34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 183500 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 14783 |
| 3 | 20231201 | 183400 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 4 | 20231201 | 183300 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 5 | 20231201 | 183200 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 6 | 20231201 | 183100 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 7 | 20231201 | 183000 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 8 | 20231201 | 182900 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 9 | 20231201 | 182800 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 10 | 20231201 | 182700 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 11 | 20231201 | 182600 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 12 | 20231201 | 182500 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 13 | 20231201 | 182400 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 14 | 20231201 | 182300 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 15 | 20231201 | 182200 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 16 | 20231201 | 182100 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 17 | 20231201 | 182000 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 18 | 20231201 | 181900 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 19 | 20231201 | 181800 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 20 | 20231201 | 181700 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 21 | 20231201 | 181600 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 22 | 20231201 | 181500 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 23 | 20231201 | 181400 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 24 | 20231201 | 181300 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 25 | 20231201 | 181200 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 26 | 20231201 | 181100 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 27 | 20231201 | 181000 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 28 | 20231201 | 180900 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 29 | 20231201 | 180800 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 30 | 20231201 | 180700 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 31 | 20231201 | 180600 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 32 | 20231201 | 180500 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 14783 |
| 33 | 20231201 | 180400 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 34 | 20231201 | 180300 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 35 | 20231201 | 180200 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 36 | 20231201 | 180100 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 37 | 20231201 | 180000 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 38 | 20231201 | 175900 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 39 | 20231201 | 175800 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 40 | 20231201 | 175700 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 41 | 20231201 | 175600 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 42 | 20231201 | 175500 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 43 | 20231201 | 175400 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 44 | 20231201 | 175300 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 45 | 20231201 | 175200 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 46 | 20231201 | 175100 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 47 | 20231201 | 175000 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 48 | 20231201 | 174900 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 49 | 20231201 | 174800 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 50 | 20231201 | 174700 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 51 | 20231201 | 174600 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 52 | 20231201 | 174500 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 53 | 20231201 | 174400 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 54 | 20231201 | 174300 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 55 | 20231201 | 174200 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 56 | 20231201 | 174100 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 57 | 20231201 | 174000 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 58 | 20231201 | 173900 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 59 | 20231201 | 173800 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 60 | 20231201 | 173700 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 61 | 20231201 | 173600 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 62 | 20231201 | 173500 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 14783 |
| 63 | 20231201 | 173400 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 64 | 20231201 | 173300 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 65 | 20231201 | 173200 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 66 | 20231201 | 173100 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 67 | 20231201 | 173000 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 68 | 20231201 | 172900 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 69 | 20231201 | 172800 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 70 | 20231201 | 172700 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 71 | 20231201 | 172600 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 72 | 20231201 | 172500 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 73 | 20231201 | 172400 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 74 | 20231201 | 172300 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 75 | 20231201 | 172200 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 76 | 20231201 | 172100 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 77 | 20231201 | 172000 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 78 | 20231201 | 171900 