31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 183000 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 13297 |
| 3 | 20231201 | 182900 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 4 | 20231201 | 182800 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 5 | 20231201 | 182700 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 6 | 20231201 | 182600 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 7 | 20231201 | 182500 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 8 | 20231201 | 182400 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 9 | 20231201 | 182300 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 10 | 20231201 | 182200 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 11 | 20231201 | 182100 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 12 | 20231201 | 182000 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 13 | 20231201 | 181900 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 14 | 20231201 | 181800 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 15 | 20231201 | 181700 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 16 | 20231201 | 181600 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 17 | 20231201 | 181500 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 18 | 20231201 | 181400 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 19 | 20231201 | 181300 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 20 | 20231201 | 181200 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 21 | 20231201 | 181100 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 22 | 20231201 | 181000 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 23 | 20231201 | 180900 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 24 | 20231201 | 180800 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 25 | 20231201 | 180700 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 26 | 20231201 | 180600 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 27 | 20231201 | 180500 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 28 | 20231201 | 180400 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 29 | 20231201 | 180300 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 30 | 20231201 | 180200 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 31 | 20231201 | 180100 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 32 | 20231201 | 180000 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 13297 |
| 33 | 20231201 | 175900 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 34 | 20231201 | 175800 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 35 | 20231201 | 175700 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 36 | 20231201 | 175600 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 37 | 20231201 | 175500 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 38 | 20231201 | 175400 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 39 | 20231201 | 175300 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 40 | 20231201 | 175200 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 41 | 20231201 | 175100 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 42 | 20231201 | 175000 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 43 | 20231201 | 174900 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 44 | 20231201 | 174800 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 45 | 20231201 | 174700 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 46 | 20231201 | 174600 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 47 | 20231201 | 174500 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 48 | 20231201 | 174400 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 49 | 20231201 | 174300 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 50 | 20231201 | 174200 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 51 | 20231201 | 174100 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 52 | 20231201 | 174000 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 53 | 20231201 | 173900 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 54 | 20231201 | 173800 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 55 | 20231201 | 173700 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 56 | 20231201 | 173600 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 57 | 20231201 | 173500 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 58 | 20231201 | 173400 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 59 | 20231201 | 173300 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 60 | 20231201 | 173200 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 61 | 20231201 | 173100 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 62 | 20231201 | 173000 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 13297 |
| 63 | 20231201 | 172900 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 64 | 20231201 | 172800 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 65 | 20231201 | 172700 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 66 | 20231201 | 172600 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 67 | 20231201 | 172500 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 68 | 20231201 | 172400 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 69 | 20231201 | 172300 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 70 | 20231201 | 172200 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 71 | 20231201 | 172100 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 72 | 20231201 | 172000 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 73 | 20231201 | 171900 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 74 | 20231201 | 171800 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 