31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 184000 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 8757 |
| 3 | 20231201 | 183900 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 4 | 20231201 | 183800 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 5 | 20231201 | 183700 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 6 | 20231201 | 183600 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 7 | 20231201 | 183500 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 8 | 20231201 | 183400 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 9 | 20231201 | 183300 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 10 | 20231201 | 183200 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 11 | 20231201 | 183100 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 12 | 20231201 | 183000 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 13 | 20231201 | 182900 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 14 | 20231201 | 182800 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 15 | 20231201 | 182700 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 16 | 20231201 | 182600 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 17 | 20231201 | 182500 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 18 | 20231201 | 182400 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 19 | 20231201 | 182300 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 20 | 20231201 | 182200 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 21 | 20231201 | 182100 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 22 | 20231201 | 182000 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 23 | 20231201 | 181900 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 24 | 20231201 | 181800 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 25 | 20231201 | 181700 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 26 | 20231201 | 181600 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 27 | 20231201 | 181500 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 28 | 20231201 | 181400 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 29 | 20231201 | 181300 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 30 | 20231201 | 181200 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 31 | 20231201 | 181100 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 32 | 20231201 | 181000 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 8757 |
| 33 | 20231201 | 180900 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 34 | 20231201 | 180800 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 35 | 20231201 | 180700 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 36 | 20231201 | 180600 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 37 | 20231201 | 180500 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 38 | 20231201 | 180400 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 39 | 20231201 | 180300 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 40 | 20231201 | 180200 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 41 | 20231201 | 180100 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 42 | 20231201 | 180000 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 43 | 20231201 | 175900 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 44 | 20231201 | 175800 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 45 | 20231201 | 175700 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 46 | 20231201 | 175600 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 47 | 20231201 | 175500 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 48 | 20231201 | 175400 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 49 | 20231201 | 175300 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 50 | 20231201 | 175200 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 51 | 20231201 | 175100 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 52 | 20231201 | 175000 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 53 | 20231201 | 174900 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 54 | 20231201 | 174800 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 55 | 20231201 | 174700 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 56 | 20231201 | 174600 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 57 | 20231201 | 174500 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 58 | 20231201 | 174400 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 59 | 20231201 | 174300 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 60 | 20231201 | 174200 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 61 | 20231201 | 174100 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 62 | 20231201 | 174000 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 8757 |