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 79 | 20231201 | 171800 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 80 | 20231201 | 171700 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 81 | 20231201 | 171600 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 82 | 20231201 | 171500 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 83 | 20231201 | 171400 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 84 | 20231201 | 171300 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 85 | 20231201 | 171200 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 86 | 20231201 | 171100 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 87 | 20231201 | 171000 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 88 | 20231201 | 170900 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 89 | 20231201 | 170800 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 90 | 20231201 | 170700 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 91 | 20231201 | 170600 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 92 | 20231201 | 170500 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 14783 |
| 93 | 20231201 | 170400 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 94 | 20231201 | 170300 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 95 | 20231201 | 170200 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 96 | 20231201 | 170100 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 97 | 20231201 | 170000 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 98 | 20231201 | 165900 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 99 | 20231201 | 165800 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 100 | 20231201 | 165700 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 101 | 20231201 | 165600 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 102 | 20231201 | 165500 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 103 | 20231201 | 165400 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 104 | 20231201 | 165300 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 105 | 20231201 | 165200 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 106 | 20231201 | 165100 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 107 | 20231201 | 165000 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 108 | 20231201 | 164900 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 109 | 20231201 | 164800 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 110 | 20231201 | 164700 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 111 | 20231201 | 164600 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 112 | 20231201 | 164500 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 113 | 20231201 | 164400 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 114 | 20231201 | 164300 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 115 | 20231201 | 164200 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 116 | 20231201 | 164100 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 117 | 20231201 | 164000 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 118 | 20231201 | 163900 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 119 | 20231201 | 163800 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 120 | 20231201 | 163700 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 121 | 20231201 | 163600 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 122 | 20231201 | 163500 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 14783 |
| 123 | 20231201 | 163400 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 124 | 20231201 | 163300 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 125 | 20231201 | 163200 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 126 | 20231201 | 163100 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 127 | 20231201 | 163000 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 128 | 20231201 | 162900 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 129 | 20231201 | 162800 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 130 | 20231201 | 162700 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 131 | 20231201 | 162600 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 132 | 20231201 | 162500 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 133 | 20231201 | 162400 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 134 | 20231201 | 162300 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 135 | 20231201 | 162200 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 136 | 20231201 | 162100 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 137 | 20231201 | 162000 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 138 | 20231201 | 161900 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 139 | 20231201 | 161800 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 140 | 20231201 | 161700 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 141 | 20231201 | 161600 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 142 | 20231201 | 161500 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 143 | 20231201 | 161400 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 144 | 20231201 | 161300 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 145 | 20231201 | 161200 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 146 | 20231201 | 161100 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 147 | 20231201 | 161000 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 148 | 20231201 | 160900 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 149 | 20231201 | 160800 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 150 | 20231201 | 160700 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 151 | 20231201 | 160600 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 152 | 20231201 | 160500 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 14783 |
