44 KiB
44 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 213200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 6014 |
| 3 | 20231201 | 213100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 4 | 20231201 | 213000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 5 | 20231201 | 212900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 6 | 20231201 | 212800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 7 | 20231201 | 212700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 8 | 20231201 | 212600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 9 | 20231201 | 212500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 10 | 20231201 | 212400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 11 | 20231201 | 212300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 12 | 20231201 | 212200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 13 | 20231201 | 212100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 14 | 20231201 | 212000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 15 | 20231201 | 211900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 16 | 20231201 | 211800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 17 | 20231201 | 211700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 18 | 20231201 | 211600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 19 | 20231201 | 211500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 20 | 20231201 | 211400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 21 | 20231201 | 211300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 22 | 20231201 | 211200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 23 | 20231201 | 211100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 24 | 20231201 | 211000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 25 | 20231201 | 210900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 26 | 20231201 | 210800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 27 | 20231201 | 210700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 28 | 20231201 | 210600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 29 | 20231201 | 210500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 30 | 20231201 | 210400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 31 | 20231201 | 210300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 32 | 20231201 | 210200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 6014 |
| 33 | 20231201 | 210100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 34 | 20231201 | 210000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 35 | 20231201 | 205900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 36 | 20231201 | 205800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 37 | 20231201 | 205700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 38 | 20231201 | 205600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 39 | 20231201 | 205500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 40 | 20231201 | 205400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 41 | 20231201 | 205300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 42 | 20231201 | 205200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 43 | 20231201 | 205100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 44 | 20231201 | 205000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 45 | 20231201 | 204900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 46 | 20231201 | 204800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 47 | 20231201 | 204700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 48 | 20231201 | 204600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 49 | 20231201 | 204500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 50 | 20231201 | 204400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 51 | 20231201 | 204300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 52 | 20231201 | 204200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 53 | 20231201 | 204100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 54 | 20231201 | 204000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 55 | 20231201 | 203900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 56 | 20231201 | 203800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 57 | 20231201 | 203700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 58 | 20231201 | 203600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 59 | 20231201 | 203500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 60 | 20231201 | 203400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 61 | 20231201 | 203300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 62 | 20231201 | 203200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 6014 |
| 63 | 20231201 | 203100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 64 | 20231201 | 203000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 65 | 20231201 | 202900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 66 | 20231201 | 202800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 67 | 20231201 | 202700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 68 | 20231201 | 202600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 69 | 20231201 | 202500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 70 | 20231201 | 202400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 71 | 20231201 | 202300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 72 | 20231201 | 202200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 73 | 20231201 | 202100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 74 | 20231201 | 202000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 75 | 20231201 | 201900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 76 | 20231201 | 201800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 77 | 20231201 | 201700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 78 | 20231201 | 201600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 79 | 20231201 | 201500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 80 | 20231201 | 201400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 81 | 20231201 | 201300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 82 | 20231201 | 201200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 83 | 20231201 | 201100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 84 | 20231201 | 201000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 85 | 20231201 | 200900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 86 | 20231201 | 200800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 87 | 20231201 | 200700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 88 | 20231201 | 200600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 89 | 20231201 | 200500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 90 | 20231201 | 200400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 91 | 20231201 | 200300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 92 | 20231201 | 200200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 6014 |