| 63 | 20231201 | 173900 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 64 | 20231201 | 173800 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 65 | 20231201 | 173700 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 66 | 20231201 | 173600 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 67 | 20231201 | 173500 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 68 | 20231201 | 173400 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 69 | 20231201 | 173300 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 70 | 20231201 | 173200 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 71 | 20231201 | 173100 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 72 | 20231201 | 173000 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 73 | 20231201 | 172900 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 74 | 20231201 | 172800 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 75 | 20231201 | 172700 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 76 | 20231201 | 172600 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 77 | 20231201 | 172500 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 78 | 20231201 | 172400 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 79 | 20231201 | 172300 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 80 | 20231201 | 172200 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 81 | 20231201 | 172100 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 82 | 20231201 | 172000 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 83 | 20231201 | 171900 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 84 | 20231201 | 171800 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 85 | 20231201 | 171700 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 86 | 20231201 | 171600 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 87 | 20231201 | 171500 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 88 | 20231201 | 171400 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 89 | 20231201 | 171300 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 90 | 20231201 | 171200 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 91 | 20231201 | 171100 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 92 | 20231201 | 171000 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 8757 |
| 93 | 20231201 | 170900 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 94 | 20231201 | 170800 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 95 | 20231201 | 170700 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 96 | 20231201 | 170600 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 97 | 20231201 | 170500 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 98 | 20231201 | 170400 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 99 | 20231201 | 170300 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 100 | 20231201 | 170200 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 101 | 20231201 | 170100 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 102 | 20231201 | 170000 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 103 | 20231201 | 165900 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 104 | 20231201 | 165800 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 105 | 20231201 | 165700 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 106 | 20231201 | 165600 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 107 | 20231201 | 165500 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 108 | 20231201 | 165400 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 109 | 20231201 | 165300 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 110 | 20231201 | 165200 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 111 | 20231201 | 165100 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 112 | 20231201 | 165000 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 113 | 20231201 | 164900 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 114 | 20231201 | 164800 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 115 | 20231201 | 164700 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 116 | 20231201 | 164600 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 117 | 20231201 | 164500 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 118 | 20231201 | 164400 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 119 | 20231201 | 164300 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 120 | 20231201 | 164200 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 121 | 20231201 | 164100 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 122 | 20231201 | 164000 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 8757 |