| 153 | 20231201 | 160400 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 154 | 20231201 | 160300 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 155 | 20231201 | 160200 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 156 | 20231201 | 160100 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 157 | 20231201 | 160000 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 158 | 20231201 | 155900 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 159 | 20231201 | 155800 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 160 | 20231201 | 155700 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 161 | 20231201 | 155600 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 162 | 20231201 | 155500 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 163 | 20231201 | 155400 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 164 | 20231201 | 155300 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 165 | 20231201 | 155200 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 166 | 20231201 | 155100 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 167 | 20231201 | 155000 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 168 | 20231201 | 154900 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 169 | 20231201 | 154800 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 170 | 20231201 | 154700 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 171 | 20231201 | 154600 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 172 | 20231201 | 154500 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 173 | 20231201 | 154400 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 174 | 20231201 | 154300 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 175 | 20231201 | 154200 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 176 | 20231201 | 154100 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 177 | 20231201 | 154000 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 178 | 20231201 | 153900 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 179 | 20231201 | 153800 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 180 | 20231201 | 153700 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 181 | 20231201 | 153600 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 182 | 20231201 | 153500 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 14783 |
| 183 | 20231201 | 153400 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 184 | 20231201 | 153300 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 185 | 20231201 | 153200 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 186 | 20231201 | 153100 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 187 | 20231201 | 153000 | 124390140600 | 122500 | 122500 | 122500 | 122500 | 14783 |
| 188 | 20231201 | 152900 | 122579223100 | 122200 | 122200 | 122200 | 122200 | 0 |
| 189 | 20231201 | 152800 | 122579223100 | 122200 | 122200 | 122200 | 122200 | 0 |
| 190 | 20231201 | 152700 | 122579223100 | 122200 | 122200 | 122200 | 122200 | 0 |
| 191 | 20231201 | 152600 | 122579223100 | 122200 | 122200 | 122200 | 122200 | 0 |
| 192 | 20231201 | 152500 | 122579223100 | 122200 | 122200 | 122200 | 122200 | 0 |
| 193 | 20231201 | 152400 | 122579223100 | 122200 | 122200 | 122200 | 122200 | 0 |
| 194 | 20231201 | 152300 | 122579223100 | 122200 | 122200 | 122200 | 122200 | 0 |
| 195 | 20231201 | 152200 | 122579223100 | 122200 | 122200 | 122200 | 122200 | 0 |
| 196 | 20231201 | 152100 | 122579223100 | 122200 | 122200 | 122200 | 122200 | 0 |
| 197 | 20231201 | 152000 | 122579223100 | 122200 | 122200 | 122200 | 122200 | 0 |
| 198 | 20231201 | 151900 | 122579223100 | 122200 | 122100 | 122300 | 122100 | 3948 |
| 199 | 20231201 | 151800 | 122096921700 | 122100 | 122100 | 122200 | 122000 | 1956 |
| 200 | 20231201 | 151700 | 121858054300 | 122100 | 122000 | 122100 | 121900 | 1577 |
| 201 | 20231201 | 151600 | 121665621300 | 122000 | 121900 | 122000 | 121900 | 1884 |
| 202 | 20231201 | 151500 | 121435865300 | 121900 | 122100 | 122200 | 121800 | 4578 |
| 203 | 20231201 | 151400 | 120877335900 | 122200 | 122100 | 122200 | 122000 | 1653 |
| 204 | 20231201 | 151300 | 120675494300 | 122100 | 121900 | 122200 | 121900 | 930 |
| 205 | 20231201 | 151200 | 120561967500 | 122000 | 121900 | 122000 | 121800 | 4626 |
| 206 | 20231201 | 151100 | 119998063300 | 121900 | 121800 | 121900 | 121700 | 2199 |
| 207 | 20231201 | 151000 | 119730281000 | 121700 | 121700 | 121900 | 121700 | 2320 |
| 208 | 20231201 | 150900 | 119447770900 | 121800 | 121800 | 121800 | 121700 | 2111 |
| 209 | 20231201 | 150800 | 119190730700 | 121800 | 121700 | 121900 | 121600 | 2425 |
| 210 | 20231201 | 150700 | 118895425900 | 121700 | 121800 | 121900 | 121600 | 2744 |
| 211 | 20231201 | 150600 | 118561418600 | 121800 | 121700 | 121900 | 121600 | 2071 |
| 212 | 20231201 | 150500 | 118309318600 | 121700 | 122000 | 122000 | 121500 | 4867 |
| 213 | 20231201 | 150400 | 117716953200 | 122000 | 122400 | 122500 | 121800 | 5106 |
| 214 | 20231201 | 150300 | 117093567300 | 122400 | 122500 | 123000 | 122400 | 2309 |
| 215 | 20231201 | 150200 | 116810462000 | 122700 | 122400 | 122900 | 122200 | 1339 |
| 216 | 20231201 | 150100 | 116646465800 | 122400 | 122300 | 122400 | 122200 | 1212 |
| 217 | 20231201 | 150000 | 116498243100 | 122300 | 122100 | 122300 | 122000 | 839 |
| 218 | 20231201 | 145900 | 116395734000 | 122100 | 122100 | 122200 | 121900 | 1271 |
| 219 | 20231201 | 145800 | 116240599000 | 122100 | 121800 | 122100 | 121800 | 3104 |
| 220 | 20231201 | 145700 | 115862179900 | 121800 | 122000 | 122000 | 121700 | 3775 |
| 221 | 20231201 | 145600 | 115402287000 | 122000 | 122100 | 122200 | 121800 | 7682 |
| 222 | 20231201 | 145500 | 114464979300 | 122100 | 122900 | 122900 | 122100 | 5903 |
| 223 | 20231201 | 145400 | 113741902400 | 122900 | 123100 | 123300 | 122800 | 3470 |
| 224 | 20231201 | 145300 | 113315087100 | 123200 | 123400 | 123600 | 123100 | 1949 |
| 225 | 20231201 | 145200 | 113074891600 | 123400 | 123600 | 124000 | 123300 | 852 |
| 226 | 20231201 | 145100 | 112969650200 | 123500 | 123400 | 123900 | 123200 | 1100 |