| 93 | 20231201 | 200100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 94 | 20231201 | 200000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 95 | 20231201 | 195900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 96 | 20231201 | 195800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 97 | 20231201 | 195700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 98 | 20231201 | 195600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 99 | 20231201 | 195500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 100 | 20231201 | 195400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 101 | 20231201 | 195300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 102 | 20231201 | 195200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 103 | 20231201 | 195100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 104 | 20231201 | 195000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 105 | 20231201 | 194900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 106 | 20231201 | 194800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 107 | 20231201 | 194700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 108 | 20231201 | 194600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 109 | 20231201 | 194500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 110 | 20231201 | 194400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 111 | 20231201 | 194300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 112 | 20231201 | 194200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 113 | 20231201 | 194100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 114 | 20231201 | 194000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 115 | 20231201 | 193900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 116 | 20231201 | 193800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 117 | 20231201 | 193700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 118 | 20231201 | 193600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 119 | 20231201 | 193500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 120 | 20231201 | 193400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 121 | 20231201 | 193300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 122 | 20231201 | 193200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 6014 |
| 123 | 20231201 | 193100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 124 | 20231201 | 193000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 125 | 20231201 | 192900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 126 | 20231201 | 192800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 127 | 20231201 | 192700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 128 | 20231201 | 192600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 129 | 20231201 | 192500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 130 | 20231201 | 192400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 131 | 20231201 | 192300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 132 | 20231201 | 192200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 133 | 20231201 | 192100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 134 | 20231201 | 192000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 135 | 20231201 | 191900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 136 | 20231201 | 191800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 137 | 20231201 | 191700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 138 | 20231201 | 191600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 139 | 20231201 | 191500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 140 | 20231201 | 191400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 141 | 20231201 | 191300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 142 | 20231201 | 191200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 143 | 20231201 | 191100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 144 | 20231201 | 191000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 145 | 20231201 | 190900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 146 | 20231201 | 190800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 147 | 20231201 | 190700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 148 | 20231201 | 190600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 149 | 20231201 | 190500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 150 | 20231201 | 190400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 151 | 20231201 | 190300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 152 | 20231201 | 190200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 6014 |
| 153 | 20231201 | 190100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 154 | 20231201 | 190000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 155 | 20231201 | 185900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 156 | 20231201 | 185800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 157 | 20231201 | 185700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 158 | 20231201 | 185600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 159 | 20231201 | 185500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 160 | 20231201 | 185400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 161 | 20231201 | 185300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 162 | 20231201 | 185200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 163 | 20231201 | 185100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 164 | 20231201 | 185000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 165 | 20231201 | 184900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 166 | 20231201 | 184800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 167 | 20231201 | 184700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 168 | 20231201 | 184600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 169 | 20231201 | 184500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 170 | 20231201 | 184400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 171 | 20231201 | 184300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 172 | 20231201 | 184200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 173 | 20231201 | 184100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 174 | 20231201 | 184000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 175 | 20231201 | 183900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 176 | 20231201 | 183800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 177 | 20231201 | 183700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 178 | 20231201 | 183600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 179 | 20231201 | 183500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 180 | 20231201 | 183400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 181 | 20231201 | 183300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 182 | 20231201 | 183200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 6014 |
| 183 | 20231201 | 183100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 184 | 20231201 | 183000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 185 | 20231201 | 182900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 186 | 20231201 | 182800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 187 | 20231201 | 182700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 188 | 20231201 | 182600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 189 | 20231201 | 182500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 190 | 20231201 | 182400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 191 | 20231201 | 182300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 192 | 20231201 | 182200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 193 | 20231201 | 182100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 194 | 20231201 | 182000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 195 | 20231201 | 181900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 196 | 20231201 | 181800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 197 | 20231201 | 181700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 198 | 20231201 | 181600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 199 | 20231201 | 181500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 200 | 20231201 | 181400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 201 | 20231201 | 181300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 202 | 20231201 | 181200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 203 | 20231201 | 181100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 204 | 20231201 | 181000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 205 | 20231201 | 180900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 206 | 20231201 | 180800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 207 | 20231201 | 180700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 208 | 20231201 | 180600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 209 | 20231201 | 180500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 210 | 20231201 | 180400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 211 | 20231201 | 180300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 212 | 20231201 | 180200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 6014 |