| 123 | 20231201 | 163900 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 124 | 20231201 | 163800 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 125 | 20231201 | 163700 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 126 | 20231201 | 163600 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 127 | 20231201 | 163500 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 128 | 20231201 | 163400 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 129 | 20231201 | 163300 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 130 | 20231201 | 163200 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 131 | 20231201 | 163100 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 132 | 20231201 | 163000 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 133 | 20231201 | 162900 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 134 | 20231201 | 162800 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 135 | 20231201 | 162700 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 136 | 20231201 | 162600 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 137 | 20231201 | 162500 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 138 | 20231201 | 162400 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 139 | 20231201 | 162300 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 140 | 20231201 | 162200 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 141 | 20231201 | 162100 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 142 | 20231201 | 162000 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 143 | 20231201 | 161900 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 144 | 20231201 | 161800 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 145 | 20231201 | 161700 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 146 | 20231201 | 161600 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 147 | 20231201 | 161500 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 148 | 20231201 | 161400 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 149 | 20231201 | 161300 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 150 | 20231201 | 161200 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 151 | 20231201 | 161100 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 152 | 20231201 | 161000 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 8757 |
| 153 | 20231201 | 160900 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 154 | 20231201 | 160800 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 155 | 20231201 | 160700 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 156 | 20231201 | 160600 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 157 | 20231201 | 160500 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 158 | 20231201 | 160400 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 159 | 20231201 | 160300 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 160 | 20231201 | 160200 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 161 | 20231201 | 160100 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 162 | 20231201 | 160000 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 163 | 20231201 | 155900 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 164 | 20231201 | 155800 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 165 | 20231201 | 155700 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 166 | 20231201 | 155600 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 167 | 20231201 | 155500 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 168 | 20231201 | 155400 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 169 | 20231201 | 155300 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 170 | 20231201 | 155200 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 