| 227 | 20231201 | 145000 | 112833850100 | 123300 | 123100 | 123400 | 123000 | 5044 |
| 228 | 20231201 | 144900 | 112212871300 | 123100 | 123400 | 123400 | 123100 | 1856 |
| 229 | 20231201 | 144800 | 111984139700 | 123400 | 123500 | 123600 | 123300 | 3162 |
| 230 | 20231201 | 144700 | 111593682100 | 123600 | 123700 | 123800 | 123500 | 2610 |
| 231 | 20231201 | 144600 | 111271135100 | 123600 | 123800 | 124000 | 123600 | 1957 |
| 232 | 20231201 | 144500 | 111028956200 | 123900 | 124000 | 124000 | 123900 | 656 |
| 233 | 20231201 | 144400 | 110947676500 | 124000 | 124100 | 124100 | 123900 | 364 |
| 234 | 20231201 | 144300 | 110902547300 | 124000 | 124100 | 124200 | 124000 | 2635 |
| 235 | 20231201 | 144200 | 110575673400 | 124100 | 124100 | 124200 | 124000 | 1102 |
| 236 | 20231201 | 144100 | 110438905500 | 124100 | 124000 | 124100 | 124000 | 1370 |
| 237 | 20231201 | 144000 | 110268966900 | 124000 | 124100 | 124200 | 124000 | 771 |
| 238 | 20231201 | 143900 | 110173258600 | 124200 | 124200 | 124200 | 124100 | 855 |
| 239 | 20231201 | 143800 | 110067099500 | 124200 | 123900 | 124200 | 123900 | 950 |
| 240 | 20231201 | 143700 | 109949226500 | 124000 | 123800 | 124100 | 123800 | 1820 |
| 241 | 20231201 | 143600 | 109723591200 | 123700 | 123800 | 123900 | 123700 | 944 |
| 242 | 20231201 | 143500 | 109606713900 | 123800 | 123800 | 123900 | 123700 | 970 |
| 243 | 20231201 | 143400 | 109486622700 | 123800 | 123800 | 123900 | 123700 | 477 |
| 244 | 20231201 | 143300 | 109427572200 | 123800 | 123800 | 123900 | 123700 | 712 |
| 245 | 20231201 | 143200 | 109339437600 | 123700 | 123800 | 123800 | 123700 | 270 |
| 246 | 20231201 | 143100 | 109306014000 | 123800 | 123700 | 123800 | 123700 | 874 |
| 247 | 20231201 | 143000 | 109197877100 | 123800 | 123800 | 123800 | 123700 | 363 |
| 248 | 20231201 | 142900 | 109152955800 | 123800 | 123700 | 123900 | 123700 | 1047 |
| 249 | 20231201 | 142800 | 109023346800 | 123700 | 123700 | 123800 | 123600 | 1476 |
| 250 | 20231201 | 142700 | 108840803700 | 123600 | 123600 | 123700 | 123600 | 318 |
| 251 | 20231201 | 142600 | 108801491900 | 123600 | 123600 | 123700 | 123600 | 425 |
| 252 | 20231201 | 142500 | 108748942900 | 123600 | 123700 | 123700 | 123600 | 404 |
| 253 | 20231201 | 142400 | 108698977100 | 123700 | 123600 | 123700 | 123600 | 180 |
| 254 | 20231201 | 142300 | 108676717700 | 123600 | 123700 | 123800 | 123600 | 3015 |
| 255 | 20231201 | 142200 | 108303843900 | 123700 | 123800 | 123800 | 123700 | 211 |
| 256 | 20231201 | 142100 | 108277729900 | 123800 | 123700 | 123800 | 123700 | 395 |
| 257 | 20231201 | 142000 | 108228850700 | 123700 | 123700 | 123800 | 123700 | 227 |
| 258 | 20231201 | 141900 | 108200756100 | 123700 | 123800 | 123800 | 123700 | 339 |
| 259 | 20231201 | 141800 | 108158808600 | 123700 | 123700 | 124000 | 123600 | 1647 |
| 260 | 20231201 | 141700 | 107954933100 | 123700 | 123800 | 123800 | 123600 | 1398 |
| 261 | 20231201 | 141600 | 107782082700 | 123800 | 123700 | 123900 | 123600 | 964 |
| 262 | 20231201 | 141500 | 107662785700 | 123800 | 123700 | 123800 | 123600 | 727 |
| 263 | 20231201 | 141400 | 107572848600 | 123800 | 123800 | 123800 | 123700 | 496 |
| 264 | 20231201 | 141300 | 107511478200 | 123800 | 123900 | 124000 | 123700 | 1059 |
| 265 | 20231201 | 141200 | 107380383300 | 123900 | 123800 | 124000 | 123800 | 564 |
| 266 | 20231201 | 141100 | 107310498300 | 123800 | 123800 | 123900 | 123800 | 492 |
| 267 | 20231201 | 141000 | 107249566500 | 123800 | 123800 | 123900 | 123800 | 1340 |
| 268 | 20231201 | 140900 | 107083660200 | 123900 | 123900 | 123900 | 123800 | 347 |
| 269 | 20231201 | 140800 | 107040677100 | 123900 | 123800 | 123900 | 123800 | 219 |
| 270 | 20231201 | 140700 | 107013551400 | 123900 | 123800 | 123900 | 123800 | 883 |
| 271 | 20231201 | 140600 | 106904224000 | 123800 | 123900 | 123900 | 123800 | 936 |
| 272 | 20231201 | 140500 | 106788330100 | 123900 | 124100 | 124100 | 123800 | 1403 |
| 273 | 20231201 | 140400 | 106614356800 | 124100 | 124100 | 124200 | 124100 | 269 |
| 274 | 20231201 | 140300 | 106580968500 | 124200 | 124100 | 124200 | 124000 | 148 |
| 275 | 20231201 | 140200 | 106562600000 | 124100 | 124000 | 124200 | 124000 | 1403 |
| 276 | 20231201 | 140100 | 106388488100 | 124000 | 123900 | 124000 | 123900 | 392 |
| 277 | 20231201 | 140000 | 106339893100 | 124000 | 124200 | 124200 | 123800 | 535 |
| 278 | 20231201 | 135900 | 106273575600 | 124200 | 124400 | 124400 | 124100 | 395 |
| 279 | 20231201 | 135800 | 106224498500 | 124400 | 124000 | 124400 | 123800 | 2114 |
| 280 | 20231201 | 135700 | 105962037200 | 123800 | 124000 | 124000 | 123700 | 444 |
| 281 | 20231201 | 135600 | 105907047300 | 124000 | 124000 | 124200 | 123800 | 1224 |
| 282 | 20231201 | 135500 | 105755221900 | 124100 | 123800 | 124100 | 123800 | 1064 |
| 283 | 20231201 | 135400 | 105623271500 | 123900 | 123900 | 123900 | 123700 | 514 |
| 284 | 20231201 | 135300 | 105559603600 | 123800 | 123700 | 123800 | 123700 | 201 |
| 285 | 20231201 | 135200 | 105534729700 | 123800 | 123800 | 123800 | 123700 | 460 |
| 286 | 20231201 | 135100 | 105477795400 | 123800 | 123900 | 124000 | 123800 | 140 |
| 287 | 20231201 | 135000 | 105460452200 | 123900 | 124100 | 124100 | 123900 | 483 |
| 288 | 20231201 | 134900 | 105400585800 | 124000 | 124100 | 124100 | 123900 | 468 |
| 289 | 20231201 | 134800 | 105342550400 | 124200 | 123900 | 124200 | 123800 | 1211 |
| 290 | 20231201 | 134700 | 105192343500 | 123700 | 123700 | 123900 | 123700 | 115 |
| 291 | 20231201 | 134600 | 105178116300 | 123700 | 123800 | 124000 | 123600 | 1025 |
| 292 | 20231201 | 134500 | 105051243300 | 123800 | 123600 | 124000 | 123500 | 990 |
| 293 | 20231201 | 134400 | 104928588600 | 123600 | 123600 | 123700 | 123500 | 476 |
| 294 | 20231201 | 134300 | 104869744500 | 123700 | 123800 | 123800 | 123600 | 302 |
| 295 | 20231201 | 134200 | 104832374400 | 123800 | 123900 | 124000 | 123700 | 2393 |
| 296 | 20231201 | 134100 | 104536161100 | 124000 | 123900 | 124100 | 123900 | 270 |