75 | 20231201 | 171700 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 76 | 20231201 | 171600 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 77 | 20231201 | 171500 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 78 | 20231201 | 171400 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 79 | 20231201 | 171300 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 80 | 20231201 | 171200 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 81 | 20231201 | 171100 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 82 | 20231201 | 171000 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 83 | 20231201 | 170900 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 84 | 20231201 | 170800 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 85 | 20231201 | 170700 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 86 | 20231201 | 170600 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 87 | 20231201 | 170500 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 88 | 20231201 | 170400 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 89 | 20231201 | 170300 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 90 | 20231201 | 170200 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 91 | 20231201 | 170100 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 92 | 20231201 | 170000 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 13297 |
| 93 | 20231201 | 165900 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 94 | 20231201 | 165800 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 95 | 20231201 | 165700 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 96 | 20231201 | 165600 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 97 | 20231201 | 165500 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 98 | 20231201 | 165400 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 99 | 20231201 | 165300 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 100 | 20231201 | 165200 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 101 | 20231201 | 165100 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 102 | 20231201 | 165000 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 103 | 20231201 | 164900 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 104 | 20231201 | 164800 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 105 | 20231201 | 164700 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 106 | 20231201 | 164600 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 107 | 20231201 | 164500 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 108 | 20231201 | 164400 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 109 | 20231201 | 164300 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 110 | 20231201 | 164200 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 111 | 20231201 | 164100 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 112 | 20231201 | 164000 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 113 | 20231201 | 163900 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 114 | 20231201 | 163800 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 115 | 20231201 | 163700 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 116 | 20231201 | 163600 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 117 | 20231201 | 163500 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 118 | 20231201 | 163400 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 119 | 20231201 | 163300 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 120 | 20231201 | 163200 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 121 | 20231201 | 163100 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 122 | 20231201 | 163000 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 13297 |
| 123 | 20231201 | 162900 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 124 | 20231201 | 162800 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 125 | 20231201 | 162700 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 126 | 20231201 | 162600 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 127 | 20231201 | 162500 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 128 | 20231201 | 162400 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 129 | 20231201 | 162300 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 130 | 20231201 | 162200 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 131 | 20231201 | 162100 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 132 | 20231201 | 162000 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 133 | 20231201 | 161900 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 134 | 20231201 | 161800 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 135 | 20231201 | 161700 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 136 | 20231201 | 161600 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 137 | 20231201 | 161500 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 138 | 20231201 | 161400 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 139 | 20231201 | 161300 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 140 | 20231201 | 161200 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 141 | 20231201 | 161100 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 142 | 20231201 | 161000 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 143 | 20231201 | 160900 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 144 | 20231201 | 160800 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 145 | 20231201 | 160700 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 146 | 20231201 | 160600 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 147 | 20231201 | 160500 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 148 | 20231201 | 160400 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 149 | 20231201 | 160300 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 150 | 20231201 | 160200 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 151 | 20231201 | 160100 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 152 | 20231201 | 160000 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 13297 |
