33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 192200 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 2032 |
| 3 | 20231205 | 192100 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 4 | 20231205 | 192000 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 5 | 20231205 | 191900 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 6 | 20231205 | 191800 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 7 | 20231205 | 191700 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 8 | 20231205 | 191600 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 9 | 20231205 | 191500 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 10 | 20231205 | 191400 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 11 | 20231205 | 191300 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 12 | 20231205 | 191200 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 13 | 20231205 | 191100 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 14 | 20231205 | 191000 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 15 | 20231205 | 190900 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 16 | 20231205 | 190800 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 17 | 20231205 | 190700 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 18 | 20231205 | 190600 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 19 | 20231205 | 190500 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 20 | 20231205 | 190400 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 21 | 20231205 | 190300 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 22 | 20231205 | 190200 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 23 | 20231205 | 190100 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 24 | 20231205 | 190000 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 25 | 20231205 | 185900 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 26 | 20231205 | 185800 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 27 | 20231205 | 185700 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 28 | 20231205 | 185600 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 29 | 20231205 | 185500 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 30 | 20231205 | 185400 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 31 | 20231205 | 185300 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 32 | 20231205 | 185200 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 2032 |
| 33 | 20231205 | 185100 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 34 | 20231205 | 185000 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 35 | 20231205 | 184900 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 36 | 20231205 | 184800 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 37 | 20231205 | 184700 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 38 | 20231205 | 184600 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 39 | 20231205 | 184500 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 40 | 20231205 | 184400 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 41 | 20231205 | 184300 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 42 | 20231205 | 184200 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 43 | 20231205 | 184100 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 44 | 20231205 | 184000 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 45 | 20231205 | 183900 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 46 | 20231205 | 183800 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 47 | 20231205 | 183700 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 48 | 20231205 | 183600 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 49 | 20231205 | 183500 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 50 | 20231205 | 183400 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 51 | 20231205 | 183300 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 52 | 20231205 | 183200 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 53 | 20231205 | 183100 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 54 | 20231205 | 183000 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 55 | 20231205 | 182900 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 56 | 20231205 | 182800 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 57 | 20231205 | 182700 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 58 | 20231205 | 182600 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 59 | 20231205 | 182500 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 60 | 20231205 | 182400 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 61 | 20231205 | 182300 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 62 | 20231205 | 182200 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 2032 |
| 63 | 20231205 | 182100 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 64 | 20231205 | 182000 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 65 | 20231205 | 181900 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 66 | 20231205 | 181800 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 67 | 20231205 | 181700 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 68 | 20231205 | 181600 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 69 | 20231205 | 181500 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 70 | 20231205 | 181400 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 71 | 20231205 | 181300 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 72 | 20231205 | 181200 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 73 | 20231205 | 181100 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 74 | 20231205 | 181000 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 75 | 20231205 | 180900 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 76 | 20231205 | 180800 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 77 | 20231205 | 180700 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 78 | 20231205 | 180600 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 79 | 20231205 | 180500 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 80 | 20231205 | 180400 