171 | 20231201 | 155100 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 172 | 20231201 | 155000 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 173 | 20231201 | 154900 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 174 | 20231201 | 154800 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 175 | 20231201 | 154700 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 176 | 20231201 | 154600 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 177 | 20231201 | 154500 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 178 | 20231201 | 154400 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 179 | 20231201 | 154300 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 180 | 20231201 | 154200 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 181 | 20231201 | 154100 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 182 | 20231201 | 154000 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 8757 |
| 183 | 20231201 | 153900 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 184 | 20231201 | 153800 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 185 | 20231201 | 153700 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 186 | 20231201 | 153600 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 187 | 20231201 | 153500 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 188 | 20231201 | 153400 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 189 | 20231201 | 153300 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 190 | 20231201 | 153200 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 191 | 20231201 | 153100 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 0 |
| 192 | 20231201 | 153000 | 7925717300 | 82000 | 82000 | 82000 | 82000 | 8757 |
| 193 | 20231201 | 152900 | 7207643300 | 81900 | 81900 | 81900 | 81900 | 0 |
| 194 | 20231201 | 152800 | 7207643300 | 81900 | 81900 | 81900 | 81900 | 0 |
| 195 | 20231201 | 152700 | 7207643300 | 81900 | 81900 | 81900 | 81900 | 0 |
| 196 | 20231201 | 152600 | 7207643300 | 81900 | 81900 | 81900 | 81900 | 0 |
| 197 | 20231201 | 152500 | 7207643300 | 81900 | 81900 | 81900 | 81900 | 0 |
| 198 | 20231201 | 152400 | 7207643300 | 81900 | 81900 | 81900 | 81900 | 0 |
| 199 | 20231201 | 152300 | 7207643300 | 81900 | 81900 | 81900 | 81900 | 0 |
| 200 | 20231201 | 152200 | 7207643300 | 81900 | 81900 | 81900 | 81900 | 0 |
| 201 | 20231201 | 152100 | 7207643300 | 81900 | 81900 | 81900 | 81900 | 0 |
| 202 | 20231201 | 152000 | 7207643300 | 81900 | 81900 | 81900 | 81900 | 0 |
| 203 | 20231201 | 151900 | 7207643300 | 81900 | 81800 | 82000 | 81800 | 429 |
| 204 | 20231201 | 151800 | 7172546400 | 81800 | 81700 | 81800 | 81700 | 465 |
| 205 | 20231201 | 151700 | 7134514900 | 81700 | 81700 | 81800 | 81700 | 222 |
| 206 | 20231201 | 151600 | 7116367500 | 81800 | 81700 | 81800 | 81700 | 260 |
| 207 | 20231201 | 151500 | 7095119400 | 81700 | 81700 | 81800 | 81700 | 252 |
| 208 | 20231201 | 151400 | 7074526800 | 81700 | 81800 | 81900 | 81700 | 627 |
| 209 | 20231201 | 151300 | 7023245800 | 81900 | 81900 | 81900 | 81800 | 335 |
| 210 | 20231201 | 151200 | 6995835300 | 81800 | 81800 | 81900 | 81800 | 120 |
| 211 | 20231201 | 151100 | 6986017400 | 81800 | 81900 | 82000 | 81800 | 1153 |
| 212 | 20231201 | 151000 | 6891596700 | 81900 | 81900 | 82000 | 81900 | 213 |
| 213 | 20231201 | 150900 | 6874150700 | 81900 | 81800 | 82100 | 81800 | 607 |
| 214 | 20231201 | 150800 | 6824439800 | 81800 | 81900 | 81900 | 81800 | 637 |
| 215 | 20231201 | 150700 | 6772280400 | 82000 | 81900 | 82100 | 81900 | 3468 |
| 216 | 20231201 | 150600 | 6487923000 | 82000 | 81800 | 82000 | 81800 | 378 |
| 217 | 20231201 | 150500 | 6456964300 | 81900 | 81900 | 81900 | 81800 | 296 |
| 218 | 20231201 | 150400 | 6432730800 | 81900 | 81900 | 82000 | 81800 | 621 |
| 219 | 20231201 | 150300 | 6381882200 | 81900 | 81900 | 82000 | 81900 | 183 |
| 220 | 20231201 | 150200 | 6366893100 | 81900 | 81900 | 82000 | 81900 | 202 |
| 221 | 20231201 | 150100 | 6350342700 | 82000 | 82000 | 82000 | 81900 | 81 |
| 222 | 20231201 | 150000 | 6343707800 | 81900 | 82000 | 82000 | 81900 | 190 |
| 223 | 20231201 | 145900 | 6328143500 | 81900 | 81900 | 82000 | 81900 | 196 |
| 224 | 20231201 | 145800 | 6312084400 | 81900 | 81900 | 82000 | 81800 | 367 |
| 225 | 20231201 | 145700 | 6282025300 | 81800 | 81800 | 81900 | 81800 | 215 |
| 226 | 20231201 | 145600 | 6264435100 | 81900 | 81900 | 82000 | 81900 | 271 |