| 153 | 20231201 | 155900 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 154 | 20231201 | 155800 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 155 | 20231201 | 155700 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 156 | 20231201 | 155600 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 157 | 20231201 | 155500 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 158 | 20231201 | 155400 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 159 | 20231201 | 155300 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 160 | 20231201 | 155200 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 161 | 20231201 | 155100 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 162 | 20231201 | 155000 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 163 | 20231201 | 154900 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 164 | 20231201 | 154800 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 165 | 20231201 | 154700 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 166 | 20231201 | 154600 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 167 | 20231201 | 154500 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 168 | 20231201 | 154400 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 169 | 20231201 | 154300 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 170 | 20231201 | 154200 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 171 | 20231201 | 154100 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 172 | 20231201 | 154000 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 173 | 20231201 | 153900 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 174 | 20231201 | 153800 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 175 | 20231201 | 153700 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 176 | 20231201 | 153600 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 177 | 20231201 | 153500 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 178 | 20231201 | 153400 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 179 | 20231201 | 153300 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 180 | 20231201 | 153200 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 181 | 20231201 | 153100 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 0 |
| 182 | 20231201 | 153000 | 30096590300 | 74300 | 74300 | 74300 | 74300 | 26594 |
| 183 | 20231201 | 152900 | 29108623200 | 74000 | 74000 | 74000 | 74000 | 0 |
| 184 | 20231201 | 152800 | 29108623200 | 74000 | 74000 | 74000 | 74000 | 0 |
| 185 | 20231201 | 152700 | 29108623200 | 74000 | 74000 | 74000 | 74000 | 0 |
| 186 | 20231201 | 152600 | 29108623200 | 74000 | 74000 | 74000 | 74000 | 0 |
| 187 | 20231201 | 152500 | 29108623200 | 74000 | 74000 | 74000 | 74000 | 0 |
| 188 | 20231201 | 152400 | 29108623200 | 74000 | 74000 | 74000 | 74000 | 0 |
| 189 | 20231201 | 152300 | 29108623200 | 74000 | 74000 | 74000 | 74000 | 0 |
| 190 | 20231201 | 152200 | 29108623200 | 74000 | 74000 | 74000 | 74000 | 0 |
| 191 | 20231201 | 152100 | 29108623200 | 74000 | 74000 | 74000 | 74000 | 0 |
| 192 | 20231201 | 152000 | 29108623200 | 74000 | 74000 | 74000 | 74000 | 0 |
| 193 | 20231201 | 151900 | 29108623200 | 74000 | 73900 | 74000 | 73800 | 7487 |
| 194 | 20231201 | 151800 | 28555072200 | 73900 | 73700 | 73900 | 73600 | 5213 |
| 195 | 20231201 | 151700 | 28170580000 | 73700 | 73500 | 73700 | 73500 | 2371 |
| 196 | 20231201 | 151600 | 27996050200 | 73600 | 73400 | 73600 | 73400 | 2366 |
| 197 | 20231201 | 151500 | 27822158200 | 73500 | 73500 | 73500 | 73400 | 930 |
| 198 | 20231201 | 151400 | 27753871100 | 73500 | 73400 | 73500 | 73300 | 1754 |
| 199 | 20231201 | 151300 | 27625115900 | 73400 | 73400 | 73400 | 73300 | 493 |
| 200 | 20231201 | 151200 | 27588932300 | 73400 | 73300 | 73400 | 73300 | 328 |
| 201 | 20231201 | 151100 | 27564877500 | 73400 | 73200 | 73400 | 73200 | 1209 |
| 202 | 20231201 | 151000 | 27476246400 | 73200 | 73300 | 73400 | 73100 | 2116 |
| 203 | 20231201 | 150900 | 27321193000 | 73400 | 73400 | 73400 | 73300 | 244 |
| 204 | 20231201 | 150800 | 27303286400 | 73400 | 73400 | 73500 | 73300 | 1426 |
| 205 | 20231201 | 150700 | 27198621700 | 73400 | 73400 | 73500 | 73300 | 2502 |
| 206 | 20231201 | 150600 | 27014921800 | 73400 | 73500 | 73600 | 73400 | 1412 |
| 207 | 20231201 | 150500 | 26911127600 | 73500 | 73600 | 73700 | 73400 | 8389 |
| 208 | 20231201 | 150400 | 26293538400 | 73500 | 73200 | 73600 | 73200 | 10346 |
| 209 | 20231201 | 150300 | 25533937300 | 73200 | 73200 | 73300 | 73200 | 2666 |
| 210 | 20231201 | 150200 | 25338752500 | 73200 | 73000 | 73200 | 73000 | 764 |
| 211 | 20231201 | 150100 | 25282878000 | 73000 | 73100 | 73100 | 73000 | 782 |
| 212 | 20231201 | 150000 | 25225720300 | 73000 | 73100 | 73100 | 73000 | 1401 |
| 213 | 20231201 | 145900 | 25123409700 | 73100 | 73100 | 73100 | 73000 | 496 |
| 214 | 20231201 | 145800 | 25087159400 | 73000 | 73100 | 73100 | 73000 | 405 |
| 215 | 20231201 | 145700 | 25057557700 | 73000 | 72800 | 73100 | 72800 | 816 |
| 216 | 20231201 | 145600 | 24997989000 | 73000 | 72900 | 73000 | 72800 | 1093 |
| 217 | 20231201 | 145500 | 24918334700 | 72900 | 73000 | 73000 | 72800 | 1864 |
| 218 | 20231201 | 145400 | 24782348800 | 73000 | 73000 | 73000 | 72900 | 1119 |