| 297 | 20231201 | 134000 | 104502699900 | 124000 | 124000 | 124100 | 123900 | 915 |
| 298 | 20231201 | 133900 | 104389259200 | 124000 | 123900 | 124000 | 123800 | 479 |
| 299 | 20231201 | 133800 | 104329914000 | 123900 | 123800 | 123900 | 123800 | 400 |
| 300 | 20231201 | 133700 | 104280368900 | 123900 | 123900 | 123900 | 123800 | 178 |
| 301 | 20231201 | 133600 | 104258315500 | 123900 | 123700 | 123900 | 123700 | 754 |
| 302 | 20231201 | 133500 | 104165007700 | 123700 | 123600 | 123800 | 123600 | 262 |
| 303 | 20231201 | 133400 | 104132603900 | 123600 | 123600 | 123600 | 123600 | 405 |
| 304 | 20231201 | 133300 | 104082545900 | 123600 | 123700 | 123700 | 123500 | 309 |
| 305 | 20231201 | 133200 | 104044350300 | 123700 | 123800 | 123900 | 123600 | 652 |
| 306 | 20231201 | 133100 | 103963664700 | 123800 | 123500 | 123900 | 123500 | 890 |
| 307 | 20231201 | 133000 | 103853573700 | 123500 | 123400 | 123500 | 123400 | 901 |
| 308 | 20231201 | 132900 | 103742349200 | 123400 | 123600 | 123600 | 123400 | 1051 |
| 309 | 20231201 | 132800 | 103612566700 | 123600 | 123700 | 123800 | 123500 | 344 |
| 310 | 20231201 | 132700 | 103570051300 | 123800 | 123900 | 124000 | 123500 | 616 |
| 311 | 20231201 | 132600 | 103493891100 | 124000 | 124100 | 124100 | 123900 | 563 |
| 312 | 20231201 | 132500 | 103424098600 | 124100 | 124200 | 124300 | 123800 | 1477 |
| 313 | 20231201 | 132400 | 103240787700 | 124200 | 123900 | 124200 | 123900 | 652 |
| 314 | 20231201 | 132300 | 103159911900 | 123900 | 123800 | 123900 | 123700 | 1212 |
| 315 | 20231201 | 132200 | 103009866100 | 123800 | 123600 | 123800 | 123500 | 1187 |
| 316 | 20231201 | 132100 | 102863112100 | 123600 | 123100 | 123600 | 123100 | 1480 |
| 317 | 20231201 | 132000 | 102680675900 | 123100 | 122600 | 123100 | 122600 | 3454 |
| 318 | 20231201 | 131900 | 102256594700 | 122700 | 122800 | 122900 | 122500 | 3358 |
| 319 | 20231201 | 131800 | 101844795000 | 122800 | 122800 | 123100 | 122700 | 3789 |
| 320 | 20231201 | 131700 | 101379329200 | 122700 | 123200 | 123200 | 122700 | 5550 |
| 321 | 20231201 | 131600 | 100696686600 | 123100 | 123400 | 123500 | 123100 | 1527 |
| 322 | 20231201 | 131500 | 100508433100 | 123400 | 123600 | 123600 | 123400 | 2097 |
| 323 | 20231201 | 131400 | 100249425700 | 123600 | 123600 | 123700 | 123500 | 502 |
| 324 | 20231201 | 131300 | 100187397000 | 123600 | 123700 | 123700 | 123500 | 1107 |
| 325 | 20231201 | 131200 | 100050614200 | 123700 | 123600 | 123700 | 123600 | 441 |
| 326 | 20231201 | 131100 | 99996084300 | 123700 | 123700 | 123700 | 123600 | 529 |
| 327 | 20231201 | 131000 | 99930674100 | 123600 | 123800 | 123800 | 123600 | 849 |
| 328 | 20231201 | 130900 | 99825694400 | 123700 | 123800 | 123800 | 123600 | 1441 |
| 329 | 20231201 | 130800 | 99647468300 | 123800 | 123900 | 124000 | 123700 | 728 |
| 330 | 20231201 | 130700 | 99557311300 | 124000 | 124100 | 124100 | 123900 | 402 |
| 331 | 20231201 | 130600 | 99507472100 | 124100 | 123900 | 124100 | 123900 | 1310 |
| 332 | 20231201 | 130500 | 99345019900 | 124000 | 124000 | 124100 | 123900 | 481 |
| 333 | 20231201 | 130400 | 99285380000 | 124000 | 124200 | 124200 | 124000 | 833 |
| 334 | 20231201 | 130300 | 99182014500 | 124100 | 124300 | 124300 | 124100 | 220 |
| 335 | 20231201 | 130200 | 99154696900 | 124300 | 124400 | 124400 | 124200 | 2020 |
| 336 | 20231201 | 130100 | 98903607500 | 124400 | 124400 | 124500 | 124300 | 456 |
| 337 | 20231201 | 130000 | 98846895700 | 124400 | 124400 | 124500 | 124300 | 317 |
| 338 | 20231201 | 125900 | 98807459700 | 124500 | 124400 | 124500 | 124400 | 755 |
| 339 | 20231201 | 125800 | 98713509900 | 124400 | 124400 | 124400 | 124300 | 476 |
| 340 | 20231201 | 125700 | 98654298000 | 124400 | 124200 | 124400 | 124200 | 795 |
| 341 | 20231201 | 125600 | 98555485800 | 124200 | 124200 | 124300 | 124200 | 338 |
| 342 | 20231201 | 125500 | 98513494900 | 124300 | 124100 | 124300 | 124000 | 1468 |
| 343 | 20231201 | 125400 | 98331289500 | 124200 | 123900 | 124200 | 123900 | 873 |
| 344 | 20231201 | 125300 | 98223018500 | 124000 | 124000 | 124100 | 123900 | 800 |
| 345 | 20231201 | 125200 | 98123814900 | 123900 | 123600 | 124000 | 123600 | 1954 |
| 346 | 20231201 | 125100 | 97881994700 | 123600 | 123700 | 123700 | 123500 | 713 |
| 347 | 20231201 | 125000 | 97793895100 | 123700 | 123600 | 123800 | 123500 | 2920 |
| 348 | 20231201 | 124900 | 97432847000 | 123700 | 123700 | 123700 | 123600 | 406 |
| 349 | 20231201 | 124800 | 97382643300 | 123700 | 123800 | 123900 | 123600 | 881 |
| 350 | 20231201 | 124700 | 97273692900 | 123800 | 123800 | 123900 | 123500 | 1711 |
| 351 | 20231201 | 124600 | 97062080700 | 123700 | 124000 | 124000 | 123700 | 1927 |
| 352 | 20231201 | 124500 | 96823514800 | 124000 | 123600 | 124000 | 123500 | 1465 |
| 353 | 20231201 | 124400 | 96642137100 | 123700 | 124100 | 124200 | 123600 | 3200 |
| 354 | 20231201 | 124300 | 96245616000 | 124200 | 124500 | 124500 | 124100 | 3621 |
| 355 | 20231201 | 124200 | 95795474700 | 124500 | 124500 | 124600 | 124500 | 1104 |
| 356 | 20231201 | 124100 | 95658021600 | 124500 | 124800 | 124900 | 124400 | 6099 |
| 357 | 20231201 | 124000 | 94897302200 | 124800 | 124800 | 124900 | 124800 | 587 |
| 358 | 20231201 | 123900 | 94824034400 | 124900 | 124900 | 124900 | 124800 | 377 |
| 359 | 20231201 | 123800 | 94776948200 | 124800 | 124900 | 124900 | 124800 | 363 |
| 360 | 20231201 | 123700 | 94731617900 | 124900 | 124800 | 124900 | 124800 | 685 |
| 361 | 20231201 | 123600 | 94646105000 | 124800 | 124800 | 124900 | 124800 | 544 |
| 362 | 20231201 | 123500 | 94578181000 | 124900 | 124800 | 124900 | 124700 | 977 |
| 363 | 20231201 | 123400 | 94456260700 | 124900 | 124700 | 124900 | 124600 | 1450 |
| 364 | 20231201 | 123300 | 94275390500 | 124700 | 124700 | 124700 | 124600 | 436 |
| 365 | 20231201 | 123200 | 94221051300 | 124700 | 124600 | 124700 | 124600 | 282 |
| 366 | 20231201 | 123100 | 94185904900 | 124600 | 124600 | 124700 | 124600 | 458 |