| 213 | 20231201 | 180100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 214 | 20231201 | 180000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 215 | 20231201 | 175900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 216 | 20231201 | 175800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 217 | 20231201 | 175700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 218 | 20231201 | 175600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 219 | 20231201 | 175500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 220 | 20231201 | 175400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 221 | 20231201 | 175300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 222 | 20231201 | 175200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 223 | 20231201 | 175100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 224 | 20231201 | 175000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 225 | 20231201 | 174900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 226 | 20231201 | 174800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 227 | 20231201 | 174700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 228 | 20231201 | 174600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 229 | 20231201 | 174500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 230 | 20231201 | 174400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 231 | 20231201 | 174300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 232 | 20231201 | 174200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 233 | 20231201 | 174100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 234 | 20231201 | 174000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 235 | 20231201 | 173900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 236 | 20231201 | 173800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 237 | 20231201 | 173700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 238 | 20231201 | 173600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 239 | 20231201 | 173500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 240 | 20231201 | 173400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 241 | 20231201 | 173300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 242 | 20231201 | 173200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 6014 |
| 243 | 20231201 | 173100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 244 | 20231201 | 173000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 245 | 20231201 | 172900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 246 | 20231201 | 172800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 247 | 20231201 | 172700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 248 | 20231201 | 172600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 249 | 20231201 | 172500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 250 | 20231201 | 172400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 251 | 20231201 | 172300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 252 | 20231201 | 172200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 253 | 20231201 | 172100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 254 | 20231201 | 172000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 255 | 20231201 | 171900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 256 | 20231201 | 171800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 257 | 20231201 | 171700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 258 | 20231201 | 171600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 259 | 20231201 | 171500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 260 | 20231201 | 171400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 261 | 20231201 | 171300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 262 | 20231201 | 171200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 263 | 20231201 | 171100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 264 | 20231201 | 171000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 265 | 20231201 | 170900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 266 | 20231201 | 170800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 267 | 20231201 | 170700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 268 | 20231201 | 170600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 269 | 20231201 | 170500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 270 | 20231201 | 170400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 271 | 20231201 | 170300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 272 | 20231201 | 170200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 6014 |
| 273 | 20231201 | 170100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 274 | 20231201 | 170000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 275 | 20231201 | 165900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 276 | 20231201 | 165800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 277 | 20231201 | 165700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 278 | 20231201 | 165600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 279 | 20231201 | 165500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 280 | 20231201 | 165400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 281 | 20231201 | 165300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 282 | 20231201 | 165200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 283 | 20231201 | 165100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 284 | 20231201 | 165000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 285 | 20231201 | 164900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 286 | 20231201 | 164800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 287 | 20231201 | 164700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 288 | 20231201 | 164600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 289 | 20231201 | 164500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 290 | 20231201 | 164400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 291 | 20231201 | 164300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 292 | 20231201 | 164200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 293 | 20231201 | 164100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 294 | 20231201 | 164000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 295 | 20231201 | 163900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 296 | 20231201 | 163800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 297 | 20231201 | 163700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 298 | 20231201 | 163600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 299 | 20231201 | 163500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 300 | 20231201 | 163400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 301 | 20231201 | 163300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 302 | 20231201 | 163200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 6014 |