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 81 | 20231205 | 180300 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 82 | 20231205 | 180200 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 83 | 20231205 | 180100 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 84 | 20231205 | 180000 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 85 | 20231205 | 175900 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 86 | 20231205 | 175800 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 87 | 20231205 | 175700 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 88 | 20231205 | 175600 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 89 | 20231205 | 175500 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 90 | 20231205 | 175400 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 91 | 20231205 | 175300 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 92 | 20231205 | 175200 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 2032 |
| 93 | 20231205 | 175100 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 94 | 20231205 | 175000 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 95 | 20231205 | 174900 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 96 | 20231205 | 174800 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 97 | 20231205 | 174700 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 98 | 20231205 | 174600 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 99 | 20231205 | 174500 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 100 | 20231205 | 174400 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 101 | 20231205 | 174300 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 102 | 20231205 | 174200 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 103 | 20231205 | 174100 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 104 | 20231205 | 174000 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 105 | 20231205 | 173900 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 106 | 20231205 | 173800 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 107 | 20231205 | 173700 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 108 | 20231205 | 173600 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 109 | 20231205 | 173500 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 110 | 20231205 | 173400 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 111 | 20231205 | 173300 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 112 | 20231205 | 173200 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 113 | 20231205 | 173100 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 114 | 20231205 | 173000 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 115 | 20231205 | 172900 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 116 | 20231205 | 172800 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 117 | 20231205 | 172700 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 118 | 20231205 | 172600 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 119 | 20231205 | 172500 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 120 | 20231205 | 172400 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 121 | 20231205 | 172300 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 122 | 20231205 | 172200 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 2032 |
| 123 | 20231205 | 172100 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 124 | 20231205 | 172000 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 125 | 20231205 | 171900 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 126 | 20231205 | 171800 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 127 | 20231205 | 171700 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 128 | 20231205 | 171600 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 129 | 20231205 | 171500 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 130 | 20231205 | 171400 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 131 | 20231205 | 171300 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 132 | 20231205 | 171200 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 133 | 20231205 | 171100 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 134 | 20231205 | 171000 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 135 | 20231205 | 170900 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 136 | 20231205 | 170800 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 137 | 20231205 | 170700 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 138 | 20231205 | 170600 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 139 | 20231205 | 170500 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 140 | 20231205 | 170400 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 141 | 20231205 | 170300 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 142 | 20231205 | 170200 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 143 | 20231205 | 170100 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 144 | 20231205 | 170000 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 145 | 20231205 | 165900 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 146 | 20231205 | 165800 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 147 | 20231205 | 165700 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 148 | 20231205 | 165600 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 149 | 20231205 | 165500 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 150 | 20231205 | 165400 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 151 | 20231205 | 165300 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 152 | 20231205 | 165200 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 2032 |