| 367 | 20231201 | 123000 | 94128826700 | 124700 | 124700 | 124700 | 124600 | 294 |
| 368 | 20231201 | 122900 | 94092177900 | 124600 | 124700 | 124700 | 124600 | 244 |
| 369 | 20231201 | 122800 | 94061766300 | 124600 | 124600 | 124700 | 124500 | 99 |
| 370 | 20231201 | 122700 | 94049430000 | 124600 | 124600 | 124700 | 124500 | 545 |
| 371 | 20231201 | 122600 | 93981542200 | 124500 | 124600 | 124600 | 124500 | 432 |
| 372 | 20231201 | 122500 | 93927728800 | 124600 | 124600 | 124700 | 124600 | 1057 |
| 373 | 20231201 | 122400 | 93796015000 | 124700 | 124700 | 124700 | 124600 | 380 |
| 374 | 20231201 | 122300 | 93748637000 | 124700 | 124800 | 124900 | 124600 | 552 |
| 375 | 20231201 | 122200 | 93679764000 | 124800 | 124500 | 124800 | 124500 | 578 |
| 376 | 20231201 | 122100 | 93607746900 | 124500 | 124600 | 124600 | 124500 | 730 |
| 377 | 20231201 | 122000 | 93516852500 | 124600 | 124500 | 124600 | 124500 | 380 |
| 378 | 20231201 | 121900 | 93469511800 | 124600 | 124500 | 124600 | 124500 | 337 |
| 379 | 20231201 | 121800 | 93427544000 | 124500 | 124600 | 124600 | 124500 | 409 |
| 380 | 20231201 | 121700 | 93376618500 | 124500 | 124500 | 124600 | 124500 | 2105 |
| 381 | 20231201 | 121600 | 93114533900 | 124600 | 124900 | 124900 | 124500 | 1024 |
| 382 | 20231201 | 121500 | 92986903500 | 124800 | 125000 | 125000 | 124700 | 1354 |
| 383 | 20231201 | 121400 | 92817853700 | 125000 | 125200 | 125200 | 125000 | 649 |
| 384 | 20231201 | 121300 | 92736659100 | 125100 | 125200 | 125200 | 125100 | 355 |
| 385 | 20231201 | 121200 | 92692224300 | 125200 | 125200 | 125200 | 125000 | 351 |
| 386 | 20231201 | 121100 | 92648318600 | 125200 | 125200 | 125200 | 125100 | 543 |
| 387 | 20231201 | 121000 | 92580378800 | 125100 | 125100 | 125200 | 125100 | 207 |
| 388 | 20231201 | 120900 | 92554478200 | 125200 | 125100 | 125200 | 125100 | 346 |
| 389 | 20231201 | 120800 | 92511167200 | 125100 | 125000 | 125200 | 125000 | 130 |
| 390 | 20231201 | 120700 | 92494904700 | 125000 | 125300 | 125300 | 125000 | 917 |
| 391 | 20231201 | 120600 | 92380122300 | 125400 | 125000 | 125400 | 125000 | 1561 |
| 392 | 20231201 | 120500 | 92184865900 | 125000 | 125000 | 125000 | 124900 | 581 |
| 393 | 20231201 | 120400 | 92112264100 | 125000 | 124900 | 125000 | 124800 | 759 |
| 394 | 20231201 | 120300 | 92017466700 | 124900 | 124900 | 124900 | 124800 | 387 |
| 395 | 20231201 | 120200 | 91969140400 | 124900 | 124900 | 124900 | 124800 | 564 |
| 396 | 20231201 | 120100 | 91898720100 | 124900 | 124900 | 124900 | 124800 | 255 |
| 397 | 20231201 | 120000 | 91866878600 | 124900 | 124600 | 124900 | 124600 | 1557 |
| 398 | 20231201 | 115900 | 91672651600 | 124700 | 124600 | 124700 | 124500 | 2120 |
| 399 | 20231201 | 115800 | 91408564200 | 124600 | 124600 | 124600 | 124500 | 749 |
| 400 | 20231201 | 115700 | 91315294900 | 124500 | 124500 | 124600 | 124500 | 694 |
| 401 | 20231201 | 115600 | 91228875500 | 124600 | 124800 | 124800 | 124600 | 1248 |
| 402 | 20231201 | 115500 | 91073345200 | 124700 | 124700 | 124800 | 124700 | 732 |
| 403 | 20231201 | 115400 | 90982060200 | 124700 | 124800 | 124800 | 124700 | 438 |
| 404 | 20231201 | 115300 | 90927425800 | 124800 | 124900 | 124900 | 124700 | 644 |
| 405 | 20231201 | 115200 | 90847041400 | 124900 | 124700 | 124900 | 124700 | 808 |
| 406 | 20231201 | 115100 | 90746224700 | 124700 | 124800 | 124800 | 124600 | 1299 |
| 407 | 20231201 | 115000 | 90584213300 | 124800 | 124900 | 124900 | 124800 | 618 |
| 408 | 20231201 | 114900 | 90507073600 | 124800 | 125200 | 125300 | 124800 | 1555 |
| 409 | 20231201 | 114800 | 90312649700 | 125200 | 125000 | 125200 | 125000 | 878 |
| 410 | 20231201 | 114700 | 90202844400 | 125000 | 125000 | 125000 | 124900 | 533 |
| 411 | 20231201 | 114600 | 90136227200 | 125000 | 125000 | 125100 | 124900 | 516 |
| 412 | 20231201 | 114500 | 90071727600 | 125000 | 125000 | 125300 | 125000 | 893 |
| 413 | 20231201 | 114400 | 89960084600 | 125300 | 125600 | 125600 | 125000 | 1844 |
| 414 | 20231201 | 114300 | 89728957200 | 125600 | 125500 | 125600 | 125500 | 987 |
| 415 | 20231201 | 114200 | 89605038700 | 125500 | 125200 | 125500 | 125200 | 722 |
| 416 | 20231201 | 114100 | 89514531100 | 125300 | 125100 | 125300 | 125000 | 1354 |
| 417 | 20231201 | 114000 | 89345034900 | 125100 | 125000 | 125200 | 125000 | 1018 |
| 418 | 20231201 | 113900 | 89217704200 | 125000 | 124900 | 125000 | 124800 | 1634 |
| 419 | 20231201 | 113800 | 89013512000 | 124800 | 125000 | 125000 | 124600 | 1706 |
| 420 | 20231201 | 113700 | 88800608400 | 124900 | 124900 | 125000 | 124600 | 4996 |
| 421 | 20231201 | 113600 | 88176969300 | 124900 | 124800 | 124900 | 124500 | 3508 |
| 422 | 20231201 | 113500 | 87739406200 | 124800 | 124700 | 124900 | 124500 | 3459 |
| 423 | 20231201 | 113400 | 87308030700 | 124700 | 125200 | 125300 | 124700 | 1989 |
| 424 | 20231201 | 113300 | 87059331300 | 125200 | 125400 | 125500 | 125200 | 2966 |
| 425 | 20231201 | 113200 | 86687589900 | 125300 | 125500 | 125600 | 125300 | 2544 |
| 426 | 20231201 | 113100 | 86368380600 | 125500 | 125600 | 125600 | 125500 | 1203 |
| 427 | 20231201 | 113000 | 86217342200 | 125600 | 125600 | 125700 | 125500 | 1787 |
| 428 | 20231201 | 112900 | 85992864100 | 125700 | 125800 | 125800 | 125600 | 2063 |
| 429 | 20231201 | 112800 | 85733534300 | 125800 | 126000 | 126100 | 125600 | 2322 |
| 430 | 20231201 | 112700 | 85441288400 | 126100 | 126100 | 126300 | 126000 | 4028 |
| 431 | 20231201 | 112600 | 84933155300 | 126200 | 126500 | 126500 | 126100 | 5859 |
| 432 | 20231201 | 112500 | 84193009800 | 126500 | 126100 | 126500 | 126000 | 4369 |
| 433 | 20231201 | 112400 | 83641301300 | 126100 | 125700 | 126100 | 125700 | 3838 |
| 434 | 20231201 | 112300 | 83157913900 | 125700 | 125700 | 125700 | 125600 | 2696 |
| 435 | 20231201 | 112200 | 82819137600 | 125600 | 125500 | 125700 | 125500 | 1111 |
| 436 | 20231201 | 112100 | 82679555600 | 125500 | 125500 | 125700 | 125400 | 2597 |
| 437 | 20231201 | 112000 | 82353446800 | 125500 | 125300 | 125600 | 125200 | 1925 |