| 303 | 20231201 | 163100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 304 | 20231201 | 163000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 305 | 20231201 | 162900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 306 | 20231201 | 162800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 307 | 20231201 | 162700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 308 | 20231201 | 162600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 309 | 20231201 | 162500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 310 | 20231201 | 162400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 311 | 20231201 | 162300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 312 | 20231201 | 162200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 313 | 20231201 | 162100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 314 | 20231201 | 162000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 315 | 20231201 | 161900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 316 | 20231201 | 161800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 317 | 20231201 | 161700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 318 | 20231201 | 161600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 319 | 20231201 | 161500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 320 | 20231201 | 161400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 321 | 20231201 | 161300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 322 | 20231201 | 161200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 323 | 20231201 | 161100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 324 | 20231201 | 161000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 325 | 20231201 | 160900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 326 | 20231201 | 160800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 327 | 20231201 | 160700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 328 | 20231201 | 160600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 329 | 20231201 | 160500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 330 | 20231201 | 160400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 331 | 20231201 | 160300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 332 | 20231201 | 160200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 6014 |
| 333 | 20231201 | 160100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 334 | 20231201 | 160000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 335 | 20231201 | 155900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 336 | 20231201 | 155800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 337 | 20231201 | 155700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 338 | 20231201 | 155600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 339 | 20231201 | 155500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 340 | 20231201 | 155400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 341 | 20231201 | 155300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 342 | 20231201 | 155200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 343 | 20231201 | 155100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 344 | 20231201 | 155000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 345 | 20231201 | 154900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 346 | 20231201 | 154800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 347 | 20231201 | 154700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 348 | 20231201 | 154600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 349 | 20231201 | 154500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 350 | 20231201 | 154400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 351 | 20231201 | 154300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 352 | 20231201 | 154200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 353 | 20231201 | 154100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 354 | 20231201 | 154000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 355 | 20231201 | 153900 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 356 | 20231201 | 153800 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 357 | 20231201 | 153700 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 358 | 20231201 | 153600 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 359 | 20231201 | 153500 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 360 | 20231201 | 153400 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 361 | 20231201 | 153300 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 362 | 20231201 | 153200 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 6014 |
| 363 | 20231201 | 153100 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 0 |
| 364 | 20231201 | 153000 | 156551229300 | 193900 | 193900 | 193900 | 193900 | 6014 |
| 365 | 20231201 | 152900 | 155385114700 | 194500 | 194500 | 194500 | 194500 | 0 |
| 366 | 20231201 | 152800 | 155385114700 | 194500 | 194500 | 194500 | 194500 | 0 |
| 367 | 20231201 | 152700 | 155385114700 | 194500 | 194500 | 194500 | 194500 | 0 |
| 368 | 20231201 | 152600 | 155385114700 | 194500 | 194500 | 194500 | 194500 | 0 |
| 369 | 20231201 | 152500 | 155385114700 | 194500 | 194500 | 194500 | 194500 | 0 |
| 370 | 20231201 | 152400 | 155385114700 | 194500 | 194500 | 194500 | 194500 | 0 |
| 371 | 20231201 | 152300 | 155385114700 | 194500 | 194500 | 194500 | 194500 | 0 |
| 372 | 20231201 | 152200 | 155385114700 | 194500 | 194500 | 194500 | 194500 | 0 |
| 373 | 20231201 | 152100 | 155385114700 | 194500 | 194500 | 194500 | 194500 | 0 |
| 374 | 20231201 | 152000 | 155385114700 | 194500 | 194500 | 194500 | 194500 | 0 |
| 375 | 20231201 | 151900 | 155385114700 | 194500 | 192900 | 194500 | 192900 | 1986 |
| 376 | 20231201 | 151800 | 155000405300 | 192900 | 192600 | 193000 | 192400 | 1445 |
| 377 | 20231201 | 151700 | 154722068700 | 192500 | 192600 | 192900 | 192200 | 4680 |
| 378 | 20231201 | 151600 | 153821292500 | 192500 | 193000 | 193100 | 192500 | 2145 |
| 379 | 20231201 | 151500 | 153407699400 | 193000 | 193300 | 193500 | 193000 | 1997 |
| 380 | 20231201 | 151400 | 153021890100 | 193400 | 193800 | 193900 | 193100 | 1144 |
| 381 | 20231201 | 151300 | 152800506200 | 193900 | 194000 | 194400 | 193900 | 1644 |
| 382 | 20231201 | 151200 | 152481458200 | 194000 | 194100 | 194500 | 194000 | 1600 |
| 383 | 20231201 | 151100 | 152170960000 | 194100 | 194900 | 194900 | 194000 | 1153 |
| 384 | 20231201 | 151000 | 151946630100 | 194900 | 196200 | 196300 | 194200 | 1721 |
| 385 | 20231201 | 150900 | 151610210900 | 196200 | 196200 | 196400 | 196100 | 1526 |
| 386 | 20231201 | 150800 | 151310663400 | 196200 | 195300 | 196300 | 195300 | 3007 |
| 387 | 20231201 | 150700 | 150721154800 | 195600 | 194700 | 195600 | 194500 | 1109 |
| 388 | 20231201 | 150600 | 150505022300 | 194700 | 192800 | 194800 | 192700 | 3063 |
| 389 | 20231201 | 150500 | 149911802300 | 192700 | 193500 | 193800 | 192700 | 2537 |
| 390 | 20231201 | 150400 | 149422006300 | 193500 | 193900 | 194200 | 193400 | 598 |
| 391 | 20231201 | 150300 | 149306000200 | 193900 | 193400 | 194000 | 192800 | 3022 |
| 392 | 20231201 | 150200 | 148722246000 | 193300 | 193600 | 193700 | 193300 | 1220 |
| 393 | 20231201 | 150100 | 148486126100 | 193700 | 194500 | 194500 | 193700 | 860 |