| 153 | 20231205 | 165100 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 154 | 20231205 | 165000 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 155 | 20231205 | 164900 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 156 | 20231205 | 164800 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 157 | 20231205 | 164700 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 158 | 20231205 | 164600 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 159 | 20231205 | 164500 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 160 | 20231205 | 164400 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 161 | 20231205 | 164300 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 162 | 20231205 | 164200 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 163 | 20231205 | 164100 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 164 | 20231205 | 164000 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 165 | 20231205 | 163900 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 166 | 20231205 | 163800 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 167 | 20231205 | 163700 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 168 | 20231205 | 163600 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 169 | 20231205 | 163500 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 170 | 20231205 | 163400 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 171 | 20231205 | 163300 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 172 | 20231205 | 163200 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 173 | 20231205 | 163100 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 174 | 20231205 | 163000 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 175 | 20231205 | 162900 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 176 | 20231205 | 162800 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 177 | 20231205 | 162700 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 178 | 20231205 | 162600 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 179 | 20231205 | 162500 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 180 | 20231205 | 162400 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 181 | 20231205 | 162300 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 182 | 20231205 | 162200 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 2032 |
| 183 | 20231205 | 162100 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 184 | 20231205 | 162000 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 185 | 20231205 | 161900 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 186 | 20231205 | 161800 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 187 | 20231205 | 161700 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 188 | 20231205 | 161600 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 189 | 20231205 | 161500 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 190 | 20231205 | 161400 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 191 | 20231205 | 161300 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 192 | 20231205 | 161200 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 193 | 20231205 | 161100 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 194 | 20231205 | 161000 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 195 | 20231205 | 160900 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 196 | 20231205 | 160800 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 197 | 20231205 | 160700 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 198 | 20231205 | 160600 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 199 | 20231205 | 160500 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 200 | 20231205 | 160400 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 201 | 20231205 | 160300 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 202 | 20231205 | 160200 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 203 | 20231205 | 160100 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 204 | 20231205 | 160000 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 205 | 20231205 | 155900 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 206 | 20231205 | 155800 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 207 | 20231205 | 155700 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 208 | 20231205 | 155600 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 209 | 20231205 | 155500 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 210 | 20231205 | 155400 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 211 | 20231205 | 155300 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 212 | 20231205 | 155200 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 2032 |
| 213 | 20231205 | 155100 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 214 | 20231205 | 155000 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 215 | 20231205 | 154900 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 216 | 20231205 | 154800 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 217 | 20231205 | 154700 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 218 | 20231205 | 154600 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 219 | 20231205 | 154500 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 220 | 20231205 | 154400 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 221 | 20231205 | 154300 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 222 | 20231205 | 154200 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 223 | 20231205 | 154100 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 224 | 20231205 | 154000 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 225 | 20231205 | 153900 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 226 | 20231205 | 153800 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 227 | 20231205 | 153700 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 228 | 20231205 | 153600 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 229 | 20231205 | 153500 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 230 | 20231205 | 153400 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 231 | 20231205 | 153300 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 232 | 20231205 | 153200 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 233 | 20231205 | 153100 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 234 | 20231205 | 153000 | 5489517200 | 92500 | 92500 | 92500 | 92500 | 2032 |