| 219 | 20231201 | 145300 | 24700739000 | 73000 | 72800 | 73000 | 72800 | 516 |
| 220 | 20231201 | 145200 | 24663118000 | 72800 | 72700 | 72800 | 72700 | 457 |
| 221 | 20231201 | 145100 | 24629849700 | 72800 | 72700 | 72800 | 72700 | 749 |
| 222 | 20231201 | 145000 | 24575384200 | 72700 | 72800 | 72800 | 72700 | 501 |
| 223 | 20231201 | 144900 | 24538946600 | 72700 | 72700 | 72700 | 72600 | 1500 |
| 224 | 20231201 | 144800 | 24429908300 | 72700 | 72700 | 72700 | 72600 | 822 |
| 225 | 20231201 | 144700 | 24370179900 | 72700 | 72700 | 72800 | 72700 | 991 |
| 226 | 20231201 | 144600 | 24298129200 | 72700 | 72700 | 72700 | 72600 | 555 |
| 227 | 20231201 | 144500 | 24257782600 | 72700 | 72800 | 72800 | 72700 | 2916 |
| 228 | 20231201 | 144400 | 24045745900 | 72800 | 72800 | 72800 | 72700 | 227 |
| 229 | 20231201 | 144300 | 24029220500 | 72800 | 72800 | 72800 | 72700 | 253 |
| 230 | 20231201 | 144200 | 24010802300 | 72700 | 72800 | 72800 | 72700 | 124 |
| 231 | 20231201 | 144100 | 24001783900 | 72800 | 72800 | 72800 | 72700 | 116 |
| 232 | 20231201 | 144000 | 23993340300 | 72800 | 72800 | 72800 | 72700 | 337 |
| 233 | 20231201 | 143900 | 23968810500 | 72800 | 72900 | 72900 | 72800 | 363 |
| 234 | 20231201 | 143800 | 23942380700 | 72800 | 72900 | 72900 | 72800 | 551 |
| 235 | 20231201 | 143700 | 23902233000 | 72900 | 73000 | 73000 | 72900 | 1253 |
| 236 | 20231201 | 143600 | 23810884400 | 73000 | 73000 | 73000 | 72900 | 385 |
| 237 | 20231201 | 143500 | 23782790600 | 73000 | 72900 | 73000 | 72900 | 521 |
| 238 | 20231201 | 143400 | 23744798600 | 73000 | 73000 | 73000 | 72900 | 1029 |
| 239 | 20231201 | 143300 | 23669686100 | 73100 | 72900 | 73100 | 72900 | 3122 |
| 240 | 20231201 | 143200 | 23441836800 | 72800 | 72800 | 72900 | 72700 | 334 |
| 241 | 20231201 | 143100 | 23417519000 | 72800 | 72800 | 72800 | 72700 | 204 |
| 242 | 20231201 | 143000 | 23402671800 | 72800 | 72800 | 72800 | 72700 | 103 |
| 243 | 20231201 | 142900 | 23395174200 | 72700 | 72800 | 72800 | 72700 | 510 |
| 244 | 20231201 | 142800 | 23358062800 | 72800 | 72700 | 72800 | 72700 | 219 |
| 245 | 20231201 | 142700 | 23342119900 | 72800 | 72700 | 72800 | 72700 | 612 |
| 246 | 20231201 | 142600 | 23297624300 | 72700 | 72700 | 72700 | 72600 | 526 |
| 247 | 20231201 | 142500 | 23259421700 | 72700 | 72700 | 72700 | 72600 | 269 |
| 248 | 20231201 | 142400 | 23239866400 | 72700 | 72600 | 72700 | 72600 | 223 |
| 249 | 20231201 | 142300 | 23223673800 | 72600 | 72600 | 72700 | 72600 | 311 |
| 250 | 20231201 | 142200 | 23201073200 | 72700 | 72600 | 72700 | 72600 | 152 |
| 251 | 20231201 | 142100 | 23190029100 | 72700 | 72600 | 72700 | 72600 | 98 |
| 252 | 20231201 | 142000 | 23182906900 | 72600 | 72600 | 72700 | 72500 | 1056 |
| 253 | 20231201 | 141900 | 23106245200 | 72600 | 72500 | 72700 | 72500 | 1736 |
| 254 | 20231201 | 141800 | 22980233100 | 72500 | 72400 | 72500 | 72400 | 552 |
| 255 | 20231201 | 141700 | 22940247500 | 72500 | 72400 | 72500 | 72400 | 77 |
| 256 | 20231201 | 141600 | 22934666300 | 72500 | 72400 | 72500 | 72400 | 37 |
| 257 | 20231201 | 141500 | 22931985000 | 72500 | 72600 | 72600 | 72500 | 1234 |
| 258 | 20231201 | 141400 | 22842491100 | 72600 | 72600 | 72600 | 72500 | 71 |
| 259 | 20231201 | 141300 | 22837336700 | 72500 | 72600 | 72600 | 72500 | 382 |
| 260 | 20231201 | 141200 | 22809604100 | 72600 | 72600 | 72700 | 72500 | 723 |
| 261 | 20231201 | 141100 | 22757127200 | 72600 | 72400 | 72600 | 72400 | 173 |
| 262 | 20231201 | 141000 | 22744586500 | 72400 | 72400 | 72500 | 72400 | 126 |
| 263 | 20231201 | 140900 | 22735461500 | 72500 | 72200 | 72500 | 72200 | 1488 |
| 264 | 20231201 | 140800 | 22627873600 | 72200 | 72300 | 72300 | 72200 | 141 |
| 265 | 20231201 | 140700 | 22617685400 | 72200 | 72300 | 72300 | 72200 | 219 |
| 266 | 20231201 | 140600 | 22601868500 | 72200 | 72200 | 72300 | 72200 | 38 |
| 267 | 20231201 | 140500 | 22599122700 | 72200 | 72200 | 72300 | 72200 | 2672 |
| 268 | 20231201 | 140400 | 22406201100 | 72200 | 72300 | 72300 | 72200 | 835 |
| 269 | 20231201 | 140300 | 22345891100 | 72200 | 72100 | 72300 | 72100 | 196 |
| 270 | 20231201 | 140200 | 22331742000 | 72200 | 72200 | 72200 | 72100 | 119 |
| 271 | 20231201 | 140100 | 22323150400 | 72200 | 72200 | 72200 | 72100 | 1830 |
| 272 | 20231201 | 140000 | 22191024500 | 72300 | 72300 | 72300 | 72200 | 75 |
| 273 | 20231201 | 135900 | 22185602300 | 72200 | 72200 | 72300 | 72100 | 739 |
| 274 | 20231201 | 135800 | 22132250600 | 72200 | 72200 | 72300 | 72100 | 2108 |
| 275 | 20231201 | 135700 | 21980049300 | 72200 | 72200 | 72300 | 72200 | 137 |
| 276 | 20231201 | 135600 | 21970155300 | 72300 | 72300 | 72300 | 72200 | 302 |
| 277 | 20231201 | 135500 | 21948340900 | 72300 | 72300 | 72300 | 72200 | 258 |
| 278 | 20231201 | 135400 | 21929706900 | 72300 | 72400 | 72400 | 72300 | 786 |
| 279 | 20231201 | 135300 | 21872876500 | 72400 | 72400 | 72400 | 72400 | 145 |
| 280 | 20231201 | 135200 | 21862378500 | 72400 | 72600 | 72600 | 72400 | 1544 |
| 281 | 20231201 | 135100 | 21750473700 | 72600 | 72700 | 72700 | 72600 | 376 |
| 282 | 20231201 | 135000 | 21723175400 | 72600 | 72600 | 72600 | 72500 | 173 |
| 283 | 20231201 | 134900 | 21710616900 | 72600 | 72700 | 72800 | 72600 | 966 |
| 284 | 20231201 | 134800 | 21640436400 | 72700 | 72600 | 72700 | 72600 | 143 |
| 285 | 20231201 | 134700 | 21630045400 | 72600 | 72600 | 72600 | 72600 | 32 |
| 286 | 20231201 | 134600 | 21627722200 | 72600 | 72700 | 72700 | 72600 | 659 |
| 287 | 20231201 | 134500 | 21579871400 | 72700 | 72600 | 72700 | 72600 | 185 |
| 288 | 20231201 | 134400 | 21566431800 | 72600 | 72800 | 72800 | 72600 | 963 |