| 394 | 20231201 | 150000 | 148319298200 | 194500 | 194500 | 195100 | 194400 | 673 |
| 395 | 20231201 | 145900 | 148188185600 | 194500 | 194700 | 194800 | 193700 | 428 |
| 396 | 20231201 | 145800 | 148105021300 | 194300 | 195500 | 195800 | 194300 | 1212 |
| 397 | 20231201 | 145700 | 147868230600 | 195500 | 194300 | 195500 | 194300 | 878 |
| 398 | 20231201 | 145600 | 147696894300 | 194800 | 193800 | 194800 | 193200 | 1749 |
| 399 | 20231201 | 145500 | 147357855600 | 193300 | 194400 | 194500 | 193100 | 1437 |
| 400 | 20231201 | 145400 | 147079253900 | 194400 | 194400 | 194800 | 194400 | 713 |
| 401 | 20231201 | 145300 | 146940538400 | 194400 | 193200 | 194900 | 193200 | 1008 |
| 402 | 20231201 | 145200 | 146745282900 | 193400 | 194500 | 194500 | 192800 | 5120 |
| 403 | 20231201 | 145100 | 145754442200 | 194500 | 195100 | 195100 | 194500 | 665 |
| 404 | 20231201 | 145000 | 145624986500 | 195300 | 194700 | 195300 | 194500 | 1451 |
| 405 | 20231201 | 144900 | 145342047900 | 195000 | 194300 | 195400 | 194200 | 1164 |
| 406 | 20231201 | 144800 | 145115233900 | 194300 | 194700 | 194900 | 194300 | 1398 |
| 407 | 20231201 | 144700 | 144843329400 | 194700 | 195200 | 195300 | 194700 | 1655 |
| 408 | 20231201 | 144600 | 144520514900 | 195400 | 195700 | 195800 | 195200 | 952 |
| 409 | 20231201 | 144500 | 144334382700 | 195800 | 195700 | 195900 | 195700 | 387 |
| 410 | 20231201 | 144400 | 144258607300 | 195700 | 195900 | 195900 | 195700 | 543 |
| 411 | 20231201 | 144300 | 144152302600 | 195900 | 195300 | 196000 | 195200 | 2005 |
| 412 | 20231201 | 144200 | 143760631500 | 195100 | 196200 | 196200 | 195000 | 2603 |
| 413 | 20231201 | 144100 | 143251589900 | 196200 | 196800 | 196800 | 196100 | 1102 |
| 414 | 20231201 | 144000 | 143035049800 | 196800 | 196900 | 197300 | 196500 | 1053 |
| 415 | 20231201 | 143900 | 142827780100 | 196900 | 196400 | 196900 | 196200 | 822 |
| 416 | 20231201 | 143800 | 142666286600 | 196200 | 197500 | 197500 | 196100 | 1946 |
| 417 | 20231201 | 143700 | 142283496800 | 197400 | 198100 | 198200 | 197300 | 2904 |
| 418 | 20231201 | 143600 | 141709182100 | 198100 | 198200 | 198800 | 198100 | 2724 |
| 419 | 20231201 | 143500 | 141168774800 | 198300 | 197200 | 198300 | 197100 | 4835 |
| 420 | 20231201 | 143400 | 140211723200 | 197100 | 196400 | 197200 | 196300 | 2647 |
| 421 | 20231201 | 143300 | 139690821700 | 196400 | 195100 | 196500 | 195000 | 2522 |
| 422 | 20231201 | 143200 | 139196593800 | 195100 | 195200 | 195400 | 195000 | 739 |
| 423 | 20231201 | 143100 | 139052395400 | 195300 | 194600 | 195300 | 194600 | 1131 |
| 424 | 20231201 | 143000 | 138831908800 | 194600 | 194700 | 195200 | 194500 | 1304 |
| 425 | 20231201 | 142900 | 138578029700 | 194700 | 194800 | 195300 | 194700 | 1247 |
| 426 | 20231201 | 142800 | 138335074700 | 194800 | 195600 | 195800 | 194800 | 1398 |
| 427 | 20231201 | 142700 | 138061939600 | 195700 | 195000 | 195700 | 195000 | 1116 |
| 428 | 20231201 | 142600 | 137844208100 | 195000 | 196100 | 196200 | 195000 | 2610 |
| 429 | 20231201 | 142500 | 137333467600 | 196200 | 196800 | 196800 | 196100 | 2547 |
| 430 | 20231201 | 142400 | 136833126000 | 196700 | 195900 | 196800 | 195800 | 3179 |
| 431 | 20231201 | 142300 | 136208941500 | 195900 | 194900 | 196100 | 194600 | 2809 |
| 432 | 20231201 | 142200 | 135659355400 | 194900 | 193700 | 195100 | 193300 | 4430 |
| 433 | 20231201 | 142100 | 134799511700 | 193500 | 195100 | 195200 | 193500 | 6874 |
| 434 | 20231201 | 142000 | 133462516900 | 195100 | 195300 | 195700 | 195000 | 3244 |
| 435 | 20231201 | 141900 | 132829211600 | 195200 | 197500 | 197500 | 195100 | 5956 |
| 436 | 20231201 | 141800 | 131660356700 | 197500 | 197700 | 197700 | 196800 | 1615 |
| 437 | 20231201 | 141700 | 131341865700 | 197700 | 196600 | 197900 | 196500 | 5688 |
| 438 | 20231201 | 141600 | 130220449500 | 196700 | 196800 | 196900 | 196400 | 5060 |
| 439 | 20231201 | 141500 | 129225612200 | 196800 | 198700 | 198800 | 196500 | 9895 |
| 440 | 20231201 | 141400 | 127269790800 | 198700 | 200000 | 200000 | 198000 | 11144 |
| 441 | 20231201 | 141300 | 125053877900 | 200000 | 200500 | 202000 | 199900 | 9941 |
| 442 | 20231201 | 141200 | 123057176500 | 200500 | 201500 | 202000 | 199700 | 11711 |
| 443 | 20231201 | 141100 | 120710297300 | 202000 | 203000 | 203500 | 200500 | 11212 |
| 444 | 20231201 | 141000 | 118450962800 | 203500 | 201000 | 204500 | 200000 | 24754 |
| 445 | 20231201 | 140900 | 113444821300 | 201000 | 198100 | 201500 | 197000 | 20531 |
| 446 | 20231201 | 140800 | 109347963300 | 198400 | 196300 | 198400 | 196000 | 10595 |
| 447 | 20231201 | 140700 | 107259088400 | 196300 | 195600 | 198700 | 195500 | 21622 |
| 448 | 20231201 | 140600 | 102989627400 | 195500 | 195500 | 196200 | 195500 | 1989 |
| 449 | 20231201 | 140500 | 102599963400 | 195500 | 195200 | 195700 | 194200 | 5261 |
| 450 | 20231201 | 140400 | 101574587000 | 195200 | 195200 | 195800 | 195000 | 2224 |
| 451 | 20231201 | 140300 | 101140636400 | 195200 | 196700 | 196700 | 195000 | 4689 |
| 452 | 20231201 | 140200 | 100222161100 | 196600 | 194900 | 197000 | 194800 | 4372 |
| 453 | 20231201 | 140100 | 99365681000 | 194700 | 194500 | 195300 | 194400 | 4923 |
| 454 | 20231201 | 140000 | 98406756700 | 194500 | 197300 | 197400 | 194100 | 10348 |
| 455 | 20231201 | 135900 | 96383436000 | 197200 | 196000 | 197800 | 194300 | 13455 |
| 456 | 20231201 | 135800 | 93744050500 | 196000 | 193900 | 196800 | 193900 | 19146 |
| 457 | 20231201 | 135700 | 89991762100 | 193700 | 193300 | 195000 | 193300 | 14143 |
| 458 | 20231201 | 135600 | 87242677100 | 193300 | 193800 | 193800 | 193100 | 4487 |
| 459 | 20231201 | 135500 | 86374234800 | 193800 | 192500 | 193900 | 192000 | 10038 |
| 460 | 20231201 | 135400 | 84436689100 | 192500 | 191400 | 192500 | 191200 | 2837 |
| 461 | 20231201 | 135300 | 83891593200 | 191400 | 192900 | 192900 | 191400 | 3850 |
| 462 | 20231201 | 135200 | 83152210600 | 192900 | 190200 | 193300 | 190100 | 12859 |
| 463 | 20231201 | 135100 | 80681468800 | 190200 | 190100 | 190700 | 190100 | 1697 |
| 464 | 20231201 | 135000 | 80358269900 | 190100 | 190900 | 191200 | 190000 | 2241 |
| 465 | 20231201 | 134900 | 79931135300 | 190900 | 190100 | 191400 | 189800 | 5927 |
| 466 | 20231201 | 134800 | 78800063800 | 190100 | 190800 | 191100 | 190100 | 6120 |
| 467 | 20231201 | 134700 | 77632209700 | 190800 | 189500 | 190900 | 189500 | 6982 |
| 468 | 20231201 | 134600 | 76304531200 | 189500 | 189000 | 189500 | 189000 | 1820 |
| 469 | 20231201 | 134500 | 75959827500 | 189000 | 188500 | 189300 | 188400 | 3349 |
| 470 | 20231201 | 134400 | 75327506700 | 188500 | 188200 | 188500 | 188100 | 946 |
| 471 | 20231201 | 134300 | 75149276000 | 188200 | 188100 | 188200 | 187900 | 501 |
| 472 | 20231201 | 134200 | 75055019400 | 188100 | 188200 | 188200 | 188000 | 562 |
| 473 | 20231201 | 134100 | 74949309600 | 188200 | 187800 | 188200 | 187700 | 2121 |
| 474 | 20231201 | 134000 | 74550648500 | 187800 | 187700 | 187800 | 187600 | 669 |
| 475 | 20231201 | 133900 | 74425115300 | 187700 | 187700 | 187700 | 187400 | 249 |
| 476 | 20231201 | 133800 | 74378415900 | 187700 | 187800 | 187900 | 187700 | 262 |
| 477 | 20231201 | 133700 | 74329202400 | 187800 | 187700 | 187800 | 187600 | 715 |
| 478 | 20231201 | 133600 | 74194947700 | 187800 | 187600 | 187800 | 187500 | 738 |
| 479 | 20231201 | 133500 | 74056450700 | 187600 | 187100 | 187600 | 187100 | 488 |
| 480 | 20231201 | 133400 | 73965012500 | 187100 | 186800 | 187100 | 186700 | 172 |
| 481 | 20231201 | 133300 | 73932868800 | 186800 | 187600 | 187600 | 186800 | 1074 |
| 482 | 20231201 | 133200 | 73731680400 | 187500 | 187200 | 187600 | 187200 | 704 |