| 235 | 20231205 | 152900 | 5301557200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 236 | 20231205 | 152800 | 5301557200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 237 | 20231205 | 152700 | 5301557200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 238 | 20231205 | 152600 | 5301557200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 239 | 20231205 | 152500 | 5301557200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 240 | 20231205 | 152400 | 5301557200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 241 | 20231205 | 152300 | 5301557200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 242 | 20231205 | 152200 | 5301557200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 243 | 20231205 | 152100 | 5301557200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 244 | 20231205 | 152000 | 5301557200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 245 | 20231205 | 151900 | 5301557200 | 93000 | 93100 | 93200 | 93000 | 137 |
| 246 | 20231205 | 151800 | 5288809700 | 93100 | 92900 | 93500 | 92900 | 86 |
| 247 | 20231205 | 151700 | 5280786600 | 93400 | 93200 | 93400 | 93100 | 248 |
| 248 | 20231205 | 151600 | 5257647300 | 93100 | 93000 | 93100 | 93000 | 39 |
| 249 | 20231205 | 151500 | 5254016500 | 93100 | 92900 | 93100 | 92900 | 19 |
| 250 | 20231205 | 151400 | 5252248300 | 93100 | 92900 | 93100 | 92900 | 172 |
| 251 | 20231205 | 151300 | 5236250600 | 92900 | 93000 | 93100 | 92900 | 223 |
| 252 | 20231205 | 151200 | 5215510100 | 93000 | 93000 | 93100 | 93000 | 65 |
| 253 | 20231205 | 151100 | 5209459400 | 93100 | 93000 | 93100 | 93000 | 123 |
| 254 | 20231205 | 151000 | 5198017200 | 93000 | 93100 | 93100 | 93000 | 94 |
| 255 | 20231205 | 150900 | 5189267900 | 92900 | 92900 | 93100 | 92900 | 29 |
| 256 | 20231205 | 150800 | 5186569200 | 93000 | 92900 | 93100 | 92900 | 82 |
| 257 | 20231205 | 150700 | 5178940400 | 92900 | 93000 | 93100 | 92900 | 120 |
| 258 | 20231205 | 150600 | 5167785500 | 93100 | 93100 | 93400 | 93100 | 598 |
| 259 | 20231205 | 150500 | 5112107500 | 93100 | 93100 | 93400 | 93100 | 55 |
| 260 | 20231205 | 150400 | 5106973600 | 93400 | 93200 | 93400 | 93100 | 410 |
| 261 | 20231205 | 150300 | 5068746700 | 93300 | 93200 | 93300 | 93200 | 64 |
| 262 | 20231205 | 150200 | 5062777400 | 93300 | 93200 | 93300 | 93200 | 48 |
| 263 | 20231205 | 150100 | 5058299700 | 93200 | 93200 | 93300 | 93200 | 24 |
| 264 | 20231205 | 150000 | 5056061000 | 93300 | 93300 | 93400 | 93200 | 124 |
| 265 | 20231205 | 145900 | 5044485500 | 93300 | 93200 | 93400 | 93200 | 84 |
| 266 | 20231205 | 145800 | 5036645900 | 93200 | 93300 | 93300 | 93100 | 99 |
| 267 | 20231205 | 145700 | 5027418500 | 93300 | 93200 | 93400 | 93200 | 90 |
| 268 | 20231205 | 145600 | 5019027800 | 93200 | 93200 | 93400 | 93200 | 81 |
| 269 | 20231205 | 145500 | 5011476400 | 93300 | 93200 | 93400 | 93200 | 227 |
| 270 | 20231205 | 145400 | 4990306500 | 93200 | 93300 | 93500 | 93200 | 622 |
| 271 | 20231205 | 145300 | 4932302300 | 93300 | 93400 | 93500 | 93300 | 31 |
| 272 | 20231205 | 145200 | 4929407700 | 93300 | 93500 | 93500 | 93300 | 28 |
| 273 | 20231205 | 145100 | 4926793500 | 93500 | 93400 | 93600 | 93400 | 340 |
| 274 | 20231205 | 145000 | 4895015100 | 93400 | 93500 | 93500 | 93400 | 77 |
| 275 | 20231205 | 144900 | 4887817100 | 93500 | 93600 | 93600 | 93400 | 35 |
| 276 | 20231205 | 144800 | 4884545000 | 93600 | 93400 | 93600 | 93400 | 69 |
| 277 | 20231205 | 144700 | 4878094700 | 93500 | 93400 | 93500 | 93400 | 68 |
| 278 | 20231205 | 144600 | 4871738700 | 93500 | 93400 | 93500 | 93400 | 43 |
| 279 | 20231205 | 144500 | 4867719900 | 93500 | 93500 | 93500 | 93400 | 136 |
| 280 | 20231205 | 144400 | 4855005400 | 93500 | 93500 | 93500 | 93400 | 78 |
| 281 | 20231205 | 144300 | 4847713900 | 93400 | 93500 | 93500 | 93400 | 28 |
| 282 | 20231205 | 144200 | 4845096900 | 93600 | 93500 | 93600 | 93400 | 447 |
| 283 | 20231205 | 144100 | 4803303800 | 93600 | 93600 | 93600 | 93500 | 44 |
| 284 | 20231205 | 144000 | 4799187100 | 93600 | 93500 | 93600 | 93500 | 145 |
| 285 | 20231205 | 143900 | 4785618100 | 93500 | 93500 | 93600 | 93400 | 271 |
| 286 | 20231205 | 143800 | 4760280700 | 93400 | 93500 | 93500 | 93300 | 59 |
| 287 | 20231205 | 143700 | 4754765000 | 93300 | 93400 | 93500 | 93300 | 190 |
| 288 | 20231205 | 143600 | 4737017000 | 93500 | 93400 | 93500 | 93300 | 120 |
| 289 | 20231205 | 143500 | 4725800800 | 93300 | 93500 | 93500 | 93300 | 45 |
| 290 | 20231205 | 143400 | 4721598100 | 93400 | 93400 | 93400 | 93300 | 257 |
| 291 | 20231205 | 143300 | 4697595400 | 93400 | 93300 | 93400 | 93200 | 59 |
| 292 | 20231205 | 143200 | 4692090800 | 93200 | 93300 | 93400 | 93100 | 21 |
| 293 | 20231205 | 143100 | 4690132200 | 93300 | 93200 | 93400 | 93200 | 245 |
| 294 | 20231205 | 143000 | 4667288100 | 93300 | 93300 | 93400 | 93200 | 565 |
| 295 | 20231205 | 142900 | 4614577400 | 93300 | 93400 | 93400 | 93200 | 142 |
| 296 | 20231205 | 142800 | 4601321700 | 93400 | 93400 | 93400 | 93200 | 585 |
| 297 | 20231205 | 142700 | 4546739500 | 93300 | 93500 | 93500 | 93300 | 23 |
| 298 | 20231205 | 142600 | 4544591700 | 93500 | 93400 | 93500 | 93300 | 187 |
| 299 | 20231205 | 142500 | 4527127500 | 93400 | 93300 | 93400 | 93200 | 112 |
| 300 | 20231205 | 142400 | 4516678400 | 93300 | 93500 | 93600 | 93200 | 872 |
| 301 | 20231205 | 142300 | 4435205500 | 93400 | 93400 | 93500 | 93400 | 120 |
| 302 | 20231205 | 142200 | 4423988000 | 93500 | 93500 | 93500 | 93400 | 30 |
| 303 | 20231205 | 142100 | 4421183800 | 93500 | 93400 | 93500 | 93300 | 156 |
| 304 | 20231205 | 142000 | 4406605100 | 93400 | 93400 | 93400 | 93300 | 33 |
| 305 | 20231205 | 141900 | 4403524000 | 93400 | 93400 | 93400 | 93300 | 80 |
| 306 | 20231205 | 141800 | 4396053300 | 93400 | 93400 | 93500 | 93300 | 59 |
| 307 | 20231205 | 141700 | 4390543100 | 93400 | 93400 | 93500 | 93400 | 490 |
| 308 | 20231205 | 141600 | 4344736700 | 93400 | 93400 | 93400 | 93300 | 130 |
| 309 | 20231205 | 141500 | 4332595700 | 93400 | 93400 | 93400 | 93300 | 58 |
| 310 | 20231205 | 141400 | 4327182500 | 93400 | 93400 | 93400 | 93300 | 75 |
| 311 | 20231205 | 141300 | 4320178600 | 93400 | 93100 | 93400 | 93100 | 88 |
| 312 | 20231205 | 141200 | 4311968000 | 93300 | 93300 | 93400 | 93200 | 170 |