| 289 | 20231201 | 134300 | 21496440900 | 72700 | 72600 | 72800 | 72600 | 541 |
| 290 | 20231201 | 134200 | 21457110700 | 72600 | 72600 | 72700 | 72600 | 230 |
| 291 | 20231201 | 134100 | 21440398900 | 72600 | 72500 | 72600 | 72500 | 138 |
| 292 | 20231201 | 134000 | 21430384900 | 72500 | 72500 | 72600 | 72500 | 396 |
| 293 | 20231201 | 133900 | 21401673500 | 72500 | 72400 | 72500 | 72400 | 237 |
| 294 | 20231201 | 133800 | 21384514100 | 72500 | 72400 | 72500 | 72400 | 188 |
| 295 | 20231201 | 133700 | 21370890100 | 72400 | 72400 | 72400 | 72300 | 311 |
| 296 | 20231201 | 133600 | 21348398100 | 72400 | 72300 | 72400 | 72300 | 68 |
| 297 | 20231201 | 133500 | 21343475000 | 72300 | 72300 | 72400 | 72300 | 287 |
| 298 | 20231201 | 133400 | 21322718400 | 72300 | 72500 | 72500 | 72300 | 231 |
| 299 | 20231201 | 133300 | 21305992700 | 72500 | 72400 | 72500 | 72300 | 337 |
| 300 | 20231201 | 133200 | 21281607600 | 72400 | 72400 | 72600 | 72400 | 1088 |
| 301 | 20231201 | 133100 | 21202758700 | 72400 | 72200 | 72400 | 72200 | 210 |
| 302 | 20231201 | 133000 | 21187573400 | 72300 | 72500 | 72500 | 72200 | 1191 |
| 303 | 20231201 | 132900 | 21101437800 | 72500 | 72200 | 72500 | 72200 | 767 |
| 304 | 20231201 | 132800 | 21045954800 | 72300 | 72200 | 72300 | 72200 | 211 |
| 305 | 20231201 | 132700 | 21030711900 | 72200 | 72200 | 72200 | 72100 | 233 |
| 306 | 20231201 | 132600 | 21013892300 | 72300 | 72400 | 72400 | 72200 | 699 |
| 307 | 20231201 | 132500 | 20963385100 | 72400 | 72400 | 72400 | 72300 | 67 |
| 308 | 20231201 | 132400 | 20958538300 | 72400 | 72300 | 72400 | 72300 | 205 |
| 309 | 20231201 | 132300 | 20943715700 | 72300 | 72400 | 72400 | 72300 | 250 |
| 310 | 20231201 | 132200 | 20925622300 | 72500 | 72500 | 72500 | 72400 | 60 |
| 311 | 20231201 | 132100 | 20921275000 | 72500 | 72400 | 72500 | 72400 | 350 |
| 312 | 20231201 | 132000 | 20895914900 | 72300 | 72400 | 72400 | 72300 | 186 |
| 313 | 20231201 | 131900 | 20882459700 | 72400 | 72400 | 72500 | 72300 | 4134 |
| 314 | 20231201 | 131800 | 20583417500 | 72500 | 72400 | 72500 | 72300 | 460 |
| 315 | 20231201 | 131700 | 20550124300 | 72300 | 72400 | 72400 | 72300 | 170 |
| 316 | 20231201 | 131600 | 20537816400 | 72400 | 72500 | 72500 | 72400 | 499 |
| 317 | 20231201 | 131500 | 20501655000 | 72500 | 72600 | 72600 | 72400 | 2127 |
| 318 | 20231201 | 131400 | 20347612800 | 72600 | 72600 | 72600 | 72500 | 139 |
| 319 | 20231201 | 131300 | 20337526700 | 72500 | 72600 | 72600 | 72500 | 125 |
| 320 | 20231201 | 131200 | 20328462000 | 72600 | 72600 | 72600 | 72500 | 58 |
| 321 | 20231201 | 131100 | 20324253200 | 72500 | 72500 | 72600 | 72500 | 56 |
| 322 | 20231201 | 131000 | 20320192900 | 72500 | 72500 | 72600 | 72300 | 1326 |
| 323 | 20231201 | 130900 | 20224195400 | 72400 | 72600 | 72600 | 72400 | 1440 |
| 324 | 20231201 | 130800 | 20119910500 | 72500 | 72600 | 72600 | 72500 | 188 |
| 325 | 20231201 | 130700 | 20106277800 | 72600 | 72500 | 72700 | 72400 | 1674 |
| 326 | 20231201 | 130600 | 19984928300 | 72700 | 72600 | 72700 | 72500 | 1294 |
| 327 | 20231201 | 130500 | 19891015300 | 72700 | 72800 | 72800 | 72700 | 764 |
| 328 | 20231201 | 130400 | 19835454600 | 72800 | 72800 | 72800 | 72700 | 311 |
| 329 | 20231201 | 130300 | 19812813900 | 72800 | 72800 | 72800 | 72800 | 185 |
| 330 | 20231201 | 130200 | 19799345900 | 72800 | 72700 | 72800 | 72700 | 1957 |
| 331 | 20231201 | 130100 | 19657056300 | 72700 | 72600 | 72700 | 72500 | 109 |
| 332 | 20231201 | 130000 | 19649140200 | 72600 | 72500 | 72600 | 72500 | 137 |
| 333 | 20231201 | 125900 | 19639205700 | 72500 | 72600 | 72600 | 72500 | 512 |
| 334 | 20231201 | 125800 | 19602085100 | 72600 | 72600 | 72600 | 72500 | 88 |
| 335 | 20231201 | 125700 | 19595702300 | 72500 | 72600 | 72600 | 72500 | 117 |
| 336 | 20231201 | 125600 | 19587212100 | 72600 | 72600 | 72700 | 72600 | 85 |
| 337 | 20231201 | 125500 | 19581039400 | 72500 | 72600 | 72700 | 72500 | 419 |
| 338 | 20231201 | 125400 | 19550620300 | 72600 | 72600 | 72700 | 72600 | 46 |
| 339 | 20231201 | 125300 | 19547278000 | 72700 | 72600 | 72700 | 72600 | 139 |
| 340 | 20231201 | 125200 | 19537180000 | 72600 | 72700 | 72800 | 72600 | 2591 |
| 341 | 20231201 | 125100 | 19348817000 | 72800 | 72800 | 72800 | 72800 | 26 |
| 342 | 20231201 | 125000 | 19346924200 | 72700 | 72700 | 72800 | 72700 | 282 |
| 343 | 20231201 | 124900 | 19326419600 | 72700 | 72800 | 72800 | 72700 | 73 |
| 344 | 20231201 | 124800 | 19321110000 | 72800 | 72800 | 72800 | 72800 | 19 |
| 345 | 20231201 | 124700 | 19319726800 | 72800 | 72900 | 72900 | 72700 | 660 |
| 346 | 20231201 | 124600 | 19271679000 | 72800 | 72800 | 72900 | 72800 | 1078 |
| 347 | 20231201 | 124500 | 19193198100 | 72800 | 72800 | 72900 | 72800 | 239 |
| 348 | 20231201 | 124400 | 19175798200 | 72900 | 72800 | 72900 | 72800 | 34 |
| 349 | 20231201 | 124300 | 19173320400 | 72800 | 72900 | 72900 | 72800 | 80 |
| 350 | 20231201 | 124200 | 19167492500 | 72800 | 72800 | 72800 | 72800 | 379 |
| 351 | 20231201 | 124100 | 19139901300 | 72800 | 72900 | 72900 | 72800 | 580 |
| 352 | 20231201 | 124000 | 19097676600 | 72900 | 72900 | 72900 | 72900 | 29 |
| 353 | 20231201 | 123900 | 19095562500 | 72900 | 72800 | 72900 | 72700 | 306 |
| 354 | 20231201 | 123800 | 19073285200 | 72700 | 72800 | 72800 | 72700 | 203 |
| 355 | 20231201 | 123700 | 19058511900 | 72700 | 72800 | 72900 | 72700 | 985 |
| 356 | 20231201 | 123600 | 18986856800 | 72800 | 72900 | 72900 | 72800 | 847 |
| 357 | 20231201 | 123500 | 18925156000 | 72900 | 72600 | 72900 | 72600 | 1820 |
| 358 | 20231201 | 123400 | 18792613800 | 72800 | 72800 | 72800 | 72600 | 1264 |
| 359 | 20231201 | 123300 | 18700749900 | 72900 | 72900 | 72900 | 72800 | 289 |