| 483 | 20231201 | 133100 | 73599781000 | 187200 | 186300 | 187200 | 186300 | 1208 |
| 484 | 20231201 | 133000 | 73374088900 | 186300 | 186100 | 186300 | 186100 | 86 |
| 485 | 20231201 | 132900 | 73358081100 | 186000 | 186000 | 186100 | 185700 | 377 |
| 486 | 20231201 | 132800 | 73288006500 | 186000 | 186100 | 186200 | 186000 | 110 |
| 487 | 20231201 | 132700 | 73267534500 | 186100 | 186100 | 186100 | 186000 | 47 |
| 488 | 20231201 | 132600 | 73258792100 | 186000 | 185900 | 186000 | 185800 | 234 |
| 489 | 20231201 | 132500 | 73215293200 | 185900 | 185900 | 185900 | 185800 | 178 |
| 490 | 20231201 | 132400 | 73182204900 | 185900 | 186000 | 186100 | 185700 | 81 |
| 491 | 20231201 | 132300 | 73167139300 | 186100 | 185600 | 186300 | 185500 | 185 |
| 492 | 20231201 | 132200 | 73132733700 | 185500 | 185300 | 185500 | 185300 | 195 |
| 493 | 20231201 | 132100 | 73096590800 | 185200 | 185200 | 185300 | 185200 | 98 |
| 494 | 20231201 | 132000 | 73078437900 | 185200 | 185500 | 185500 | 185200 | 297 |
| 495 | 20231201 | 131900 | 73023388800 | 185500 | 185800 | 185800 | 185500 | 159 |
| 496 | 20231201 | 131800 | 72993867400 | 185900 | 186200 | 186200 | 185900 | 59 |
| 497 | 20231201 | 131700 | 72982896500 | 186200 | 186400 | 186400 | 185900 | 333 |
| 498 | 20231201 | 131600 | 72920894200 | 186300 | 186200 | 186500 | 186200 | 97 |
| 499 | 20231201 | 131500 | 72902821300 | 186200 | 186000 | 186200 | 185800 | 359 |
| 500 | 20231201 | 131400 | 72836052600 | 185900 | 185500 | 186000 | 185500 | 64 |
| 501 | 20231201 | 131300 | 72824158300 | 185500 | 185400 | 185600 | 185400 | 358 |
| 502 | 20231201 | 131200 | 72757771700 | 185500 | 185700 | 185800 | 185400 | 216 |
| 503 | 20231201 | 131100 | 72717674800 | 185900 | 185700 | 185900 | 185700 | 62 |
| 504 | 20231201 | 131000 | 72706156200 | 185600 | 185700 | 185900 | 185600 | 85 |
| 505 | 20231201 | 130900 | 72690375000 | 185600 | 185700 | 186000 | 185600 | 104 |
| 506 | 20231201 | 130800 | 72671052000 | 185600 | 185900 | 186000 | 185500 | 313 |
| 507 | 20231201 | 130700 | 72612935100 | 186000 | 186500 | 186500 | 185900 | 232 |
| 508 | 20231201 | 130600 | 72569778500 | 186100 | 186800 | 186800 | 186100 | 216 |
| 509 | 20231201 | 130500 | 72529494100 | 186800 | 186700 | 186800 | 186700 | 42 |
| 510 | 20231201 | 130400 | 72521651800 | 186600 | 186800 | 186800 | 186600 | 104 |
| 511 | 20231201 | 130300 | 72502234200 | 186800 | 187000 | 187000 | 186800 | 97 |
| 512 | 20231201 | 130200 | 72484106500 | 187000 | 187100 | 187100 | 186900 | 230 |
| 513 | 20231201 | 130100 | 72441092800 | 187100 | 186500 | 187100 | 186500 | 499 |
| 514 | 20231201 | 130000 | 72347830800 | 186500 | 186400 | 186500 | 186400 | 11 |
| 515 | 20231201 | 125900 | 72345779500 | 186300 | 186300 | 186400 | 186300 | 68 |
| 516 | 20231201 | 125800 | 72333110400 | 186300 | 186300 | 186400 | 186300 | 45 |
| 517 | 20231201 | 125700 | 72324726800 | 186300 | 186200 | 186500 | 186200 | 6 |
| 518 | 20231201 | 125600 | 72323608700 | 186200 | 186600 | 186600 | 186200 | 118 |
| 519 | 20231201 | 125500 | 72301608800 | 186700 | 186800 | 186800 | 186600 | 141 |
| 520 | 20231201 | 125400 | 72275278200 | 186800 | 186500 | 186900 | 186500 | 205 |
| 521 | 20231201 | 125300 | 72236996900 | 186500 | 185800 | 186700 | 185700 | 262 |
| 522 | 20231201 | 125200 | 72188188800 | 185800 | 185600 | 185800 | 185400 | 175 |
| 523 | 20231201 | 125100 | 72155712600 | 185600 | 185200 | 185700 | 185200 | 35 |
| 524 | 20231201 | 125000 | 72149220400 | 185300 | 185300 | 185400 | 185200 | 92 |
| 525 | 20231201 | 124900 | 72132175200 | 185100 | 185400 | 185400 | 185100 | 174 |
| 526 | 20231201 | 124800 | 72099943400 | 185400 | 185300 | 185700 | 185100 | 86 |
| 527 | 20231201 | 124700 | 72083998400 | 185300 | 185000 | 185300 | 184700 | 245 |
| 528 | 20231201 | 124600 | 72038691300 | 185000 | 185100 | 185100 | 184900 | 1602 |
| 529 | 20231201 | 124500 | 71742320000 | 185000 | 185500 | 185500 | 184700 | 2299 |
| 530 | 20231201 | 124400 | 71316885300 | 185500 | 185700 | 185700 | 185500 | 281 |
| 531 | 20231201 | 124300 | 71264733300 | 185700 | 185700 | 186300 | 185700 | 139 |
| 532 | 20231201 | 124200 | 71238911000 | 185700 | 185700 | 185900 | 185700 | 86 |
| 533 | 20231201 | 124100 | 71222935400 | 185700 | 185700 | 185800 | 185600 | 84 |
| 534 | 20231201 | 124000 | 71207339800 | 185600 | 185700 | 185700 | 185600 | 128 |
| 535 | 20231201 | 123900 | 71183580300 | 185700 | 185900 | 185900 | 185600 | 385 |
| 536 | 20231201 | 123800 | 71112092500 | 185900 | 186100 | 186200 | 185900 | 861 |
| 537 | 20231201 | 123700 | 70951948500 | 186100 | 186100 | 186200 | 186100 | 73 |
| 538 | 20231201 | 123600 | 70938361600 | 186100 | 186100 | 186200 | 186100 | 50 |
| 539 | 20231201 | 123500 | 70929056200 | 186100 | 186400 | 186400 | 186000 | 176 |
| 540 | 20231201 | 123400 | 70896296700 | 186400 | 186500 | 186600 | 186300 | 49 |
| 541 | 20231201 | 123300 | 70887159500 | 186500 | 186300 | 186800 | 186300 | 182 |
| 542 | 20231201 | 123200 | 70853218600 | 186300 | 186500 | 186500 | 186100 | 380 |
| 543 | 20231201 | 123100 | 70782468400 | 186400 | 187000 | 187000 | 186400 | 163 |
| 544 | 20231201 | 123000 | 70752063300 | 186600 | 186500 | 186900 | 186500 | 96 |
| 545 | 20231201 | 122900 | 70734136800 | 186500 | 186500 | 186500 | 186500 | 67 |
| 546 | 20231201 | 122800 | 70721641300 | 186500 | 186600 | 186700 | 186500 | 65 |
| 547 | 20231201 | 122700 | 70709514000 | 186500 | 186700 | 186700 | 186500 | 229 |
| 548 | 20231201 | 122600 | 70666790200 | 186800 | 186300 | 186800 | 186300 | 87 |
| 549 | 20231201 | 122500 | 70650566100 | 186400 | 186200 | 186500 | 186200 | 170 |
| 550 | 20231201 | 122400 | 70618877600 | 186200 | 186300 | 186300 | 186200 | 117 |
| 551 | 20231201 | 122300 | 70597086700 | 186300 | 186500 | 186800 | 186200 | 228 |
| 552 | 20231201 | 122200 | 70554576200 | 186600 | 186700 | 186800 | 186500 | 187 |
| 553 | 20231201 | 122100 | 70519683300 | 186600 | 187300 | 187400 | 186600 | 294 |
| 554 | 20231201 | 122000 | 70464727100 | 187300 | 187400 | 187400 | 187000 | 1114 |
| 555 | 20231201 | 121900 | 70256142000 | 187400 | 187100 | 187400 | 186700 | 340 |
| 556 | 20231201 | 121800 | 70192471100 | 186700 | 187100 | 187100 | 186600 | 106 |
| 557 | 20231201 | 121700 | 70172664000 | 187100 | 187300 | 187500 | 186800 | 790 |
| 558 | 20231201 | 121600 | 70024711600 | 187300 | 186500 | 187300 | 186500 | 501 |
| 559 | 20231201 | 121500 | 69931066000 | 186500 | 186700 | 186700 | 186500 | 332 |
| 560 | 20231201 | 121400 | 69869123200 | 186700 | 186300 | 186700 | 186300 | 234 |
| 561 | 20231201 | 121300 | 69825474300 | 186100 | 186400 | 186500 | 186000 | 432 |
| 562 | 20231201 | 121200 | 69745004500 | 186400 | 186400 | 186400 | 186300 | 67 |
| 563 | 20231201 | 121100 | 69732521400 | 186400 | 186500 | 186600 | 186400 | 147 |
| 564 | 20231201 | 121000 | 69705107100 | 186600 | 186500 | 186600 | 186300 | 135 |
| 565 | 20231201 | 120900 | 69679944900 | 186600 | 186400 | 186600 | 186400 | 135 |
| 566 | 20231201 | 120800 | 69654769600 | 186400 | 186600 | 186600 | 186400 | 148 |
| 567 | 20231201 | 120700 | 69627164300 | 186600 | 186700 | 186700 | 186600 | 6 |
| 568 | 20231201 | 120600 | 69626044300 | 186700 | 186400 | 186800 | 186400 | 400 |
| 569 | 20231201 | 120500 | 69551382800 | 186500 | 185700 | 186500 | 185600 | 539 |
| 570 | 20231201 | 120400 | 69451201500 | 185600 | 185800 | 186000 | 185600 | 434 |
| 571 | 20231201 | 120300 | 69370556700 | 185800 | 186100 | 186100 | 185800 | 546 |
| 572 | 20231201 | 120200 | 69269003800 | 186000 | 186200 | 186400 | 186000 | 174 |
| 573 | 20231201 | 120100 | 69236618100 | 186200 | 186600 | 186600 | 186100 | 114 |