| 313 | 20231205 | 141100 | 4296111200 | 93300 | 93200 | 93400 | 93200 | 193 |
| 314 | 20231205 | 141000 | 4278100300 | 93200 | 93200 | 93300 | 93100 | 20 |
| 315 | 20231205 | 140900 | 4276236500 | 93200 | 93200 | 93200 | 93100 | 107 |
| 316 | 20231205 | 140800 | 4266265100 | 93200 | 93100 | 93200 | 93100 | 81 |
| 317 | 20231205 | 140700 | 4258717000 | 93100 | 93000 | 93100 | 92900 | 196 |
| 318 | 20231205 | 140600 | 4240490300 | 92900 | 93000 | 93000 | 92900 | 66 |
| 319 | 20231205 | 140500 | 4234354200 | 93000 | 93100 | 93100 | 92900 | 473 |
| 320 | 20231205 | 140400 | 4190366800 | 93100 | 93400 | 93400 | 93100 | 795 |
| 321 | 20231205 | 140300 | 4116264100 | 93400 | 93400 | 93400 | 93300 | 27 |
| 322 | 20231205 | 140200 | 4113743500 | 93200 | 93400 | 93400 | 93200 | 524 |
| 323 | 20231205 | 140100 | 4064848700 | 93300 | 93300 | 93400 | 93300 | 25 |
| 324 | 20231205 | 140000 | 4062516000 | 93400 | 93400 | 93400 | 93300 | 96 |
| 325 | 20231205 | 135900 | 4053550700 | 93300 | 93400 | 93400 | 93300 | 64 |
| 326 | 20231205 | 135800 | 4047574100 | 93300 | 93300 | 93400 | 93300 | 80 |
| 327 | 20231205 | 135700 | 4040103600 | 93400 | 93300 | 93400 | 93300 | 33 |
| 328 | 20231205 | 135600 | 4037022000 | 93400 | 93400 | 93400 | 93300 | 62 |
| 329 | 20231205 | 135500 | 4031232300 | 93400 | 93500 | 93500 | 93400 | 139 |
| 330 | 20231205 | 135400 | 4018249200 | 93500 | 93400 | 93500 | 93400 | 95 |
| 331 | 20231205 | 135300 | 4009374300 | 93400 | 93300 | 93400 | 93300 | 252 |
| 332 | 20231205 | 135200 | 3985848700 | 93300 | 93300 | 93400 | 93300 | 54 |
| 333 | 20231205 | 135100 | 3980806200 | 93300 | 93300 | 93400 | 93300 | 12 |
| 334 | 20231205 | 135000 | 3979686500 | 93400 | 93400 | 93400 | 93300 | 77 |
| 335 | 20231205 | 134900 | 3972501300 | 93300 | 93400 | 93400 | 93300 | 60 |
| 336 | 20231205 | 134800 | 3966898600 | 93400 | 93300 | 93400 | 93200 | 206 |
| 337 | 20231205 | 134700 | 3947669800 | 93300 | 93300 | 93400 | 93300 | 104 |
| 338 | 20231205 | 134600 | 3937965500 | 93300 | 93400 | 93400 | 93300 | 509 |
| 339 | 20231205 | 134500 | 3890461100 | 93400 | 93500 | 93500 | 93400 | 24 |
| 340 | 20231205 | 134400 | 3888218400 | 93400 | 93500 | 93500 | 93400 | 133 |
| 341 | 20231205 | 134300 | 3875786300 | 93400 | 93400 | 93500 | 93400 | 185 |
| 342 | 20231205 | 134200 | 3858500900 | 93400 | 93300 | 93400 | 93300 | 117 |
| 343 | 20231205 | 134100 | 3847574100 | 93400 | 93300 | 93400 | 93300 | 78 |
| 344 | 20231205 | 134000 | 3840292500 | 93300 | 93400 | 93400 | 93300 | 356 |
| 345 | 20231205 | 133900 | 3807049600 | 93400 | 93400 | 93400 | 93300 | 139 |
| 346 | 20231205 | 133800 | 3794068300 | 93300 | 93300 | 93400 | 93300 | 126 |
| 347 | 20231205 | 133700 | 3782309600 | 93400 | 93300 | 93400 | 93300 | 30 |
| 348 | 20231205 | 133600 | 3779509500 | 93400 | 93400 | 93400 | 93300 | 68 |
| 349 | 20231205 | 133500 | 3773159500 | 93300 | 93400 | 93400 | 93300 | 54 |
| 350 | 20231205 | 133400 | 3768117000 | 93300 | 93400 | 93400 | 93300 | 121 |
| 351 | 20231205 | 133300 | 3756816700 | 93400 | 93400 | 93400 | 93300 | 76 |
| 352 | 20231205 | 133200 | 3749719800 | 93400 | 93400 | 93400 | 93400 | 87 |
| 353 | 20231205 | 133100 | 3741594000 | 93300 | 93400 | 93400 | 93300 | 35 |
| 354 | 20231205 | 133000 | 3738325100 | 93400 | 93300 | 93400 | 93300 | 21 |
| 355 | 20231205 | 132900 | 3736364200 | 93300 | 93400 | 93400 | 93300 | 302 |
| 356 | 20231205 | 132800 | 3708177500 | 93400 | 93400 | 93400 | 93400 | 85 |
| 357 | 20231205 | 132700 | 3700238500 | 93400 | 93400 | 93400 | 93400 | 100 |
| 358 | 20231205 | 132600 | 3690898500 | 93300 | 93200 | 93300 | 93200 | 476 |
| 359 | 20231205 | 132500 | 3646488200 | 93200 | 93300 | 93300 | 93200 | 71 |
| 360 | 20231205 | 132400 | 3639864500 | 93300 | 93300 | 93300 | 93200 | 190 |
| 361 | 20231205 | 132300 | 3622138500 | 93300 | 93300 | 93300 | 93300 | 43 |
| 362 | 20231205 | 132200 | 3618126600 | 93300 | 93300 | 93300 | 93200 | 83 |
| 363 | 20231205 | 132100 | 3610383400 | 93200 | 93300 | 93300 | 93200 | 20 |
| 364 | 20231205 | 132000 | 3608518200 | 93300 | 93200 | 93300 | 93200 | 165 |
| 365 | 20231205 | 131900 | 3593124600 | 93200 | 93300 | 93300 | 93200 | 73 |
| 366 | 20231205 | 131800 | 3586313800 | 93300 | 93300 | 93300 | 93200 | 45 |
| 367 | 20231205 | 131700 | 3582116800 | 93300 | 93300 | 93300 | 93200 | 61 |
| 368 | 20231205 | 131600 | 3576426100 | 93200 | 93200 | 93300 | 93200 | 50 |
| 369 | 20231205 | 131500 | 3571761800 | 93300 | 93300 | 93300 | 93200 | 105 |
| 370 | 20231205 | 131400 | 3561966100 | 93300 | 93300 | 93300 | 93200 | 162 |
| 371 | 20231205 | 131300 | 3546859200 | 93300 | 93300 | 93300 | 93300 | 7 |
| 372 | 20231205 | 131200 | 3546206100 | 93200 | 93200 | 93300 | 93200 | 141 |
| 373 | 20231205 | 131100 | 3533061800 | 93200 | 93300 | 93300 | 93200 | 36 |
| 374 | 20231205 | 131000 | 3529704400 | 93200 | 93200 | 93300 | 93200 | 103 |
| 375 | 20231205 | 130900 | 3520095100 | 93300 | 93300 | 93300 | 93200 | 170 |
| 376 | 20231205 | 130800 | 3504243900 | 93300 | 93300 | 93300 | 93300 | 8 |
| 377 | 20231205 | 130700 | 3503497500 | 93300 | 93200 | 93300 | 93200 | 112 |
| 378 | 20231205 | 130600 | 3493053000 | 93200 | 93300 | 93300 | 93200 | 114 |
| 379 | 20231205 | 130500 | 3482425000 | 93300 | 93300 | 93300 | 93300 | 71 |
| 380 | 20231205 | 130400 | 3475800700 | 93300 | 93200 | 93300 | 93100 | 114 |
| 381 | 20231205 | 130300 | 3465174100 | 93200 | 93200 | 93200 | 93200 | 2 |
| 382 | 20231205 | 130200 | 3464987700 | 93200 | 93300 | 93300 | 93200 | 241 |
| 383 | 20231205 | 130100 | 3442517100 | 93300 | 93300 | 93300 | 93200 | 79 |
| 384 | 20231205 | 130000 | 3435148400 | 93300 | 93300 | 93300 | 93200 | 11 |
| 385 | 20231205 | 125900 | 3434122200 | 93200 | 93300 | 93300 | 93200 | 135 |
| 386 | 20231205 | 125800 | 3421534300 | 93300 | 93200 | 93300 | 93200 | 48 |
| 387 | 20231205 | 125700 | 3417058900 | 93200 | 93200 | 93200 | 93100 | 8 |
| 388 | 20231205 | 125600 | 3416313400 | 93200 | 93100 | 93300 | 93100 | 172 |
| 389 | 20231205 | 125500 | 3400283900 | 93300 | 93200 | 93300 | 93200 | 27 |