| 360 | 20231201 | 123200 | 18679705500 | 72900 | 72800 | 72900 | 72800 | 560 |
| 361 | 20231201 | 123100 | 18638931600 | 72800 | 72900 | 72900 | 72800 | 600 |
| 362 | 20231201 | 123000 | 18595227400 | 72900 | 72800 | 72900 | 72700 | 228 |
| 363 | 20231201 | 122900 | 18578617100 | 72800 | 72500 | 72800 | 72400 | 2037 |
| 364 | 20231201 | 122800 | 18430750300 | 72500 | 72500 | 72500 | 72400 | 652 |
| 365 | 20231201 | 122700 | 18383540400 | 72500 | 72500 | 72600 | 72400 | 255 |
| 366 | 20231201 | 122600 | 18365051000 | 72500 | 72400 | 72500 | 72400 | 79 |
| 367 | 20231201 | 122500 | 18359327800 | 72400 | 72500 | 72600 | 72400 | 2146 |
| 368 | 20231201 | 122400 | 18203900500 | 72500 | 72500 | 72600 | 72500 | 206 |
| 369 | 20231201 | 122300 | 18188964800 | 72600 | 72500 | 72600 | 72500 | 62 |
| 370 | 20231201 | 122200 | 18184466600 | 72500 | 72600 | 72600 | 72500 | 34 |
| 371 | 20231201 | 122100 | 18181998400 | 72500 | 72600 | 72700 | 72500 | 208 |
| 372 | 20231201 | 122000 | 18166907600 | 72600 | 72800 | 72800 | 72600 | 522 |
| 373 | 20231201 | 121900 | 18128982900 | 72800 | 72800 | 72800 | 72800 | 290 |
| 374 | 20231201 | 121800 | 18107870900 | 72900 | 72800 | 72900 | 72800 | 1627 |
| 375 | 20231201 | 121700 | 17989269200 | 72800 | 72900 | 72900 | 72800 | 790 |
| 376 | 20231201 | 121600 | 17931741000 | 72900 | 73000 | 73000 | 72900 | 960 |
| 377 | 20231201 | 121500 | 17861739500 | 73000 | 72900 | 73100 | 72900 | 554 |
| 378 | 20231201 | 121400 | 17821315000 | 72900 | 72800 | 72900 | 72800 | 330 |
| 379 | 20231201 | 121300 | 17797282500 | 72800 | 72800 | 72800 | 72800 | 208 |
| 380 | 20231201 | 121200 | 17782140100 | 72800 | 72700 | 72800 | 72700 | 268 |
| 381 | 20231201 | 121100 | 17762638500 | 72600 | 72700 | 72700 | 72600 | 208 |
| 382 | 20231201 | 121000 | 17747522300 | 72700 | 72700 | 72700 | 72700 | 26 |
| 383 | 20231201 | 120900 | 17745632100 | 72700 | 72700 | 72700 | 72700 | 27 |
| 384 | 20231201 | 120800 | 17743669200 | 72700 | 72700 | 72700 | 72700 | 26 |
| 385 | 20231201 | 120700 | 17741779000 | 72700 | 72700 | 72700 | 72700 | 44 |
| 386 | 20231201 | 120600 | 17738580200 | 72700 | 72700 | 72700 | 72600 | 168 |
| 387 | 20231201 | 120500 | 17726370300 | 72600 | 72800 | 72800 | 72400 | 5385 |
| 388 | 20231201 | 120400 | 17336023200 | 72900 | 72800 | 72900 | 72800 | 267 |
| 389 | 20231201 | 120300 | 17316582400 | 72800 | 72800 | 72800 | 72700 | 52 |
| 390 | 20231201 | 120200 | 17312797000 | 72900 | 72800 | 72900 | 72800 | 742 |
| 391 | 20231201 | 120100 | 17258777600 | 72800 | 73000 | 73000 | 72800 | 805 |
| 392 | 20231201 | 120000 | 17200043800 | 73000 | 73100 | 73100 | 73000 | 229 |
| 393 | 20231201 | 115900 | 17183322900 | 73000 | 72800 | 73100 | 72800 | 707 |
| 394 | 20231201 | 115800 | 17131722200 | 72900 | 72700 | 72900 | 72700 | 260 |
| 395 | 20231201 | 115700 | 17112791600 | 72800 | 72900 | 72900 | 72800 | 69 |
| 396 | 20231201 | 115600 | 17107765200 | 72900 | 72900 | 72900 | 72700 | 1148 |
| 397 | 20231201 | 115500 | 17024175400 | 73000 | 72900 | 73000 | 72900 | 32 |
| 398 | 20231201 | 115400 | 17021841000 | 72900 | 73000 | 73000 | 72800 | 1717 |
| 399 | 20231201 | 115300 | 16896718100 | 73100 | 73100 | 73200 | 73100 | 927 |
| 400 | 20231201 | 115200 | 16828951600 | 73200 | 73200 | 73200 | 73100 | 658 |
| 401 | 20231201 | 115100 | 16780840400 | 73200 | 73200 | 73200 | 73100 | 159 |
| 402 | 20231201 | 115000 | 16769210300 | 73200 | 73100 | 73200 | 73100 | 36 |
| 403 | 20231201 | 114900 | 16766575600 | 73100 | 73100 | 73100 | 73000 | 150 |
| 404 | 20231201 | 114800 | 16755613700 | 73100 | 73100 | 73100 | 73000 | 1264 |
| 405 | 20231201 | 114700 | 16663269200 | 73100 | 72900 | 73100 | 72900 | 366 |
| 406 | 20231201 | 114600 | 16636559300 | 73000 | 73100 | 73100 | 73000 | 405 |
| 407 | 20231201 | 114500 | 16606991800 | 73100 | 73000 | 73100 | 72900 | 199 |
| 408 | 20231201 | 114400 | 16592464200 | 73000 | 72900 | 73000 | 72900 | 419 |
| 409 | 20231201 | 114300 | 16561915200 | 72900 | 72900 | 73000 | 72900 | 185 |
| 410 | 20231201 | 114200 | 16548422600 | 72900 | 72900 | 73000 | 72900 | 178 |
| 411 | 20231201 | 114100 | 16535443900 | 72900 | 73000 | 73100 | 72900 | 1131 |
| 412 | 20231201 | 114000 | 16452964600 | 73000 | 73000 | 73100 | 72900 | 1343 |
| 413 | 20231201 | 113900 | 16354978100 | 73100 | 73100 | 73200 | 73100 | 251 |
| 414 | 20231201 | 113800 | 16336627500 | 73100 | 73100 | 73200 | 73000 | 2593 |
| 415 | 20231201 | 113700 | 16147208800 | 73000 | 73300 | 73300 | 73000 | 1973 |
| 416 | 20231201 | 113600 | 16002824000 | 73300 | 73200 | 73300 | 73200 | 664 |
| 417 | 20231201 | 113500 | 15954164900 | 73300 | 73200 | 73300 | 73200 | 929 |
| 418 | 20231201 | 113400 | 15886118500 | 73300 | 73300 | 73300 | 73200 | 650 |
| 419 | 20231201 | 113300 | 15838476900 | 73300 | 73200 | 73300 | 73100 | 2793 |
| 420 | 20231201 | 113200 | 15634028900 | 73100 | 73000 | 73100 | 73000 | 309 |
| 421 | 20231201 | 113100 | 15611442300 | 73000 | 73200 | 73200 | 73000 | 545 |
| 422 | 20231201 | 113000 | 15571599000 | 73200 | 72800 | 73200 | 72800 | 1727 |
| 423 | 20231201 | 112900 | 15445599000 | 72800 | 72700 | 72800 | 72700 | 227 |
| 424 | 20231201 | 112800 | 15429093600 | 72800 | 72800 | 72800 | 72700 | 172 |
| 425 | 20231201 | 112700 | 15416583200 | 72700 | 72800 | 72800 | 72700 | 255 |
| 426 | 20231201 | 112600 | 15398039200 | 72800 | 72700 | 72800 | 72700 | 475 |
| 427 | 20231201 | 112500 | 15363501200 | 72700 | 72800 | 72800 | 72700 | 350 |
| 428 | 20231201 | 112400 | 15338030300 | 72700 | 72800 | 72800 | 72700 | 265 |
| 429 | 20231201 | 112300 | 15318738500 | 72700 | 72700 | 72800 | 72700 | 85 |
| 430 | 20231201 | 112200 | 15312558300 | 72800 | 72700 | 72800 | 72700 | 448 |