| 227 | 20231201 | 145500 | 6242234000 | 81900 | 81900 | 82000 | 81800 | 142 |
| 228 | 20231201 | 145400 | 6230611100 | 81900 | 81900 | 81900 | 81800 | 202 |
| 229 | 20231201 | 145300 | 6214078600 | 81900 | 81800 | 82000 | 81800 | 127 |
| 230 | 20231201 | 145200 | 6203676000 | 81800 | 81800 | 82000 | 81800 | 271 |
| 231 | 20231201 | 145100 | 6181488100 | 81900 | 81800 | 81900 | 81800 | 167 |
| 232 | 20231201 | 145000 | 6167820100 | 81800 | 81900 | 82000 | 81800 | 240 |
| 233 | 20231201 | 144900 | 6148176600 | 81900 | 81900 | 82000 | 81900 | 165 |
| 234 | 20231201 | 144800 | 6134661900 | 81900 | 81800 | 82000 | 81800 | 448 |
| 235 | 20231201 | 144700 | 6097981000 | 81900 | 81800 | 81900 | 81800 | 257 |
| 236 | 20231201 | 144600 | 6076952900 | 81800 | 81800 | 81900 | 81800 | 138 |
| 237 | 20231201 | 144500 | 6065662000 | 81800 | 81900 | 81900 | 81800 | 146 |
| 238 | 20231201 | 144400 | 6053717300 | 81800 | 81800 | 81900 | 81800 | 223 |
| 239 | 20231201 | 144300 | 6035469700 | 81800 | 81800 | 81900 | 81800 | 120 |
| 240 | 20231201 | 144200 | 6025651700 | 81800 | 81800 | 81900 | 81800 | 115 |
| 241 | 20231201 | 144100 | 6016241800 | 81800 | 81900 | 81900 | 81800 | 389 |
| 242 | 20231201 | 144000 | 5984400300 | 81900 | 82000 | 82000 | 81900 | 162 |
| 243 | 20231201 | 143900 | 5971127500 | 81900 | 81800 | 82000 | 81800 | 206 |
| 244 | 20231201 | 143800 | 5954265200 | 81800 | 81900 | 82000 | 81800 | 90 |
| 245 | 20231201 | 143700 | 5946895800 | 81900 | 81900 | 82000 | 81900 | 195 |
| 246 | 20231201 | 143600 | 5930919700 | 81900 | 81900 | 82000 | 81800 | 306 |
| 247 | 20231201 | 143500 | 5905861100 | 81900 | 81900 | 81900 | 81800 | 286 |
| 248 | 20231201 | 143400 | 5882447600 | 81800 | 81800 | 81900 | 81800 | 203 |
| 249 | 20231201 | 143300 | 5865840500 | 81800 | 81800 | 81900 | 81800 | 189 |
| 250 | 20231201 | 143200 | 5850371000 | 81800 | 81900 | 81900 | 81800 | 121 |
| 251 | 20231201 | 143100 | 5840468500 | 81900 | 81800 | 81900 | 81800 | 230 |
| 252 | 20231201 | 143000 | 5821649400 | 81900 | 81800 | 81900 | 81800 | 320 |
| 253 | 20231201 | 142900 | 5795462600 | 81900 | 81800 | 81900 | 81800 | 182 |
| 254 | 20231201 | 142800 | 5780566100 | 81800 | 81800 | 82000 | 81800 | 245 |
| 255 | 20231201 | 142700 | 5760517400 | 81800 | 81900 | 81900 | 81800 | 134 |
| 256 | 20231201 | 142600 | 5749550900 | 81800 | 81800 | 82100 | 81800 | 196 |
| 257 | 20231201 | 142500 | 5733505300 | 81800 | 81900 | 81900 | 81800 | 133 |
| 258 | 20231201 | 142400 | 5722621600 | 81900 | 81900 | 82000 | 81800 | 163 |
| 259 | 20231201 | 142300 | 5709270500 | 81900 | 82000 | 82000 | 81900 | 111 |
| 260 | 20231201 | 142200 | 5700177700 | 82000 | 81800 | 82000 | 81800 | 320 |
| 261 | 20231201 | 142100 | 5673971700 | 81800 | 81900 | 82000 | 81800 | 242 |
| 262 | 20231201 | 142000 | 5654168600 | 81900 | 82000 | 82000 | 81900 | 135 |
| 263 | 20231201 | 141900 | 5643111700 | 81900 | 82000 | 82000 | 81900 | 145 |
| 264 | 20231201 | 141800 | 5631229800 | 81900 | 81900 | 82000 | 81900 | 168 |
| 265 | 20231201 | 141700 | 5617469700 | 81900 | 81900 | 82000 | 81900 | 160 |
| 266 | 20231201 | 141600 | 5604360400 | 81900 | 81900 | 82000 | 81900 | 178 |
| 267 | 20231201 | 141500 | 5589778000 | 81900 | 82000 | 82000 | 81900 | 197 |
| 268 | 20231201 | 141400 | 5573636000 | 81900 | 82000 | 82000 | 81900 | 115 |
| 269 | 20231201 | 141300 | 5564215500 | 81900 | 81900 | 82000 | 81900 | 72 |
| 270 | 20231201 | 141200 | 5558318400 | 81900 | 81900 | 82100 | 81900 | 126 |
| 271 | 20231201 | 141100 | 5547995800 | 82000 | 81900 | 82100 | 81900 | 218 |
| 272 | 20231201 | 141000 | 5530135100 | 81900 | 82000 | 82100 | 81900 | 102 |
| 273 | 20231201 | 140900 | 5521776400 | 81900 | 81800 | 81900 | 81800 | 199 |
| 274 | 20231201 | 140800 | 5505480600 | 81800 | 81900 | 82100 | 81800 | 368 |
| 275 | 20231201 | 140700 | 5475339900 | 81800 | 81900 | 82000 | 81800 | 908 |
| 276 | 20231201 | 140600 | 5400978900 | 81900 | 81900 | 82000 | 81900 | 122 |
| 277 | 20231201 | 140500 | 5390985400 | 81900 | 81900 | 82000 | 81900 | 580 |
| 278 | 20231201 | 140400 | 5343480600 | 81900 | 81900 | 82000 | 81900 | 144 |
| 279 | 20231201 | 140300 | 5331680300 | 81900 | 81900 | 82000 | 81900 | 181 |
| 280 | 20231201 | 140200 | 5316851200 | 81900 | 82000 | 82100 | 81900 | 205 |
| 281 | 20231201 | 140100 | 5300049100 | 82000 | 82000 | 82100 | 82000 | 149 |
