | 161400 | 1831 |
| 520 | 20231201 | 100600 | 6526591100 | 161600 | 161900 | 161900 | 161100 | 880 |
| 521 | 20231201 | 100500 | 6384572000 | 161300 | 161900 | 162000 | 161300 | 352 |
| 522 | 20231201 | 100400 | 6327650900 | 162000 | 162100 | 162100 | 162000 | 135 |
| 523 | 20231201 | 100300 | 6305778300 | 162100 | 162000 | 162100 | 162000 | 93 |
| 524 | 20231201 | 100200 | 6290704900 | 162000 | 161800 | 162000 | 161800 | 20 |
| 525 | 20231201 | 100100 | 6287467300 | 161700 | 161600 | 161700 | 161600 | 74 |
| 526 | 20231201 | 100000 | 6275505200 | 161600 | 161600 | 161700 | 161200 | 424 |
| 527 | 20231201 | 095900 | 6207076900 | 161600 | 161500 | 161600 | 161500 | 81 |
| 528 | 20231201 | 095800 | 6193993400 | 161600 | 162000 | 162000 | 161600 | 330 |
| 529 | 20231201 | 095700 | 6140610200 | 162100 | 161900 | 162200 | 161900 | 24 |
| 530 | 20231201 | 095600 | 6136723700 | 161900 | 161800 | 162200 | 161800 | 127 |
| 531 | 20231201 | 095500 | 6116168900 | 161800 | 162400 | 162500 | 161700 | 183 |
| 532 | 20231201 | 095400 | 6086539700 | 162500 | 162500 | 162700 | 161800 | 619 |
| 533 | 20231201 | 095300 | 5985940600 | 162500 | 161900 | 162800 | 161900 | 1153 |
| 534 | 20231201 | 095200 | 5798539200 | 161900 | 161700 | 161900 | 161700 | 358 |
| 535 | 20231201 | 095100 | 5740597100 | 161700 | 160900 | 161700 | 160900 | 628 |
| 536 | 20231201 | 095000 | 5639257700 | 161000 | 161200 | 161300 | 161000 | 272 |
| 537 | 20231201 | 094900 | 5595451200 | 161300 | 161300 | 161300 | 161000 | 266 |
| 538 | 20231201 | 094800 | 5552601800 | 161200 | 161400 | 161400 | 161100 | 36 |
| 539 | 20231201 | 094700 | 5546797000 | 161100 | 161200 | 161400 | 161100 | 157 |
| 540 | 20231201 | 094600 | 5521477600 | 161200 | 161400 | 161400 | 161200 | 207 |
| 541 | 20231201 | 094500 | 5488085500 | 161500 | 161400 | 161500 | 161400 | 29 |
| 542 | 20231201 | 094400 | 5483404100 | 161500 | 161700 | 161700 | 161500 | 69 |
| 543 | 20231201 | 094300 | 5472255800 | 161700 | 161600 | 161800 | 161500 | 136 |
| 544 | 20231201 | 094200 | 5450276800 | 161600 | 161700 | 161700 | 161500 | 187 |
| 545 | 20231201 | 094100 | 5420051200 | 161800 | 161600 | 161800 | 161600 | 198 |
| 546 | 20231201 | 094000 | 5388030300 | 161600 | 161600 | 161700 | 161100 | 120 |
| 547 | 20231201 | 093900 | 5368643800 | 161100 | 161000 | 161100 | 161000 | 54 |
| 548 | 20231201 | 093800 | 5359949400 | 161000 | 161800 | 161800 | 161000 | 228 |
| 549 | 20231201 | 093700 | 5323087900 | 161800 | 160500 | 161800 | 160400 | 838 |
| 550 | 20231201 | 093600 | 5188311600 | 160500 | 160500 | 160700 | 160400 | 175 |
| 551 | 20231201 | 093500 | 5160222900 | 160500 | 160600 | 160800 | 160500 | 515 |
| 552 | 20231201 | 093400 | 5077531600 | 160700 | 160500 | 160700 | 160400 | 832 |