| 431 | 20231201 | 112100 | 15279961200 | 72700 | 72800 | 72800 | 72700 | 791 |
| 432 | 20231201 | 112000 | 15222452600 | 72700 | 72900 | 72900 | 72700 | 810 |
| 433 | 20231201 | 111900 | 15163484500 | 72800 | 72800 | 72800 | 72700 | 526 |
| 434 | 20231201 | 111800 | 15125211900 | 72700 | 72600 | 72700 | 72600 | 231 |
| 435 | 20231201 | 111700 | 15108425100 | 72600 | 72900 | 72900 | 72600 | 1429 |
| 436 | 20231201 | 111600 | 15004496800 | 72800 | 72900 | 72900 | 72800 | 358 |
| 437 | 20231201 | 111500 | 14978431300 | 72800 | 72900 | 73000 | 72800 | 486 |
| 438 | 20231201 | 111400 | 14943000600 | 72900 | 72800 | 72900 | 72800 | 627 |
| 439 | 20231201 | 111300 | 14897317500 | 72800 | 72700 | 72800 | 72600 | 197 |
| 440 | 20231201 | 111200 | 14882985600 | 72700 | 72600 | 72700 | 72600 | 89 |
| 441 | 20231201 | 111100 | 14876521400 | 72700 | 72600 | 72700 | 72600 | 758 |
| 442 | 20231201 | 111000 | 14821453700 | 72600 | 72500 | 72600 | 72500 | 168 |
| 443 | 20231201 | 110900 | 14809267400 | 72500 | 72600 | 72600 | 72500 | 1292 |
| 444 | 20231201 | 110800 | 14715592900 | 72600 | 72500 | 72600 | 72500 | 331 |
| 445 | 20231201 | 110700 | 14691582200 | 72500 | 72500 | 72600 | 72500 | 447 |
| 446 | 20231201 | 110600 | 14659162200 | 72500 | 72500 | 72700 | 72500 | 1006 |
| 447 | 20231201 | 110500 | 14586139200 | 72400 | 72500 | 72600 | 72400 | 1465 |
| 448 | 20231201 | 110400 | 14479964200 | 72500 | 72500 | 72600 | 72400 | 728 |
| 449 | 20231201 | 110300 | 14427209600 | 72500 | 72800 | 72800 | 72500 | 1729 |
| 450 | 20231201 | 110200 | 14301487000 | 72800 | 72900 | 72900 | 72800 | 627 |
| 451 | 20231201 | 110100 | 14255797800 | 72900 | 73100 | 73100 | 72800 | 2035 |
| 452 | 20231201 | 110000 | 14107181200 | 73100 | 73200 | 73200 | 73100 | 415 |
| 453 | 20231201 | 105900 | 14076810300 | 73100 | 73100 | 73100 | 73000 | 1405 |
| 454 | 20231201 | 105800 | 13974105000 | 73100 | 73000 | 73100 | 72900 | 680 |
| 455 | 20231201 | 105700 | 13924452100 | 72900 | 72800 | 73000 | 72700 | 588 |
| 456 | 20231201 | 105600 | 13881608800 | 72700 | 72600 | 72700 | 72600 | 1357 |
| 457 | 20231201 | 105500 | 13782966000 | 72700 | 72600 | 72700 | 72600 | 669 |
| 458 | 20231201 | 105400 | 13734345000 | 72700 | 73000 | 73000 | 72600 | 1656 |
| 459 | 20231201 | 105300 | 13613859700 | 73000 | 73000 | 73100 | 72800 | 3941 |
| 460 | 20231201 | 105200 | 13326654600 | 73000 | 73200 | 73200 | 72900 | 2494 |
| 461 | 20231201 | 105100 | 13144527900 | 73200 | 73500 | 73600 | 73200 | 2000 |
| 462 | 20231201 | 105000 | 12997570400 | 73600 | 73500 | 73700 | 73300 | 8055 |
| 463 | 20231201 | 104900 | 12405297300 | 73400 | 73100 | 73400 | 73100 | 5340 |
| 464 | 20231201 | 104800 | 12013990900 | 73100 | 72900 | 73200 | 72800 | 12113 |
| 465 | 20231201 | 104700 | 11129571100 | 72800 | 72800 | 72900 | 72700 | 1621 |
| 466 | 20231201 | 104600 | 11011544000 | 72800 | 72600 | 72900 | 72600 | 2209 |
| 467 | 20231201 | 104500 | 10850826100 | 72600 | 72500 | 72700 | 72500 | 1505 |
| 468 | 20231201 | 104400 | 10741600300 | 72600 | 72400 | 72700 | 72400 | 2783 |
| 469 | 20231201 | 104300 | 10539642100 | 72500 | 72800 | 72800 | 72400 | 2702 |
| 470 | 20231201 | 104200 | 10343542700 | 72800 | 72800 | 73000 | 72600 | 14304 |
| 471 | 20231201 | 104100 | 9301746500 | 72700 | 72600 | 72800 | 72600 | 2347 |
| 472 | 20231201 | 104000 | 9131069800 | 72600 | 72400 | 72600 | 72300 | 5096 |
| 473 | 20231201 | 103900 | 8761782200 | 72400 | 72200 | 72400 | 72100 | 2147 |
| 474 | 20231201 | 103800 | 8606609100 | 72200 | 72100 | 72300 | 72100 | 4497 |
| 475 | 20231201 | 103700 | 8281876700 | 72000 | 71900 | 72000 | 71900 | 3283 |
| 476 | 20231201 | 103600 | 8045616800 | 71900 | 71900 | 71900 | 71700 | 2611 |
| 477 | 20231201 | 103500 | 7857968500 | 71900 | 71800 | 71900 | 71800 | 814 |
| 478 | 20231201 | 103400 | 7799520200 | 71800 | 71600 | 71800 | 71600 | 522 |
| 479 | 20231201 | 103300 | 7762093000 | 71600 | 71700 | 71900 | 71500 | 3598 |
| 480 | 20231201 | 103200 | 7504006000 | 71700 | 71700 | 71700 | 71600 | 298 |
| 481 | 20231201 | 103100 | 7482639800 | 71700 | 71700 | 71700 | 71600 | 545 |
| 482 | 20231201 | 103000 | 7443580100 | 71700 | 71500 | 71700 | 71500 | 1715 |
| 483 | 20231201 | 102900 | 7320833000 | 71500 | 71500 | 71600 | 71500 | 386 |
| 484 | 20231201 | 102800 | 7293219500 | 71600 | 71500 | 71600 | 71500 | 720 |
| 485 | 20231201 | 102700 | 7241727100 | 71500 | 71300 | 71500 | 71300 | 98 |
| 486 | 20231201 | 102600 | 7234727500 | 71400 | 71300 | 71400 | 71200 | 322 |
| 487 | 20231201 | 102500 | 7211768700 | 71200 | 71300 | 71400 | 71100 | 3809 |
| 488 | 20231201 | 102400 | 6940482800 | 71400 | 71600 | 71600 | 71300 | 495 |
| 489 | 20231201 | 102300 | 6905120600 | 71600 | 71500 | 71600 | 71500 | 480 |
| 490 | 20231201 | 102200 | 6870798500 | 71500 | 71700 | 71700 | 71400 | 841 |
| 491 | 20231201 | 102100 | 6810586600 | 71700 | 71500 | 71700 | 71500 | 1356 |
| 492 | 20231201 | 102000 | 6713582400 | 71600 | 71300 | 71600 | 71300 | 1553 |
| 493 | 20231201 | 101900 | 6602660700 | 71300 | 71200 | 71300 | 71200 | 352 |
| 494 | 20231201 | 101800 | 6577566400 | 71300 | 71000 | 71300 | 71000 | 1351 |
| 495 | 20231201 | 101700 | 6481457300 | 71100 | 71000 | 71100 | 70800 | 745 |
| 496 | 20231201 | 101600 | 6428569700 | 71000 | 70700 | 71000 | 70700 | 1024 |
| 497 | 20231201 | 101500 | 6355982500 | 70700 | 70600 | 70700 | 70600 | 348 |
| 498 | 20231201 | 101400 | 6331386800 | 70700 | 70600 | 70700 | 70600 | 14 |
| 499 | 20231201 | 101300 | 6330397300 | 70600 | 70600 | 70700 | 70600 | 235 |
| 500 | 20231201 | 101200 | 6313794700 | 70600 | 70600 | 70700 | 70600 | 258 |
| 501 | 20231201 | 101100 | 6295573400 | 70600 | 70400 | 70700 | 70300 | 3103 |