| 390 | 20231205 | 125400 | 3397767000 | 93200 | 93300 | 93300 | 93200 | 149 |
| 391 | 20231205 | 125300 | 3383874500 | 93300 | 93200 | 93300 | 93200 | 99 |
| 392 | 20231205 | 125200 | 3374643900 | 93200 | 93200 | 93200 | 93200 | 72 |
| 393 | 20231205 | 125100 | 3367933500 | 93100 | 93100 | 93100 | 93100 | 182 |
| 394 | 20231205 | 125000 | 3350989300 | 93100 | 93100 | 93100 | 93100 | 8 |
| 395 | 20231205 | 124900 | 3350244500 | 93100 | 93100 | 93100 | 93000 | 185 |
| 396 | 20231205 | 124800 | 3333031200 | 93100 | 93100 | 93100 | 93100 | 37 |
| 397 | 20231205 | 124700 | 3329586500 | 93100 | 93200 | 93200 | 93100 | 85 |
| 398 | 20231205 | 124600 | 3321671400 | 93200 | 93200 | 93200 | 93200 | 65 |
| 399 | 20231205 | 124500 | 3315613400 | 93200 | 93200 | 93200 | 92900 | 340 |
| 400 | 20231205 | 124400 | 3283957800 | 93200 | 93200 | 93200 | 93100 | 64 |
| 401 | 20231205 | 124300 | 3277993600 | 93200 | 93300 | 93300 | 93200 | 177 |
| 402 | 20231205 | 124200 | 3261493400 | 93200 | 93200 | 93300 | 93200 | 84 |
| 403 | 20231205 | 124100 | 3253657700 | 93300 | 93300 | 93300 | 93300 | 53 |
| 404 | 20231205 | 124000 | 3248712800 | 93200 | 93300 | 93300 | 93200 | 30 |
| 405 | 20231205 | 123900 | 3245913900 | 93300 | 93200 | 93300 | 93100 | 104 |
| 406 | 20231205 | 123800 | 3236218000 | 93200 | 93200 | 93300 | 93200 | 195 |
| 407 | 20231205 | 123700 | 3218041700 | 93200 | 93300 | 93300 | 93200 | 124 |
| 408 | 20231205 | 123600 | 3206473200 | 93300 | 93300 | 93300 | 93300 | 22 |
| 409 | 20231205 | 123500 | 3204420600 | 93300 | 93200 | 93300 | 93200 | 70 |
| 410 | 20231205 | 123400 | 3197895300 | 93300 | 93300 | 93300 | 93200 | 56 |
| 411 | 20231205 | 123300 | 3192670600 | 93200 | 93300 | 93300 | 93200 | 86 |
| 412 | 20231205 | 123200 | 3184654800 | 93300 | 93200 | 93300 | 93200 | 195 |
| 413 | 20231205 | 123100 | 3166471300 | 93300 | 93100 | 93300 | 93100 | 205 |
| 414 | 20231205 | 123000 | 3147385400 | 93100 | 93300 | 93300 | 93100 | 172 |
| 415 | 20231205 | 122900 | 3131352800 | 93300 | 93300 | 93300 | 93200 | 64 |
| 416 | 20231205 | 122800 | 3125381700 | 93300 | 93200 | 93300 | 93200 | 87 |
| 417 | 20231205 | 122700 | 3117272100 | 93200 | 93200 | 93200 | 93100 | 82 |
| 418 | 20231205 | 122600 | 3109629800 | 93200 | 93200 | 93300 | 93200 | 58 |
| 419 | 20231205 | 122500 | 3104223600 | 93200 | 93200 | 93200 | 93100 | 144 |
| 420 | 20231205 | 122400 | 3090807300 | 93300 | 93200 | 93300 | 93100 | 132 |
| 421 | 20231205 | 122300 | 3078499900 | 93200 | 93100 | 93200 | 93100 | 91 |
| 422 | 20231205 | 122200 | 3070018900 | 93200 | 93200 | 93200 | 93100 | 17 |
| 423 | 20231205 | 122100 | 3068435000 | 93200 | 93100 | 93200 | 93100 | 17 |
| 424 | 20231205 | 122000 | 3066850800 | 93100 | 93200 | 93200 | 93100 | 237 |
| 425 | 20231205 | 121900 | 3044782200 | 93200 | 93200 | 93200 | 93200 | 110 |
| 426 | 20231205 | 121800 | 3034530200 | 93100 | 93200 | 93200 | 93100 | 74 |
| 427 | 20231205 | 121700 | 3027634600 | 93200 | 93200 | 93200 | 93200 | 23 |
| 428 | 20231205 | 121600 | 3025491000 | 93200 | 93200 | 93200 | 93100 | 111 |
| 429 | 20231205 | 121500 | 3015151800 | 93200 | 93100 | 93200 | 93100 | 46 |
| 430 | 20231205 | 121400 | 3010868600 | 93100 | 93100 | 93100 | 93000 | 338 |
| 431 | 20231205 | 121300 | 2979400900 | 93000 | 93100 | 93100 | 93000 | 205 |
| 432 | 20231205 | 121200 | 2960327400 | 93100 | 93000 | 93100 | 93000 | 938 |
| 433 | 20231205 | 121100 | 2873092800 | 93000 | 93000 | 93000 | 93000 | 116 |
| 434 | 20231205 | 121000 | 2862304800 | 93000 | 92900 | 93000 | 92900 | 28 |
| 435 | 20231205 | 120900 | 2859702000 | 93000 | 93000 | 93000 | 93000 | 57 |
| 436 | 20231205 | 120800 | 2854401000 | 93000 | 92800 | 93000 | 92800 | 333 |
| 437 | 20231205 | 120700 | 2823453600 | 92900 | 92900 | 92900 | 92900 | 85 |
| 438 | 20231205 | 120600 | 2815557100 | 92900 | 92900 | 92900 | 92900 | 69 |
| 439 | 20231205 | 120500 | 2809147000 | 92900 | 92900 | 92900 | 92900 | 40 |
| 440 | 20231205 | 120400 | 2805431000 | 92900 | 92900 | 92900 | 92900 | 116 |
| 441 | 20231205 | 120300 | 2794654600 | 92900 | 92900 | 92900 | 92800 | 209 |
| 442 | 20231205 | 120200 | 2775253500 | 92900 | 92900 | 92900 | 92900 | 14 |
| 443 | 20231205 | 120100 | 2773952900 | 92900 | 92900 | 92900 | 92800 | 30 |
| 444 | 20231205 | 120000 | 2771166600 | 92900 | 92900 | 93000 | 92900 | 138 |
| 445 | 20231205 | 115900 | 2758345700 | 92900 | 93000 | 93000 | 92900 | 249 |
| 446 | 20231205 | 115800 | 2735198300 | 92900 | 93000 | 93000 | 92900 | 79 |
| 447 | 20231205 | 115700 | 2727852800 | 93000 | 93000 | 93000 | 92900 | 58 |
| 448 | 20231205 | 115600 | 2722462000 | 93000 | 93000 | 93000 | 92900 | 69 |
| 449 | 20231205 | 115500 | 2716050000 | 93000 | 92900 | 93000 | 92900 | 71 |
| 450 | 20231205 | 115400 | 2709449700 | 93000 | 93000 | 93000 | 92900 | 184 |
| 451 | 20231205 | 115300 | 2692343400 | 93000 | 93000 | 93000 | 92900 | 65 |
| 452 | 20231205 | 115200 | 2686300600 | 92900 | 92900 | 92900 | 92900 | 154 |
| 453 | 20231205 | 115100 | 2671994000 | 92900 | 93000 | 93000 | 92900 | 84 |
| 454 | 20231205 | 115000 | 2664189100 | 93000 | 93000 | 93000 | 92900 | 109 |
| 455 | 20231205 | 114900 | 2654053600 | 93000 | 92900 | 93000 | 92900 | 203 |
| 456 | 20231205 | 114800 | 2635194300 | 92900 | 92900 | 92900 | 92800 | 72 |
| 457 | 20231205 | 114700 | 2628506600 | 92900 | 92800 | 92900 | 92700 | 702 |
| 458 | 20231205 | 114600 | 2563358300 | 92800 | 92800 | 92800 | 92700 | 70 |
| 459 | 20231205 | 114500 | 2556863000 | 92700 | 92700 | 92800 | 92700 | 296 |
| 460 | 20231205 | 114400 | 2529423700 | 92700 | 92800 | 92800 | 92600 | 227 |
| 461 | 20231205 | 114300 | 2508375600 | 92700 | 92800 | 92800 | 92700 | 47 |
| 462 | 20231205 | 114200 | 2504017000 | 92800 | 92700 | 92900 | 92700 | 734 |
| 463 | 20231205 | 114100 | 2435877300 | 92800 | 92900 | 92900 | 92800 | 223 |
| 464 | 20231205 | 114000 | 2415180000 | 92900 | 92800 | 92900 | 92800 | 181 |
| 465 | 20231205 | 113900 | 2398376800 | 92900 | 92900 | 92900 | 92800 | 290 |
| 466 | 20231205 | 113800 | 2371456200 | 92900 | 92900 | 92900 | 92800 | 112 |
| 467 | 20231205 | 113700 | 2361056800 | 92900 | 92900 | 92900 | 92900 | 37 |