| 438 | 20231201 | 111900 | 82112057400 | 125300 | 125200 | 125300 | 125200 | 1173 |
| 439 | 20231201 | 111800 | 81965135100 | 125200 | 125100 | 125200 | 125000 | 1177 |
| 440 | 20231201 | 111700 | 81817903600 | 125100 | 125300 | 125500 | 125100 | 4544 |
| 441 | 20231201 | 111600 | 81248472100 | 125400 | 124800 | 125400 | 124700 | 1497 |
| 442 | 20231201 | 111500 | 81061142200 | 124800 | 124600 | 124800 | 124500 | 1732 |
| 443 | 20231201 | 111400 | 80845290000 | 124600 | 125200 | 125300 | 124500 | 4447 |
| 444 | 20231201 | 111300 | 80289904700 | 125200 | 125400 | 125500 | 125100 | 4278 |
| 445 | 20231201 | 111200 | 79753579200 | 125400 | 125100 | 125400 | 125000 | 3266 |
| 446 | 20231201 | 111100 | 79344561700 | 125200 | 125300 | 125500 | 124900 | 4854 |
| 447 | 20231201 | 111000 | 78736576900 | 125200 | 124600 | 125200 | 124600 | 3007 |
| 448 | 20231201 | 110900 | 78361159900 | 124600 | 124500 | 124700 | 124400 | 1977 |
| 449 | 20231201 | 110800 | 78115018700 | 124400 | 125200 | 125300 | 124400 | 8763 |
| 450 | 20231201 | 110700 | 77021670000 | 125200 | 124800 | 125300 | 124700 | 8073 |
| 451 | 20231201 | 110600 | 76012128200 | 124700 | 124500 | 124800 | 124400 | 3274 |
| 452 | 20231201 | 110500 | 75604212100 | 124500 | 124200 | 124500 | 124200 | 3164 |
| 453 | 20231201 | 110400 | 75210740700 | 124200 | 124100 | 124300 | 124100 | 1225 |
| 454 | 20231201 | 110300 | 75058598100 | 124200 | 124200 | 124200 | 124000 | 1400 |
| 455 | 20231201 | 110200 | 74884861800 | 124100 | 123600 | 124200 | 123600 | 3124 |
| 456 | 20231201 | 110100 | 74497750400 | 123800 | 123700 | 123800 | 123600 | 745 |
| 457 | 20231201 | 110000 | 74405612200 | 123700 | 123500 | 123800 | 123500 | 1400 |
| 458 | 20231201 | 105900 | 74232444100 | 123600 | 123500 | 123700 | 123400 | 938 |
| 459 | 20231201 | 105800 | 74116541700 | 123400 | 123300 | 123500 | 123200 | 2356 |
| 460 | 20231201 | 105700 | 73826014400 | 123200 | 123200 | 123300 | 123100 | 551 |
| 461 | 20231201 | 105600 | 73758084300 | 123200 | 123200 | 123400 | 123100 | 743 |
| 462 | 20231201 | 105500 | 73666503500 | 123100 | 123000 | 123300 | 123000 | 1027 |
| 463 | 20231201 | 105400 | 73540099100 | 123200 | 123700 | 123800 | 123100 | 5380 |
| 464 | 20231201 | 105300 | 72875625300 | 123700 | 123900 | 123900 | 123600 | 3242 |
| 465 | 20231201 | 105200 | 72474234700 | 123900 | 123700 | 124000 | 123600 | 1856 |
| 466 | 20231201 | 105100 | 72244282900 | 123700 | 124300 | 124300 | 123700 | 4526 |
| 467 | 20231201 | 105000 | 71682881800 | 124300 | 124000 | 124300 | 123800 | 4591 |
| 468 | 20231201 | 104900 | 71113019700 | 124000 | 123500 | 124000 | 123500 | 10965 |
| 469 | 20231201 | 104800 | 69757495500 | 123400 | 123400 | 123500 | 123200 | 2622 |
| 470 | 20231201 | 104700 | 69434010000 | 123400 | 123400 | 123500 | 123300 | 1036 |
| 471 | 20231201 | 104600 | 69306116000 | 123500 | 123600 | 123700 | 123300 | 1621 |
| 472 | 20231201 | 104500 | 69105909000 | 123600 | 123400 | 123700 | 123000 | 2646 |
| 473 | 20231201 | 104400 | 68779283600 | 123400 | 123800 | 123800 | 122800 | 4478 |
| 474 | 20231201 | 104300 | 68227239800 | 123800 | 123800 | 123900 | 123600 | 3912 |
| 475 | 20231201 | 104200 | 67743091900 | 123800 | 123500 | 123900 | 123500 | 3992 |
| 476 | 20231201 | 104100 | 67249380700 | 123500 | 123400 | 123800 | 123400 | 3354 |
| 477 | 20231201 | 104000 | 66834718000 | 123400 | 122900 | 123500 | 122900 | 2477 |
| 478 | 20231201 | 103900 | 66529634300 | 122900 | 122700 | 123000 | 122600 | 2335 |
| 479 | 20231201 | 103800 | 66242809800 | 122700 | 122300 | 122900 | 122300 | 6010 |
| 480 | 20231201 | 103700 | 65506204400 | 122300 | 122100 | 122400 | 122000 | 1559 |
| 481 | 20231201 | 103600 | 65315654100 | 122100 | 122000 | 122200 | 121900 | 3392 |
| 482 | 20231201 | 103500 | 64901762300 | 122000 | 121400 | 122000 | 121400 | 2883 |
| 483 | 20231201 | 103400 | 64550948900 | 121400 | 121400 | 121500 | 121300 | 2013 |
| 484 | 20231201 | 103300 | 64306548700 | 121500 | 121400 | 121500 | 121400 | 1022 |
| 485 | 20231201 | 103200 | 64182464400 | 121400 | 121500 | 121500 | 121400 | 1070 |
| 486 | 20231201 | 103100 | 64052525900 | 121500 | 121500 | 121600 | 121400 | 1325 |
| 487 | 20231201 | 103000 | 63891554800 | 121500 | 121600 | 121600 | 121500 | 1146 |
| 488 | 20231201 | 102900 | 63752310700 | 121500 | 121600 | 121600 | 121500 | 1246 |
| 489 | 20231201 | 102800 | 63600907800 | 121600 | 121600 | 121600 | 121500 | 1014 |
| 490 | 20231201 | 102700 | 63477692200 | 121600 | 121600 | 121600 | 121500 | 802 |
| 491 | 20231201 | 102600 | 63380204300 | 121500 | 121800 | 121800 | 121500 | 1319 |
| 492 | 20231201 | 102500 | 63219760400 | 121800 | 121800 | 121900 | 121700 | 600 |
| 493 | 20231201 | 102400 | 63146703100 | 121800 | 121700 | 121900 | 121700 | 420 |
| 494 | 20231201 | 102300 | 63095555600 | 121900 | 121500 | 122000 | 121400 | 2327 |
| 495 | 20231201 | 102200 | 62812172000 | 121500 | 121500 | 121500 | 121400 | 1073 |
| 496 | 20231201 | 102100 | 62681821200 | 121500 | 121700 | 121800 | 121400 | 2576 |
| 497 | 20231201 | 102000 | 62368673000 | 121700 | 121500 | 121700 | 121500 | 1279 |
| 498 | 20231201 | 101900 | 62213161300 | 121600 | 121600 | 121600 | 121500 | 1084 |
| 499 | 20231201 | 101800 | 62081417400 | 121500 | 121500 | 121600 | 121400 | 884 |
| 500 | 20231201 | 101700 | 61974027900 | 121500 | 121400 | 121500 | 121300 | 1943 |
| 501 | 20231201 | 101600 | 61738211400 | 121500 | 121800 | 121800 | 121400 | 5247 |
| 502 | 20231201 | 101500 | 61100275300 | 121700 | 122300 | 122300 | 121700 | 5600 |
| 503 | 20231201 | 101400 | 60417319100 | 122300 | 122200 | 122300 | 122100 | 2765 |
| 504 | 20231201 | 101300 | 60079506200 | 122200 | 122200 | 122300 | 122100 | 1075 |
| 505 | 20231201 | 101200 | 59948094000 | 122200 | 122400 | 122500 | 122100 | 1263 |
| 506 | 20231201 | 101100 | 59793659800 | 122500 | 122100 | 122500 | 122000 | 3259 |
| 507 | 20231201 | 101000 | 59395166600 | 122100 | 122000 | 122100 | 121900 | 2007 |