| 574 | 20231201 | 120000 | 69215387200 | 186200 | 186700 | 186700 | 186000 | 497 |
| 575 | 20231201 | 115900 | 69122854000 | 186700 | 186900 | 186900 | 186600 | 73 |
| 576 | 20231201 | 115800 | 69109224900 | 186900 | 186800 | 187000 | 186800 | 120 |
| 577 | 20231201 | 115700 | 69086796900 | 186800 | 186600 | 186900 | 186600 | 164 |
| 578 | 20231201 | 115600 | 69056176300 | 186600 | 186500 | 186600 | 186400 | 83 |
| 579 | 20231201 | 115500 | 69040691500 | 186500 | 186300 | 186600 | 186300 | 226 |
| 580 | 20231201 | 115400 | 68998551100 | 186200 | 185800 | 186300 | 185800 | 118 |
| 581 | 20231201 | 115300 | 68976587900 | 185800 | 185800 | 186000 | 185500 | 186 |
| 582 | 20231201 | 115200 | 68942027100 | 185800 | 185900 | 185900 | 185300 | 834 |
| 583 | 20231201 | 115100 | 68787274000 | 185900 | 186100 | 186200 | 185900 | 497 |
| 584 | 20231201 | 115000 | 68694829900 | 186100 | 186300 | 186300 | 186100 | 154 |
| 585 | 20231201 | 114900 | 68666151700 | 186400 | 186500 | 186700 | 186400 | 176 |
| 586 | 20231201 | 114800 | 68633321000 | 186500 | 186500 | 186600 | 186400 | 181 |
| 587 | 20231201 | 114700 | 68599564600 | 186500 | 186800 | 186900 | 186500 | 301 |
| 588 | 20231201 | 114600 | 68543414700 | 186700 | 186600 | 187000 | 186600 | 96 |
| 589 | 20231201 | 114500 | 68525483100 | 186500 | 186300 | 186500 | 186100 | 270 |
| 590 | 20231201 | 114400 | 68475160300 | 186300 | 186500 | 186500 | 186200 | 48 |
| 591 | 20231201 | 114300 | 68466213800 | 186400 | 186100 | 186400 | 186000 | 286 |
| 592 | 20231201 | 114200 | 68413000200 | 186000 | 186500 | 186500 | 186000 | 222 |
| 593 | 20231201 | 114100 | 68371644800 | 186500 | 186700 | 186800 | 186500 | 226 |
| 594 | 20231201 | 114000 | 68329462500 | 186700 | 186800 | 186800 | 186600 | 411 |
| 595 | 20231201 | 113900 | 68252728100 | 187000 | 186400 | 187000 | 186400 | 273 |
| 596 | 20231201 | 113800 | 68201750200 | 186400 | 185900 | 186400 | 185900 | 174 |
| 597 | 20231201 | 113700 | 68169356000 | 186000 | 186100 | 186100 | 185900 | 134 |
| 598 | 20231201 | 113600 | 68144435300 | 186000 | 185800 | 186400 | 185600 | 333 |
| 599 | 20231201 | 113500 | 68082503100 | 185600 | 185300 | 186000 | 185300 | 605 |
| 600 | 20231201 | 113400 | 67970191700 | 185300 | 186100 | 186200 | 185200 | 792 |
| 601 | 20231201 | 113300 | 67823069300 | 186000 | 186600 | 187000 | 186000 | 1356 |
| 602 | 20231201 | 113200 | 67570564100 | 187100 | 187800 | 187800 | 186200 | 968 |
| 603 | 20231201 | 113100 | 67389894800 | 187800 | 187000 | 187900 | 187000 | 274 |
| 604 | 20231201 | 113000 | 67338548000 | 187000 | 186600 | 187000 | 186600 | 102 |
| 605 | 20231201 | 112900 | 67319504700 | 186400 | 186700 | 186800 | 186400 | 715 |
| 606 | 20231201 | 112800 | 67186104500 | 186800 | 187100 | 187100 | 186700 | 915 |
| 607 | 20231201 | 112700 | 67015049400 | 187100 | 187800 | 187800 | 187100 | 814 |
| 608 | 20231201 | 112600 | 66862481800 | 187800 | 188100 | 188200 | 187800 | 393 |
| 609 | 20231201 | 112500 | 66788618500 | 187900 | 188000 | 188200 | 187600 | 589 |
| 610 | 20231201 | 112400 | 66677924600 | 188000 | 188600 | 188600 | 188000 | 691 |
| 611 | 20231201 | 112300 | 66547817600 | 188600 | 188900 | 188900 | 188600 | 797 |
| 612 | 20231201 | 112200 | 66397340000 | 188900 | 188500 | 188900 | 188400 | 1666 |
| 613 | 20231201 | 112100 | 66082975400 | 188500 | 188200 | 188600 | 188100 | 698 |
| 614 | 20231201 | 112000 | 65951464400 | 188200 | 188200 | 188300 | 188100 | 310 |
| 615 | 20231201 | 111900 | 65893121700 | 188200 | 187600 | 188200 | 187600 | 755 |
| 616 | 20231201 | 111800 | 65751168400 | 187600 | 188000 | 188100 | 187400 | 483 |
| 617 | 20231201 | 111700 | 65660492000 | 188000 | 188300 | 188300 | 187700 | 969 |
| 618 | 20231201 | 111600 | 65478270000 | 188300 | 187800 | 188300 | 187800 | 268 |
| 619 | 20231201 | 111500 | 65427856300 | 187900 | 187500 | 187900 | 187200 | 361 |
| 620 | 20231201 | 111400 | 65360192400 | 187200 | 187500 | 188200 | 187000 | 954 |
| 621 | 20231201 | 111300 | 65181418800 | 187200 | 188400 | 188900 | 187000 | 2060 |
| 622 | 20231201 | 111200 | 64794609500 | 188900 | 188500 | 189500 | 188400 | 4063 |
| 623 | 20231201 | 111100 | 64026671900 | 188500 | 187900 | 189000 | 187900 | 3169 |
| 624 | 20231201 | 111000 | 63429381200 | 187900 | 187800 | 188000 | 187700 | 628 |
| 625 | 20231201 | 110900 | 63311376200 | 187700 | 187600 | 188000 | 187500 | 587 |
| 626 | 20231201 | 110800 | 63201119000 | 187600 | 187400 | 187800 | 187200 | 1088 |
| 627 | 20231201 | 110700 | 62997187600 | 187400 | 188600 | 188600 | 187400 | 1856 |
| 628 | 20231201 | 110600 | 62648006900 | 188500 | 188400 | 188600 | 188100 | 1570 |
| 629 | 20231201 | 110500 | 62352148700 | 188200 | 188100 | 188500 | 188000 | 2019 |
| 630 | 20231201 | 110400 | 61971859600 | 188000 | 188100 | 188100 | 186900 | 1730 |
| 631 | 20231201 | 110300 | 61647354200 | 188300 | 187700 | 188400 | 187500 | 5393 |
| 632 | 20231201 | 110200 | 60633019600 | 187800 | 186800 | 187800 | 186700 | 3452 |
| 633 | 20231201 | 110100 | 59986478100 | 186700 | 186600 | 187000 | 186500 | 1037 |
| 634 | 20231201 | 110000 | 59792750700 | 186500 | 186300 | 186600 | 186300 | 629 |
| 635 | 20231201 | 105900 | 59675430700 | 186300 | 185200 | 186300 | 185100 | 629 |
| 636 | 20231201 | 105800 | 59558681200 | 185100 | 185600 | 185600 | 185100 | 582 |
| 637 | 20231201 | 105700 | 59450798900 | 185600 | 185600 | 185600 | 185500 | 546 |
| 638 | 20231201 | 105600 | 59349508700 | 185500 | 185600 | 185600 | 185500 | 715 |
| 639 | 20231201 | 105500 | 59216863100 | 185500 | 186100 | 186100 | 185500 | 1827 |
| 640 | 20231201 | 105400 | 58877346200 | 186200 | 186400 | 186400 | 186000 | 615 |
| 641 | 20231201 | 105300 | 58762827000 | 186400 | 186200 | 186600 | 185900 | 642 |
| 642 | 20231201 | 105200 | 58643307400 | 185900 | 186400 | 186600 | 185800 | 1174 |
| 643 | 20231201 | 105100 | 58424550000 | 186500 | 185800 | 186600 | 185800 | 446 |
| 644 | 20231201 | 105000 | 58341475800 | 185700 | 186300 | 186300 | 185600 | 438 |
| 645 | 20231201 | 104900 | 58260034000 | 185800 | 185500 | 186300 | 185200 | 1186 |
| 646 | 20231201 | 104800 | 58040013800 | 185500 | 186500 | 186500 | 185500 | 1624 |
| 647 | 20231201 | 104700 | 57737828200 | 186500 | 186100 | 186800 | 186000 | 2184 |
| 648 | 20231201 | 104600 | 57330585000 | 186000 | 186300 | 186300 | 185900 | 1927 |
| 649 | 20231201 | 104500 | 56971920500 | 186300 | 185600 | 186300 | 185500 | 2675 |
| 650 | 20231201 | 104400 | 56474441300 | 185600 | 185000 | 185700 | 185000 | 1305 |
| 651 | 20231201 | 104300 | 56232547800 | 185000 | 185000 | 185100 | 184800 | 898 |
| 652 | 20231201 | 104200 | 56066430500 | 185000 | 185100 | 185100 | 184700 | 576 |
| 653 | 20231201 | 104100 | 55959878100 | 185100 | 184300 | 185100 | 184200 | 1012 |
| 654 | 20231201 | 104000 | 55772802800 | 184300 | 184400 | 184600 | 184200 | 319 |
| 655 | 20231201 | 103900 | 55713972100 | 184400 | 184300 | 184400 | 184300 | 209 |
| 656 | 20231201 | 103800 | 55675441100 | 184300 | 184300 | 184300 | 184100 | 220 |
| 657 | 20231201 | 103700 | 55634906500 | 184300 | 183700 | 184300 | 183700 | 305 |
| 658 | 20231201 | 103600 | 55578733900 | 183700 | 182900 | 183900 | 182900 | 652 |
| 659 | 20231201 | 103500 | 55459116400 | 182900 | 183400 | 183400 | 182900 | 1303 |
| 660 | 20231201 | 103400 | 55220443400 | 183400 | 183500 | 183600 | 183300 | 246 |
| 661 | 20231201 | 103300 | 55175317100 | 183400 | 183700 | 183700 | 183400 | 480 |
| 662 | 20231201 | 103200 | 55087215000 | 183700 | 184400 | 184400 | 183700 | 1404 |
| 663 | 20231201 | 103100 | 54828870200 | 184400 | 184800 | 184800 | 184400 | 638 |
| 664 | 20231201 | 103000 | 54711129400 | 184800 | 184900 | 184900 | 184800 | 375 |