| 468 | 20231205 | 113600 | 2357619500 | 92800 | 92800 | 92900 | 92800 | 133 |
| 469 | 20231205 | 113500 | 2345275700 | 92900 | 92500 | 92900 | 92500 | 3227 |
| 470 | 20231205 | 113400 | 2046202900 | 92600 | 92600 | 92600 | 92500 | 410 |
| 471 | 20231205 | 113300 | 2008269000 | 92600 | 92500 | 92600 | 92500 | 48 |
| 472 | 20231205 | 113200 | 2003826800 | 92600 | 92600 | 92600 | 92500 | 31 |
| 473 | 20231205 | 113100 | 2000957200 | 92500 | 92600 | 92600 | 92500 | 60 |
| 474 | 20231205 | 113000 | 1995405600 | 92600 | 92500 | 92600 | 92500 | 433 |
| 475 | 20231205 | 112900 | 1955345800 | 92600 | 92600 | 92600 | 92600 | 128 |
| 476 | 20231205 | 112800 | 1943493000 | 92500 | 92600 | 92600 | 92500 | 17 |
| 477 | 20231205 | 112700 | 1941918900 | 92600 | 92600 | 92600 | 92500 | 70 |
| 478 | 20231205 | 112600 | 1935442000 | 92600 | 92600 | 92600 | 92500 | 113 |
| 479 | 20231205 | 112500 | 1924979500 | 92600 | 92600 | 92600 | 92500 | 262 |
| 480 | 20231205 | 112400 | 1900740500 | 92600 | 92600 | 92600 | 92500 | 102 |
| 481 | 20231205 | 112300 | 1891296300 | 92500 | 92600 | 92600 | 92400 | 176 |
| 482 | 20231205 | 112200 | 1875016700 | 92600 | 92700 | 92700 | 92600 | 183 |
| 483 | 20231205 | 112100 | 1858069100 | 92700 | 92600 | 92700 | 92600 | 363 |
| 484 | 20231205 | 112000 | 1824444600 | 92600 | 92600 | 92600 | 92500 | 14 |
| 485 | 20231205 | 111900 | 1823148300 | 92600 | 92600 | 92700 | 92600 | 644 |
| 486 | 20231205 | 111800 | 1763503400 | 92600 | 92600 | 92600 | 92600 | 79 |
| 487 | 20231205 | 111700 | 1756188000 | 92500 | 92600 | 92600 | 92500 | 87 |
| 488 | 20231205 | 111600 | 1748132800 | 92600 | 92400 | 92600 | 92400 | 328 |
| 489 | 20231205 | 111500 | 1717790600 | 92500 | 92500 | 92500 | 92500 | 12 |
| 490 | 20231205 | 111400 | 1716680600 | 92400 | 92400 | 92500 | 92400 | 201 |
| 491 | 20231205 | 111300 | 1698106300 | 92400 | 92500 | 92500 | 92400 | 189 |
| 492 | 20231205 | 111200 | 1680637700 | 92500 | 92600 | 92600 | 92400 | 106 |
| 493 | 20231205 | 111100 | 1670834500 | 92600 | 92500 | 92600 | 92500 | 74 |
| 494 | 20231205 | 111000 | 1663989000 | 92500 | 92600 | 92600 | 92500 | 115 |
| 495 | 20231205 | 110900 | 1653351400 | 92600 | 92600 | 92600 | 92500 | 85 |
| 496 | 20231205 | 110800 | 1645481400 | 92600 | 92500 | 92600 | 92500 | 592 |
| 497 | 20231205 | 110700 | 1590712700 | 92400 | 92400 | 92400 | 92400 | 122 |
| 498 | 20231205 | 110600 | 1579439900 | 92400 | 92300 | 92400 | 92200 | 57 |
| 499 | 20231205 | 110500 | 1574178000 | 92300 | 92400 | 92400 | 92300 | 158 |
| 500 | 20231205 | 110400 | 1559591500 | 92400 | 92500 | 92600 | 92400 | 308 |
| 501 | 20231205 | 110300 | 1531099100 | 92500 | 92600 | 92600 | 92500 | 195 |
| 502 | 20231205 | 110200 | 1513060700 | 92600 | 92500 | 92700 | 92500 | 301 |
| 503 | 20231205 | 110100 | 1485186600 | 92600 | 92400 | 92600 | 92400 | 2063 |
| 504 | 20231205 | 110000 | 1294398000 | 92400 | 92200 | 92400 | 92200 | 1011 |
| 505 | 20231205 | 105900 | 1201119400 | 92200 | 92200 | 92200 | 92200 | 106 |
| 506 | 20231205 | 105800 | 1191346200 | 92200 | 92200 | 92200 | 92200 | 20 |
| 507 | 20231205 | 105700 | 1189502200 | 92200 | 92200 | 92200 | 92200 | 38 |
| 508 | 20231205 | 105600 | 1185998600 | 92200 | 92100 | 92200 | 92100 | 136 |
| 509 | 20231205 | 105500 | 1173470000 | 92100 | 92100 | 92100 | 92100 | 29 |
| 510 | 20231205 | 105400 | 1170799100 | 92100 | 92000 | 92100 | 92000 | 307 |
| 511 | 20231205 | 105300 | 1142550600 | 92000 | 92000 | 92000 | 91900 | 30 |
| 512 | 20231205 | 105200 | 1139791300 | 92000 | 91900 | 92000 | 91900 | 63 |
| 513 | 20231205 | 105100 | 1133997900 | 91900 | 92000 | 92000 | 91900 | 79 |
| 514 | 20231205 | 105000 | 1126730100 | 92100 | 92100 | 92100 | 92000 | 27 |
| 515 | 20231205 | 104900 | 1124244500 | 92000 | 92100 | 92100 | 92000 | 79 |
| 516 | 20231205 | 104800 | 1116970300 | 92100 | 92100 | 92100 | 92000 | 55 |
| 517 | 20231205 | 104700 | 1111906700 | 92100 | 92100 | 92100 | 92100 | 5 |
| 518 | 20231205 | 104600 | 1111446200 | 92100 | 92200 | 92200 | 92100 | 61 |
| 519 | 20231205 | 104500 | 1105827900 | 92100 | 92200 | 92200 | 91800 | 1117 |
| 520 | 20231205 | 104400 | 1003189600 | 92200 | 92100 | 92200 | 92100 | 88 |
| 521 | 20231205 | 104300 | 995084700 | 92100 | 92000 | 92100 | 92000 | 37 |
| 522 | 20231205 | 104200 | 991677800 | 92100 | 92000 | 92100 | 92000 | 100 |
| 523 | 20231205 | 104100 | 982477400 | 92000 | 92000 | 92000 | 91900 | 31 |
| 524 | 20231205 | 104000 | 979626100 | 92000 | 92100 | 92100 | 92000 | 106 |
| 525 | 20231205 | 103900 | 969872800 | 92000 | 92100 | 92200 | 92000 | 98 |
| 526 | 20231205 | 103800 | 960838700 | 92100 | 92200 | 92200 | 92100 | 83 |
| 527 | 20231205 | 103700 | 953194300 | 92200 | 92100 | 92200 | 92100 | 31 |
| 528 | 20231205 | 103600 | 950337900 | 92200 | 92100 | 92200 | 92100 | 43 |
| 529 | 20231205 | 103500 | 946377400 | 92100 | 92200 | 92200 | 92100 | 63 |
| 530 | 20231205 | 103400 | 940570700 | 92200 | 92100 | 92200 | 92000 | 110 |
| 531 | 20231205 | 103300 | 930440100 | 92000 | 92000 | 92100 | 92000 | 5 |
| 532 | 20231205 | 103200 | 929979900 | 92000 | 92000 | 92000 | 92000 | 18 |
| 533 | 20231205 | 103100 | 928323900 | 92100 | 92100 | 92200 | 92100 | 75 |
| 534 | 20231205 | 103000 | 921413800 | 92100 | 92200 | 92200 | 92100 | 28 |
| 535 | 20231205 | 102900 | 918834800 | 92200 | 92200 | 92200 | 92200 | 44 |
| 536 | 20231205 | 102800 | 914778000 | 92100 | 92200 | 92200 | 92100 | 48 |
| 537 | 20231205 | 102700 | 910355400 | 92200 | 92200 | 92200 | 92200 | 30 |
| 538 | 20231205 | 102600 | 907589400 | 92200 | 92200 | 92200 | 92100 | 65 |
| 539 | 20231205 | 102500 | 901601200 | 92200 | 92200 | 92200 | 92100 | 21 |
| 540 | 20231205 | 102400 | 899665100 | 92200 | 92100 | 92200 | 92100 | 86 |
| 541 | 20231205 | 102300 | 891744400 | 92100 | 92100 | 92100 | 92100 | 25 |
| 542 | 20231205 | 102200 | 889441900 | 92100 | 92100 | 92100 | 92100 | 31 |
| 543 | 20231205 | 102100 | 886586800 | 92100 | 92000 | 92100 | 91900 | 73 |
| 544 | 20231205 | 102000 | 879872200 | 92000 | 92100 | 92100 | 92000 | 87 |
| 545 | 20231205 | 101900 | 871868100 | 92100 | 92100 | 92100 | 92000 | 60 |