| 508 | 20231201 | 100900 | 59150306300 | 121900 | 122000 | 122000 | 121800 | 1192 |
| 509 | 20231201 | 100800 | 59004977500 | 122000 | 121900 | 122000 | 121800 | 956 |
| 510 | 20231201 | 100700 | 58888436300 | 122000 | 121700 | 122000 | 121700 | 1397 |
| 511 | 20231201 | 100600 | 58718274300 | 121800 | 121700 | 121800 | 121600 | 783 |
| 512 | 20231201 | 100500 | 58623009500 | 121700 | 121600 | 121700 | 121500 | 1215 |
| 513 | 20231201 | 100400 | 58475303500 | 121600 | 121600 | 121600 | 121500 | 859 |
| 514 | 20231201 | 100300 | 58370891300 | 121500 | 121700 | 121800 | 121500 | 2661 |
| 515 | 20231201 | 100200 | 58047378900 | 121700 | 121700 | 121800 | 121600 | 702 |
| 516 | 20231201 | 100100 | 57961961900 | 121800 | 121500 | 121800 | 121400 | 979 |
| 517 | 20231201 | 100000 | 57842936800 | 121500 | 121500 | 121700 | 121400 | 1137 |
| 518 | 20231201 | 095900 | 57704811000 | 121500 | 121600 | 121700 | 121400 | 1867 |
| 519 | 20231201 | 095800 | 57477917300 | 121600 | 121600 | 121700 | 121500 | 2102 |
| 520 | 20231201 | 095700 | 57222465700 | 121600 | 121700 | 121800 | 121600 | 1840 |
| 521 | 20231201 | 095600 | 56998562000 | 121800 | 122000 | 122000 | 121700 | 1371 |
| 522 | 20231201 | 095500 | 56831479100 | 122000 | 122300 | 122300 | 121800 | 3363 |
| 523 | 20231201 | 095400 | 56421051500 | 122300 | 122100 | 122300 | 122000 | 1028 |
| 524 | 20231201 | 095300 | 56295446400 | 122000 | 122100 | 122200 | 121900 | 1005 |
| 525 | 20231201 | 095200 | 56172828000 | 122000 | 121400 | 122100 | 121300 | 1886 |
| 526 | 20231201 | 095100 | 55942918100 | 121700 | 121100 | 121700 | 121100 | 3468 |
| 527 | 20231201 | 095000 | 55522350400 | 121200 | 121300 | 121300 | 121100 | 2263 |
| 528 | 20231201 | 094900 | 55248193500 | 121300 | 121500 | 121500 | 121200 | 3082 |
| 529 | 20231201 | 094800 | 54874290500 | 121400 | 121600 | 121700 | 121400 | 2850 |
| 530 | 20231201 | 094700 | 54527945800 | 121700 | 122000 | 122000 | 121600 | 1755 |
| 531 | 20231201 | 094600 | 54314205500 | 122000 | 122100 | 122100 | 121900 | 1786 |
| 532 | 20231201 | 094500 | 54096298400 | 122100 | 121900 | 122200 | 121800 | 1782 |
| 533 | 20231201 | 094400 | 53878840300 | 121800 | 121800 | 122000 | 121700 | 2071 |
| 534 | 20231201 | 094300 | 53626628300 | 122000 | 122400 | 122500 | 121700 | 6336 |
| 535 | 20231201 | 094200 | 52853091600 | 122500 | 122300 | 122500 | 122200 | 1556 |
| 536 | 20231201 | 094100 | 52662735000 | 122300 | 122400 | 122600 | 122200 | 4424 |
| 537 | 20231201 | 094000 | 52121156400 | 122400 | 121600 | 122400 | 121500 | 1227 |
| 538 | 20231201 | 093900 | 51971503100 | 121600 | 121700 | 122000 | 121300 | 2512 |
| 539 | 20231201 | 093800 | 51666189500 | 122000 | 121300 | 122000 | 121300 | 5115 |
| 540 | 20231201 | 093700 | 51043915500 | 121400 | 121400 | 121400 | 121300 | 2279 |
| 541 | 20231201 | 093600 | 50767339300 | 121300 | 121100 | 121400 | 121100 | 1878 |
| 542 | 20231201 | 093500 | 50539605200 | 121100 | 121000 | 121200 | 120800 | 3297 |
| 543 | 20231201 | 093400 | 50140764800 | 120900 | 121200 | 121400 | 120900 | 4006 |
| 544 | 20231201 | 093300 | 49655508800 | 121300 | 120700 | 122000 | 120500 | 11549 |
| 545 | 20231201 | 093200 | 48258494000 | 120700 | 121000 | 121200 | 120500 | 15375 |
| 546 | 20231201 | 093100 | 46401419500 | 121200 | 122000 | 122000 | 121000 | 5571 |
| 547 | 20231201 | 093000 | 45724535700 | 122000 | 122400 | 122400 | 122000 | 5124 |
| 548 | 20231201 | 092900 | 45098805400 | 122300 | 122900 | 122900 | 122300 | 5523 |
| 549 | 20231201 | 092800 | 44421505400 | 122800 | 122900 | 122900 | 122700 | 2670 |
| 550 | 20231201 | 092700 | 44093615300 | 122900 | 122900 | 122900 | 122800 | 2668 |
| 551 | 20231201 | 092600 | 43765862100 | 122800 | 123400 | 123400 | 122700 | 6538 |
| 552 | 20231201 | 092500 | 42961527300 | 123400 | 123000 | 123500 | 122900 | 4630 |
| 553 | 20231201 | 092400 | 42391167700 | 123000 | 122500 | 123000 | 122400 | 2256 |
| 554 | 20231201 | 092300 | 42114561100 | 122500 | 122300 | 122500 | 122200 | 2107 |
| 555 | 20231201 | 092200 | 41856765700 | 122400 | 122300 | 122400 | 122000 | 3073 |
| 556 | 20231201 | 092100 | 41481148700 | 122300 | 122700 | 122800 | 121600 | 17228 |
| 557 | 20231201 | 092000 | 39377474200 | 122700 | 122400 | 122800 | 122200 | 3943 |
| 558 | 20231201 | 091900 | 38894411500 | 122300 | 122200 | 122600 | 122000 | 5826 |
| 559 | 20231201 | 091800 | 38181972000 | 122000 | 120700 | 122200 | 120600 | 9881 |
| 560 | 20231201 | 091700 | 36983580400 | 120700 | 121300 | 121300 | 120500 | 23495 |
| 561 | 20231201 | 091600 | 34144462600 | 121300 | 121800 | 121800 | 121300 | 10502 |
| 562 | 20231201 | 091500 | 32868445600 | 121700 | 121500 | 121900 | 121500 | 9638 |
| 563 | 20231201 | 091400 | 31695803900 | 121600 | 121600 | 121800 | 121300 | 12167 |
| 564 | 20231201 | 091300 | 30216954100 | 121600 | 123100 | 123100 | 121500 | 31292 |
| 565 | 20231201 | 091200 | 26387455500 | 123100 | 123700 | 123800 | 123000 | 9497 |
| 566 | 20231201 | 091100 | 25215342400 | 123800 | 124000 | 124100 | 123500 | 8688 |
| 567 | 20231201 | 091000 | 24139538900 | 124100 | 123300 | 124100 | 123100 | 6288 |
| 568 | 20231201 | 090900 | 23362826500 | 123300 | 122800 | 123300 | 122800 | 8980 |
| 569 | 20231201 | 090800 | 22257126600 | 122900 | 122600 | 123000 | 122400 | 18999 |
| 570 | 20231201 | 090700 | 19926603300 | 122600 | 123300 | 123400 | 122600 | 23961 |
| 571 | 20231201 | 090600 | 16976973700 | 123400 | 123900 | 124200 | 123300 | 10689 |
| 572 | 20231201 | 090500 | 15655805500 | 123900 | 124200 | 124300 | 123500 | 19356 |
| 573 | 20231201 | 090400 | 13256867100 | 124300 | 124500 | 124700 | 124200 | 13682 |
| 574 | 20231201 | 090300 | 11555437100 | 124500 | 125200 | 125500 | 124300 | 12987 |
| 575 | 20231201 | 090200 | 9933958000 | 125200 | 126700 | 127000 | 125000 | 23218 |
| 576 | 20231201 | 090100 | 7013904100 | 126600 | 126300 | 127000 | 125800 | 16887 |
| 577 | 20231201 | 090000 | 4877613000 | 126300 | 124400 | 126500 | 124300 | 38232 |