| 502 | 20231201 | 101000 | 6076918900 | 70400 | 70400 | 70500 | 70400 | 274 |
| 503 | 20231201 | 100900 | 6057628400 | 70300 | 70400 | 70400 | 70300 | 215 |
| 504 | 20231201 | 100800 | 6042494000 | 70400 | 70300 | 70500 | 70300 | 1108 |
| 505 | 20231201 | 100700 | 5964471700 | 70300 | 70400 | 70400 | 70300 | 196 |
| 506 | 20231201 | 100600 | 5950674400 | 70400 | 70300 | 70500 | 70300 | 180 |
| 507 | 20231201 | 100500 | 5938011600 | 70200 | 70000 | 70200 | 70000 | 419 |
| 508 | 20231201 | 100400 | 5908622500 | 70000 | 70100 | 70100 | 69900 | 994 |
| 509 | 20231201 | 100300 | 5839044900 | 70000 | 70000 | 70100 | 69900 | 608 |
| 510 | 20231201 | 100200 | 5796484800 | 70000 | 70000 | 70200 | 69900 | 2605 |
| 511 | 20231201 | 100100 | 5614048800 | 70000 | 70000 | 70100 | 70000 | 401 |
| 512 | 20231201 | 100000 | 5585976500 | 70000 | 70100 | 70100 | 70000 | 327 |
| 513 | 20231201 | 095900 | 5563072300 | 70100 | 70000 | 70100 | 70000 | 366 |
| 514 | 20231201 | 095800 | 5537438700 | 70000 | 70100 | 70100 | 70000 | 322 |
| 515 | 20231201 | 095700 | 5514897700 | 70100 | 70200 | 70200 | 70000 | 735 |
| 516 | 20231201 | 095600 | 5463361100 | 70100 | 70200 | 70200 | 70100 | 361 |
| 517 | 20231201 | 095500 | 5438043600 | 70100 | 70200 | 70200 | 70100 | 388 |
| 518 | 20231201 | 095400 | 5410826100 | 70200 | 70200 | 70200 | 70100 | 772 |
| 519 | 20231201 | 095300 | 5356697800 | 70200 | 70200 | 70300 | 70100 | 319 |
| 520 | 20231201 | 095200 | 5334302200 | 70300 | 70100 | 70300 | 70100 | 134 |
| 521 | 20231201 | 095100 | 5324896100 | 70200 | 70400 | 70400 | 70100 | 1469 |
| 522 | 20231201 | 095000 | 5221636200 | 70400 | 70500 | 70500 | 70400 | 665 |
| 523 | 20231201 | 094900 | 5174816500 | 70400 | 70400 | 70500 | 70400 | 42 |
| 524 | 20231201 | 094800 | 5171859500 | 70400 | 70500 | 70500 | 70400 | 76 |
| 525 | 20231201 | 094700 | 5166506400 | 70400 | 70400 | 70500 | 70400 | 192 |
| 526 | 20231201 | 094600 | 5152971500 | 70400 | 70400 | 70500 | 70400 | 239 |
| 527 | 20231201 | 094500 | 5136145200 | 70400 | 70400 | 70400 | 70300 | 704 |
| 528 | 20231201 | 094400 | 5086601800 | 70400 | 70300 | 70400 | 70300 | 343 |
| 529 | 20231201 | 094300 | 5062488200 | 70400 | 70400 | 70400 | 70300 | 122 |
| 530 | 20231201 | 094200 | 5053902200 | 70400 | 70300 | 70400 | 70300 | 266 |
| 531 | 20231201 | 094100 | 5035200200 | 70300 | 70300 | 70400 | 70200 | 302 |
| 532 | 20231201 | 094000 | 5013973800 | 70300 | 70200 | 70300 | 70200 | 357 |
| 533 | 20231201 | 093900 | 4988905800 | 70200 | 70200 | 70300 | 70000 | 2736 |
| 534 | 20231201 | 093800 | 4797130100 | 70200 | 70100 | 70200 | 70000 | 999 |
| 535 | 20231201 | 093700 | 4727163100 | 70000 | 70200 | 70200 | 70000 | 2453 |
| 536 | 20231201 | 093600 | 4555323100 | 70200 | 70400 | 70400 | 70100 | 3806 |
| 537 | 20231201 | 093500 | 4288056800 | 70300 | 70400 | 70500 | 70300 | 923 |
| 538 | 20231201 | 093400 | 4223075000 | 70500 | 70500 | 70500 | 70400 | 261 |
| 539 | 20231201 | 093300 | 4204677700 | 70500 | 70500 | 70700 | 70400 | 984 |
| 540 | 20231201 | 093200 | 4135347800 | 70500 | 70400 | 70600 | 70400 | 2031 |
| 541 | 20231201 | 093100 | 3992329500 | 70400 | 70700 | 70700 | 70400 | 3770 |
| 542 | 20231201 | 093000 | 3726575600 | 70600 | 70600 | 70700 | 70500 | 1194 |
| 543 | 20231201 | 092900 | 3642279800 | 70600 | 70700 | 70800 | 70600 | 314 |
| 544 | 20231201 | 092800 | 3620110100 | 70800 | 70700 | 70800 | 70600 | 261 |
| 545 | 20231201 | 092700 | 3601663900 | 70700 | 70600 | 70800 | 70600 | 1143 |
| 546 | 20231201 | 092600 | 3520928700 | 70600 | 70800 | 70800 | 70600 | 773 |
| 547 | 20231201 | 092500 | 3466277700 | 70700 | 70700 | 70900 | 70700 | 700 |
| 548 | 20231201 | 092400 | 3416718200 | 70700 | 70800 | 70800 | 70700 | 626 |
| 549 | 20231201 | 092300 | 3372459000 | 70800 | 70800 | 70900 | 70700 | 896 |
| 550 | 20231201 | 092200 | 3308975000 | 70700 | 70700 | 70800 | 70700 | 287 |
| 551 | 20231201 | 092100 | 3288675300 | 70700 | 70700 | 70800 | 70700 | 118 |
| 552 | 20231201 | 092000 | 3280322600 | 70900 | 70800 | 70900 | 70700 | 261 |
| 553 | 20231201 | 091900 | 3261844500 | 70900 | 70700 | 71000 | 70600 | 1410 |
| 554 | 20231201 | 091800 | 3162009400 | 70700 | 70500 | 70700 | 70500 | 610 |
| 555 | 20231201 | 091700 | 3118948500 | 70600 | 70500 | 70600 | 70400 | 1325 |
| 556 | 20231201 | 091600 | 3025514100 | 70500 | 70600 | 70700 | 70500 | 1265 |
| 557 | 20231201 | 091500 | 2936231100 | 70600 | 70700 | 70800 | 70600 | 1692 |
| 558 | 20231201 | 091400 | 2816599300 | 70800 | 70800 | 70900 | 70800 | 755 |
| 559 | 20231201 | 091300 | 2763141200 | 70900 | 70900 | 71000 | 70900 | 697 |
| 560 | 20231201 | 091200 | 2713723600 | 71000 | 70900 | 71000 | 70900 | 409 |
| 561 | 20231201 | 091100 | 2684724900 | 70900 | 71100 | 71100 | 70900 | 1268 |
| 562 | 20231201 | 091000 | 2594733200 | 71100 | 71100 | 71200 | 71000 | 901 |
| 563 | 20231201 | 090900 | 2530671600 | 71000 | 70800 | 71100 | 70700 | 864 |
| 564 | 20231201 | 090800 | 2469407500 | 70800 | 70800 | 71200 | 70700 | 1504 |
| 565 | 20231201 | 090700 | 2362845300 | 70900 | 70600 | 71000 | 70600 | 1252 |
| 566 | 20231201 | 090600 | 2274188200 | 70600 | 71100 | 71100 | 70600 | 3625 |
| 567 | 20231201 | 090500 | 2017252200 | 71200 | 71100 | 71300 | 71100 | 2010 |
| 568 | 20231201 | 090400 | 1874216400 | 71100 | 71000 | 71100 | 70900 | 1491 |
| 569 | 20231201 | 090300 | 1768350900 | 71000 | 71500 | 71500 | 71000 | 4571 |
| 570 | 20231201 | 090200 | 1442841800 | 71700 | 72000 | 72100 | 71600 | 2485 |
| 571 | 20231201 | 090100 | 1264297800 | 71900 | 71900 | 72500 | 71800 | 7702 |
| 572 | 20231201 | 090000 | 708411300 | 71800 | 71600 | 71800 | 71000 | 9419 |