| 546 | 20231205 | 101800 | 866343200 | 92100 | 92000 | 92100 | 92000 | 159 |
| 547 | 20231205 | 101700 | 851711500 | 92100 | 92100 | 92100 | 92100 | 6 |
| 548 | 20231205 | 101600 | 851158900 | 92100 | 92200 | 92200 | 92100 | 46 |
| 549 | 20231205 | 101500 | 846922100 | 92100 | 92100 | 92100 | 92100 | 85 |
| 550 | 20231205 | 101400 | 839093600 | 92100 | 92200 | 92200 | 92000 | 248 |
| 551 | 20231205 | 101300 | 816257300 | 92200 | 92100 | 92200 | 92100 | 24 |
| 552 | 20231205 | 101200 | 814046300 | 92100 | 92100 | 92200 | 92100 | 55 |
| 553 | 20231205 | 101100 | 808980200 | 92200 | 92100 | 92200 | 92100 | 27 |
| 554 | 20231205 | 101000 | 806493300 | 92200 | 92100 | 92200 | 92100 | 32 |
| 555 | 20231205 | 100900 | 803543000 | 92100 | 92200 | 92200 | 92100 | 238 |
| 556 | 20231205 | 100800 | 781614900 | 92200 | 92200 | 92200 | 92100 | 29 |
| 557 | 20231205 | 100700 | 778942000 | 92200 | 92200 | 92200 | 92200 | 3 |
| 558 | 20231205 | 100600 | 778665400 | 92200 | 92200 | 92200 | 92200 | 60 |
| 559 | 20231205 | 100500 | 773133400 | 92200 | 92200 | 92200 | 92200 | 7 |
| 560 | 20231205 | 100400 | 772488000 | 92100 | 92200 | 92200 | 92100 | 411 |
| 561 | 20231205 | 100300 | 734594800 | 92200 | 92200 | 92200 | 92100 | 12 |
| 562 | 20231205 | 100200 | 733489300 | 92200 | 92100 | 92200 | 92100 | 140 |
| 563 | 20231205 | 100100 | 720594900 | 92100 | 92100 | 92100 | 92100 | 53 |
| 564 | 20231205 | 100000 | 715713600 | 92100 | 92200 | 92200 | 92000 | 59 |
| 565 | 20231205 | 095900 | 710279700 | 92100 | 92200 | 92200 | 92100 | 84 |
| 566 | 20231205 | 095800 | 702536600 | 92200 | 92200 | 92200 | 92200 | 1 |
| 567 | 20231205 | 095700 | 702444400 | 92200 | 92100 | 92200 | 92100 | 29 |
| 568 | 20231205 | 095600 | 699772300 | 92100 | 92100 | 92100 | 92100 | 16 |
| 569 | 20231205 | 095500 | 698298700 | 92200 | 92100 | 92200 | 92100 | 21 |
| 570 | 20231205 | 095400 | 696364500 | 92100 | 92100 | 92100 | 92000 | 128 |
| 571 | 20231205 | 095300 | 684579000 | 92000 | 92100 | 92100 | 92000 | 50 |
| 572 | 20231205 | 095200 | 679974900 | 92100 | 92100 | 92100 | 92100 | 1 |
| 573 | 20231205 | 095100 | 679882800 | 92100 | 92100 | 92100 | 92100 | 312 |
| 574 | 20231205 | 095000 | 651147600 | 92200 | 92200 | 92200 | 92200 | 14 |
| 575 | 20231205 | 094900 | 649856800 | 92200 | 92200 | 92200 | 92100 | 115 |
| 576 | 20231205 | 094800 | 639253900 | 92200 | 92200 | 92200 | 92200 | 1 |
| 577 | 20231205 | 094700 | 639161700 | 92100 | 92100 | 92100 | 92100 | 34 |
| 578 | 20231205 | 094600 | 636030300 | 92100 | 92100 | 92100 | 92100 | 105 |
| 579 | 20231205 | 094500 | 626359800 | 92200 | 92100 | 92200 | 92000 | 243 |
| 580 | 20231205 | 094400 | 603974000 | 92100 | 92100 | 92100 | 92000 | 91 |
| 581 | 20231205 | 094300 | 595596100 | 92000 | 92000 | 92100 | 92000 | 51 |
| 582 | 20231205 | 094200 | 590904000 | 92100 | 92000 | 92100 | 92000 | 12 |
| 583 | 20231205 | 094100 | 589799800 | 92000 | 92100 | 92100 | 92000 | 10 |
| 584 | 20231205 | 094000 | 588879700 | 92000 | 92000 | 92000 | 92000 | 19 |
| 585 | 20231205 | 093900 | 587131700 | 92100 | 92100 | 92100 | 92000 | 211 |
| 586 | 20231205 | 093800 | 567704200 | 92000 | 92000 | 92100 | 92000 | 129 |
| 587 | 20231205 | 093700 | 555836100 | 92100 | 92000 | 92100 | 92000 | 63 |
| 588 | 20231205 | 093600 | 550040000 | 92000 | 92000 | 92000 | 91900 | 193 |
| 589 | 20231205 | 093500 | 532285900 | 92100 | 92100 | 92100 | 92100 | 17 |
| 590 | 20231205 | 093400 | 530720200 | 92100 | 92100 | 92100 | 92100 | 62 |
| 591 | 20231205 | 093300 | 525010000 | 92000 | 92000 | 92100 | 92000 | 113 |
| 592 | 20231205 | 093200 | 514613900 | 92000 | 92000 | 92000 | 92000 | 30 |
| 593 | 20231205 | 093100 | 511853900 | 92000 | 91900 | 92000 | 91900 | 180 |
| 594 | 20231205 | 093000 | 495296000 | 91900 | 91900 | 92000 | 91900 | 7 |
| 595 | 20231205 | 092900 | 494652600 | 91900 | 92000 | 92000 | 91800 | 118 |
| 596 | 20231205 | 092800 | 483805800 | 92000 | 92000 | 92000 | 91900 | 232 |
| 597 | 20231205 | 092700 | 462481100 | 92000 | 92100 | 92100 | 92000 | 93 |
| 598 | 20231205 | 092600 | 453920300 | 92100 | 92200 | 92200 | 92100 | 59 |
| 599 | 20231205 | 092500 | 448482500 | 92200 | 92300 | 92300 | 92200 | 72 |
| 600 | 20231205 | 092400 | 441839900 | 92400 | 92100 | 92400 | 92100 | 875 |
| 601 | 20231205 | 092300 | 361160400 | 92000 | 92100 | 92100 | 92000 | 207 |
| 602 | 20231205 | 092200 | 342116300 | 92000 | 92000 | 92000 | 92000 | 117 |
| 603 | 20231205 | 092100 | 331352300 | 92000 | 92000 | 92000 | 92000 | 38 |
| 604 | 20231205 | 092000 | 327856300 | 92000 | 92000 | 92000 | 91900 | 255 |
| 605 | 20231205 | 091900 | 304398400 | 92000 | 92000 | 92100 | 92000 | 152 |
| 606 | 20231205 | 091800 | 290414300 | 91900 | 91700 | 92000 | 91700 | 28 |
| 607 | 20231205 | 091700 | 287845500 | 91700 | 92000 | 92100 | 91700 | 509 |
| 608 | 20231205 | 091600 | 241084000 | 92100 | 92100 | 92100 | 92100 | 100 |
| 609 | 20231205 | 091500 | 231874000 | 91800 | 92000 | 92100 | 91800 | 240 |
| 610 | 20231205 | 091400 | 209809700 | 92000 | 92100 | 92100 | 92000 | 236 |
| 611 | 20231205 | 091300 | 188080500 | 92000 | 91900 | 92000 | 91900 | 183 |
| 612 | 20231205 | 091200 | 171244600 | 91900 | 92000 | 92000 | 91900 | 51 |
| 613 | 20231205 | 091100 | 166557600 | 91900 | 91800 | 91900 | 91800 | 46 |
| 614 | 20231205 | 091000 | 162331000 | 91800 | 91800 | 91800 | 91800 | 242 |
| 615 | 20231205 | 090900 | 140115400 | 91800 | 91700 | 91800 | 91700 | 209 |
| 616 | 20231205 | 090800 | 120950000 | 91700 | 91700 | 91700 | 91600 | 67 |
| 617 | 20231205 | 090700 | 114810400 | 91700 | 91700 | 91700 | 91700 | 22 |
| 618 | 20231205 | 090600 | 112793000 | 91700 | 91800 | 91800 | 91700 | 293 |
| 619 | 20231205 | 090500 | 85921800 | 91800 | 91900 | 91900 | 91800 | 76 |
| 620 | 20231205 | 090400 | 78944900 | 91900 | 91900 | 92000 | 91800 | 146 |
| 621 | 20231205 | 090300 | 65528900 | 91900 | 91800 | 91900 | 91700 | 149 |
| 622 | 20231205 | 090200 | 51853200 | 91800 | 91600 | 91900 | 91600 | 136 |
| 623 | 20231205 | 090100 | 39373100 | 91700 | 91600 | 91700 | 91600 | 152 |
| 624 | 20231205 | 090000 | 25445600 | 91600 | 91500 | 91600 | 91500 | 248 |