| 665 | 20231201 | 102900 | 54641821900 | 184900 | 184800 | 184900 | 184800 | 214 |
| 666 | 20231201 | 102800 | 54602256000 | 184800 | 184900 | 185000 | 184600 | 1943 |
| 667 | 20231201 | 102700 | 54243255600 | 184900 | 184800 | 185100 | 184700 | 1852 |
| 668 | 20231201 | 102600 | 53900791300 | 184500 | 184400 | 184800 | 184400 | 709 |
| 669 | 20231201 | 102500 | 53769967500 | 184500 | 184200 | 184500 | 184200 | 630 |
| 670 | 20231201 | 102400 | 53653846300 | 184200 | 184000 | 184300 | 184000 | 239 |
| 671 | 20231201 | 102300 | 53609854000 | 184000 | 184400 | 184600 | 184000 | 1214 |
| 672 | 20231201 | 102200 | 53386381100 | 184400 | 184600 | 184600 | 184100 | 668 |
| 673 | 20231201 | 102100 | 53263152100 | 184500 | 184600 | 184700 | 184400 | 1069 |
| 674 | 20231201 | 102000 | 53065766600 | 184600 | 184300 | 184800 | 184100 | 1239 |
| 675 | 20231201 | 101900 | 52837049400 | 184300 | 184000 | 184300 | 183900 | 712 |
| 676 | 20231201 | 101800 | 52706005900 | 183900 | 184400 | 184400 | 183900 | 752 |
| 677 | 20231201 | 101700 | 52567544100 | 184500 | 184100 | 184700 | 184100 | 648 |
| 678 | 20231201 | 101600 | 52448001700 | 184100 | 184400 | 184500 | 183900 | 596 |
| 679 | 20231201 | 101500 | 52338307100 | 184100 | 184300 | 184800 | 184100 | 4322 |
| 680 | 20231201 | 101400 | 51540647800 | 184300 | 183900 | 184300 | 183900 | 912 |
| 681 | 20231201 | 101300 | 51372792000 | 183900 | 183500 | 184000 | 183500 | 312 |
| 682 | 20231201 | 101200 | 51315469800 | 183500 | 183700 | 183800 | 183500 | 704 |
| 683 | 20231201 | 101100 | 51186220400 | 183800 | 184000 | 184100 | 183700 | 799 |
| 684 | 20231201 | 101000 | 51039266200 | 184000 | 184300 | 184300 | 184000 | 750 |
| 685 | 20231201 | 100900 | 50901194200 | 184300 | 184000 | 184400 | 183700 | 1151 |
| 686 | 20231201 | 100800 | 50689305000 | 184100 | 184100 | 184200 | 183900 | 450 |
| 687 | 20231201 | 100700 | 50606499100 | 184000 | 184100 | 184300 | 183900 | 1363 |
| 688 | 20231201 | 100600 | 50355578600 | 184000 | 183300 | 184100 | 183200 | 1195 |
| 689 | 20231201 | 100500 | 50136002200 | 183300 | 183500 | 184200 | 183100 | 4127 |
| 690 | 20231201 | 100400 | 49377874200 | 183500 | 182800 | 183600 | 182800 | 2084 |
| 691 | 20231201 | 100300 | 48996131800 | 182600 | 181800 | 182800 | 181800 | 1254 |
| 692 | 20231201 | 100200 | 48767529500 | 181400 | 181500 | 182000 | 181300 | 445 |
| 693 | 20231201 | 100100 | 48686680600 | 181100 | 181400 | 181500 | 180600 | 3869 |
| 694 | 20231201 | 100000 | 47986940200 | 181500 | 181700 | 181700 | 181400 | 345 |
| 695 | 20231201 | 095900 | 47924306600 | 181800 | 181900 | 181900 | 181500 | 402 |
| 696 | 20231201 | 095800 | 47851256900 | 181900 | 182100 | 182400 | 181800 | 1224 |
| 697 | 20231201 | 095700 | 47628534300 | 182100 | 182300 | 182300 | 182000 | 365 |
| 698 | 20231201 | 095600 | 47562063300 | 182400 | 182400 | 182600 | 182300 | 416 |
| 699 | 20231201 | 095500 | 47486164900 | 182400 | 182100 | 182400 | 182100 | 841 |
| 700 | 20231201 | 095400 | 47332870900 | 182200 | 182000 | 182500 | 181900 | 525 |
| 701 | 20231201 | 095300 | 47237219700 | 182100 | 182500 | 182500 | 181900 | 255 |
| 702 | 20231201 | 095200 | 47190766800 | 182700 | 181500 | 182700 | 181300 | 1264 |
| 703 | 20231201 | 095100 | 46961113600 | 181500 | 181800 | 182000 | 181500 | 912 |
| 704 | 20231201 | 095000 | 46795413300 | 181800 | 182100 | 182400 | 181700 | 1064 |
| 705 | 20231201 | 094900 | 46601765600 | 182400 | 182500 | 183000 | 182200 | 1342 |
| 706 | 20231201 | 094800 | 46356589400 | 182600 | 182300 | 182900 | 182300 | 754 |
| 707 | 20231201 | 094700 | 46218919000 | 182300 | 182300 | 182400 | 181900 | 2063 |
| 708 | 20231201 | 094600 | 45843161000 | 182300 | 182400 | 182600 | 182300 | 1006 |
| 709 | 20231201 | 094500 | 45659615800 | 182500 | 182500 | 182500 | 182300 | 274 |
| 710 | 20231201 | 094400 | 45609630100 | 182500 | 182500 | 182800 | 181900 | 1338 |
| 711 | 20231201 | 094300 | 45365551500 | 182600 | 182100 | 182600 | 181900 | 1147 |
| 712 | 20231201 | 094200 | 45156528800 | 182100 | 182000 | 182200 | 181900 | 945 |
| 713 | 20231201 | 094100 | 44984523900 | 181900 | 181900 | 182100 | 181800 | 910 |
| 714 | 20231201 | 094000 | 44818934400 | 182000 | 181700 | 182000 | 180900 | 1261 |
| 715 | 20231201 | 093900 | 44590167800 | 181800 | 182000 | 182400 | 181700 | 2562 |
| 716 | 20231201 | 093800 | 44123809100 | 182100 | 181400 | 182300 | 181400 | 3940 |
| 717 | 20231201 | 093700 | 43406755800 | 181200 | 180900 | 181400 | 180700 | 3325 |
| 718 | 20231201 | 093600 | 42805045300 | 180800 | 180200 | 181100 | 180200 | 3230 |
| 719 | 20231201 | 093500 | 42221380000 | 180300 | 179700 | 180300 | 179200 | 1435 |
| 720 | 20231201 | 093400 | 41963569200 | 179700 | 179900 | 180300 | 179500 | 2468 |
| 721 | 20231201 | 093300 | 41519347800 | 179900 | 179100 | 179900 | 178900 | 1244 |
| 722 | 20231201 | 093200 | 41296244600 | 179000 | 178800 | 179100 | 178500 | 4105 |
| 723 | 20231201 | 093100 | 40562190700 | 178900 | 178700 | 179300 | 178600 | 2664 |
| 724 | 20231201 | 093000 | 40085552000 | 178600 | 180200 | 180300 | 178500 | 3597 |
| 725 | 20231201 | 092900 | 39441115600 | 180200 | 180000 | 180500 | 178800 | 6736 |
| 726 | 20231201 | 092800 | 38232275700 | 180000 | 180100 | 181000 | 179800 | 1773 |
| 727 | 20231201 | 092700 | 37912725100 | 180200 | 180700 | 180800 | 179600 | 10550 |
| 728 | 20231201 | 092600 | 36013399800 | 180700 | 181700 | 181700 | 180400 | 3869 |
| 729 | 20231201 | 092500 | 35313212800 | 181700 | 181500 | 181900 | 181100 | 1796 |
| 730 | 20231201 | 092400 | 34987273400 | 181400 | 182000 | 182000 | 181100 | 1912 |
| 731 | 20231201 | 092300 | 34640099300 | 181900 | 180500 | 181900 | 180400 | 3011 |
| 732 | 20231201 | 092200 | 34095124900 | 180500 | 181400 | 181500 | 180400 | 6950 |
| 733 | 20231201 | 092100 | 32837387400 | 181200 | 183000 | 183000 | 181200 | 7732 |
| 734 | 20231201 | 092000 | 31429853300 | 182900 | 183000 | 183100 | 182800 | 1385 |
| 735 | 20231201 | 091900 | 31176496300 | 183000 | 183000 | 183700 | 182700 | 1100 |
| 736 | 20231201 | 091800 | 30975329700 | 182700 | 183600 | 184500 | 182700 | 4212 |
| 737 | 20231201 | 091700 | 30200867100 | 183500 | 182700 | 183900 | 182400 | 3296 |
| 738 | 20231201 | 091600 | 29597806500 | 182800 | 183100 | 183300 | 182700 | 3264 |
| 739 | 20231201 | 091500 | 29000381600 | 183200 | 183100 | 183500 | 182700 | 2208 |
| 740 | 20231201 | 091400 | 28595742500 | 182700 | 182300 | 183700 | 182100 | 6095 |
| 741 | 20231201 | 091300 | 27483163000 | 182300 | 184500 | 184700 | 182300 | 11006 |
| 742 | 20231201 | 091200 | 25464510600 | 184500 | 184600 | 185000 | 184300 | 3673 |
| 743 | 20231201 | 091100 | 24786790800 | 184600 | 187000 | 187200 | 184500 | 6304 |
| 744 | 20231201 | 091000 | 23618637000 | 187200 | 187100 | 188600 | 186000 | 6391 |
| 745 | 20231201 | 090900 | 22421614700 | 187100 | 185300 | 187500 | 184900 | 6622 |
| 746 | 20231201 | 090800 | 21188618800 | 185300 | 184500 | 185900 | 184400 | 5788 |
| 747 | 20231201 | 090700 | 20118796600 | 184600 | 186500 | 186500 | 184500 | 9758 |
| 748 | 20231201 | 090600 | 18310243500 | 186500 | 187900 | 187900 | 186000 | 4560 |
| 749 | 20231201 | 090500 | 17458671900 | 187900 | 187000 | 189500 | 186800 | 15216 |
| 750 | 20231201 | 090400 | 14596520900 | 187200 | 185100 | 187500 | 185100 | 8053 |
| 751 | 20231201 | 090300 | 13095877500 | 185800 | 185200 | 187500 | 184500 | 12491 |
| 752 | 20231201 | 090200 | 10773164800 | 185200 | 185700 | 186500 | 184800 | 12334 |
| 753 | 20231201 | 090100 | 8485490100 | 185600 | 187400 | 188300 | 185600 | 15485 |
| 754 | 20231201 | 090000 | 5591263900 | 187200 | 190000 | 190000 | 186000 | 28566 |