| 553 | 20231201 | 093300 | 4943864100 | 160500 | 160400 | 160500 | 160300 | 1071 |
| 554 | 20231201 | 093200 | 4772153100 | 160400 | 160400 | 160500 | 160300 | 495 |
| 555 | 20231201 | 093100 | 4692761600 | 160400 | 160300 | 160400 | 160200 | 197 |
| 556 | 20231201 | 093000 | 4661184500 | 160300 | 160500 | 160500 | 160100 | 1643 |
| 557 | 20231201 | 092900 | 4397870400 | 160500 | 160700 | 160800 | 160500 | 1319 |
| 558 | 20231201 | 092800 | 4186016100 | 160700 | 161100 | 161300 | 160700 | 1633 |
| 559 | 20231201 | 092700 | 3923430400 | 161300 | 161400 | 161400 | 160800 | 1466 |
| 560 | 20231201 | 092600 | 3687270800 | 161500 | 161900 | 161900 | 161400 | 365 |
| 561 | 20231201 | 092500 | 3628301000 | 161900 | 161900 | 162000 | 161600 | 341 |
| 562 | 20231201 | 092400 | 3573162900 | 161600 | 161700 | 162000 | 161600 | 276 |
| 563 | 20231201 | 092300 | 3528500500 | 162000 | 161200 | 162000 | 161100 | 700 |
| 564 | 20231201 | 092200 | 3415606800 | 161200 | 161600 | 162100 | 161000 | 1640 |
| 565 | 20231201 | 092100 | 3151184900 | 161400 | 162400 | 162400 | 161400 | 1637 |
| 566 | 20231201 | 092000 | 2886639700 | 162400 | 161800 | 162500 | 161800 | 228 |
| 567 | 20231201 | 091900 | 2849632900 | 161900 | 162400 | 162400 | 161700 | 244 |
| 568 | 20231201 | 091800 | 2810103500 | 161700 | 161500 | 162400 | 161500 | 1570 |
| 569 | 20231201 | 091700 | 2556002700 | 161500 | 161600 | 161700 | 161500 | 451 |
| 570 | 20231201 | 091600 | 2483132500 | 161500 | 161500 | 161600 | 161400 | 505 |
| 571 | 20231201 | 091500 | 2401597200 | 161500 | 161600 | 161600 | 161400 | 546 |
| 572 | 20231201 | 091400 | 2313425900 | 161600 | 162200 | 162300 | 161600 | 1191 |
| 573 | 20231201 | 091300 | 2120646100 | 162500 | 162000 | 162500 | 162000 | 124 |
| 574 | 20231201 | 091200 | 2100540800 | 162000 | 161900 | 162500 | 161800 | 1344 |
| 575 | 20231201 | 091100 | 1882758400 | 161800 | 162200 | 162200 | 161800 | 1055 |
| 576 | 20231201 | 091000 | 1711844900 | 162100 | 162300 | 162400 | 162100 | 689 |
| 577 | 20231201 | 090900 | 1600047300 | 162200 | 162400 | 162500 | 162200 | 507 |
| 578 | 20231201 | 090800 | 1517730800 | 162400 | 162400 | 162500 | 162300 | 696 |
| 579 | 20231201 | 090700 | 1404723200 | 162400 | 162600 | 162600 | 162300 | 612 |
| 580 | 20231201 | 090600 | 1305292100 | 162700 | 163300 | 163300 | 162700 | 3729 |
| 581 | 20231201 | 090500 | 697360600 | 163300 | 163200 | 163400 | 163100 | 459 |
| 582 | 20231201 | 090400 | 622455500 | 163200 | 163500 | 163800 | 163200 | 694 |
| 583 | 20231201 | 090300 | 509126000 | 163800 | 164100 | 164100 | 163200 | 449 |
| 584 | 20231201 | 090200 | 435766500 | 164100 | 163600 | 164400 | 163100 | 572 |
| 585 | 20231201 | 090100 | 342100200 | 163100 | 164100 | 164100 | 163000 | 369 |
| 586 | 20231201 | 090000 | 281757600 | 164400 | 162900 | 164500 | 162900 | 1650 |