| 282 | 20231201 | 140000 | 5287827200 | 82100 | 82000 | 82100 | 82000 | 91 |
| 283 | 20231201 | 135900 | 5280360900 | 82000 | 82000 | 82100 | 82000 | 113 |
| 284 | 20231201 | 135800 | 5271092200 | 82000 | 82000 | 82100 | 82000 | 332 |
| 285 | 20231201 | 135700 | 5243867900 | 82100 | 82100 | 82100 | 82000 | 189 |
| 286 | 20231201 | 135600 | 5228363100 | 82000 | 82000 | 82100 | 82000 | 97 |
| 287 | 20231201 | 135500 | 5220405500 | 82100 | 82000 | 82100 | 82000 | 167 |
| 288 | 20231201 | 135400 | 5206708700 | 82000 | 82000 | 82100 | 82000 | 107 |
| 289 | 20231201 | 135300 | 5197932600 | 82000 | 82000 | 82100 | 82000 | 103 |
| 290 | 20231201 | 135200 | 5189482400 | 82000 | 82000 | 82100 | 82000 | 196 |
| 291 | 20231201 | 135100 | 5173408300 | 82100 | 82100 | 82100 | 82000 | 59 |
| 292 | 20231201 | 135000 | 5168569100 | 82100 | 82000 | 82100 | 82000 | 170 |
| 293 | 20231201 | 134900 | 5154620600 | 82000 | 82000 | 82100 | 82000 | 151 |
| 294 | 20231201 | 134800 | 5142236300 | 82000 | 82000 | 82100 | 82000 | 155 |
| 295 | 20231201 | 134700 | 5129523000 | 82000 | 82100 | 82100 | 82000 | 67 |
| 296 | 20231201 | 134600 | 5124027100 | 82000 | 82000 | 82100 | 82000 | 125 |
| 297 | 20231201 | 134500 | 5113772500 | 82000 | 82000 | 82100 | 82000 | 156 |
| 298 | 20231201 | 134400 | 5100978100 | 82000 | 82000 | 82100 | 82000 | 117 |
| 299 | 20231201 | 134300 | 5091382800 | 82100 | 82100 | 82100 | 82000 | 127 |
| 300 | 20231201 | 134200 | 5080965400 | 82100 | 82000 | 82100 | 82000 | 227 |
| 301 | 20231201 | 134100 | 5062342400 | 82100 | 82100 | 82100 | 82000 | 113 |
| 302 | 20231201 | 134000 | 5053072300 | 82100 | 82000 | 82100 | 82000 | 123 |
| 303 | 20231201 | 133900 | 5042982200 | 82100 | 82000 | 82100 | 82000 | 213 |
| 304 | 20231201 | 133800 | 5025510000 | 82000 | 82000 | 82100 | 81900 | 82 |
| 305 | 20231201 | 133700 | 5018787200 | 82000 | 81900 | 82100 | 81900 | 77 |
| 306 | 20231201 | 133600 | 5012476000 | 81900 | 82000 | 82100 | 81900 | 137 |
| 307 | 20231201 | 133500 | 5001251500 | 81900 | 82000 | 82100 | 81900 | 170 |
| 308 | 20231201 | 133400 | 4987311800 | 81900 | 81900 | 82200 | 81900 | 127 |
| 309 | 20231201 | 133300 | 4976894700 | 82100 | 82000 | 82100 | 81900 | 170 |
| 310 | 20231201 | 133200 | 4962960900 | 82100 | 82000 | 82100 | 82000 | 251 |
| 311 | 20231201 | 133100 | 4942363900 | 82000 | 82100 | 82100 | 82000 | 75 |
| 312 | 20231201 | 133000 | 4936213400 | 82000 | 82000 | 82100 | 81900 | 171 |
| 313 | 20231201 | 132900 | 4922188700 | 81900 | 81900 | 82100 | 81900 | 186 |
| 314 | 20231201 | 132800 | 4906940200 | 81900 | 82000 | 82200 | 81900 | 106 |
| 315 | 20231201 | 132700 | 4898241600 | 82000 | 82000 | 82100 | 81900 | 61 |
| 316 | 20231201 | 132600 | 4893239700 | 82100 | 82000 | 82100 | 81900 | 163 |
| 317 | 20231201 | 132500 | 4879887500 | 82000 | 81900 | 82200 | 81900 | 206 |
| 318 | 20231201 | 132400 | 4863000900 | 81900 | 82000 | 82200 | 81900 | 142 |
| 319 | 20231201 | 132300 | 4851354900 | 81900 | 82000 | 82000 | 81900 | 166 |
| 320 | 20231201 | 132200 | 4837754900 | 82000 | 82000 | 82000 | 81900 | 74 |
| 321 | 20231201 | 132100 | 4831691100 | 82000 | 81900 | 82100 | 81900 | 166 |
| 322 | 20231201 | 132000 | 4818082200 | 82100 | 81900 | 82100 | 81900 | 260 |
| 323 | 20231201 | 131900 | 4796771700 | 82000 | 82000 | 82100 | 82000 | 1041 |
| 324 | 20231201 | 131800 | 4711408700 | 82000 | 82000 | 82100 | 82000 | 104 |
| 325 | 20231201 | 131700 | 4702878700 | 82000 | 82000 | 82100 | 82000 | 95 |
| 326 | 20231201 | 131600 | 4695084200 | 82100 | 82000 | 82100 | 82000 | 282 |
| 327 | 20231201 | 131500 | 4671957100 | 82100 | 82000 | 82100 | 82000 | 74 |
| 328 | 20231201 | 131400 | 4665888200 | 82000 | 82000 | 82100 | 82000 | 125 |
| 329 | 20231201 | 131300 | 4655631700 | 82000 | 82000 | 82100 | 82000 | 136 |
| 330 | 20231201 | 131200 | 4644479400 | 82000 | 82000 | 82100 | 82000 | 106 |
| 331 | 20231201 | 131100 | 4635784700 | 82000 | 82100 | 82100 | 82000 | 166 |
| 332 | 20231201 | 131000 | 4622168400 | 82100 | 82000 | 82100 | 82000 | 188 |
| 333 | 20231201 | 130900 | 4606747700 | 82000 | 82000 | 82100 | 82000 | 89 |
| 334 | 20231201 | 130800 | 4599447600 | 82000 | 82000 | 82100 | 82000 | 50 |
| 335 | 20231201 | 130700 | 4595346600 | 82000 | 82000 | 82100 | 82000 | 126 |
| 336 | 20231201 | 130600 | 4585013400 | 82000 | 82000 | 82100 | 82000 | 154 |
| 337 | 20231201 | 130500 | 4572380900 | 82000 | 82000 | 82100 | 82000 | 50 |
| 338 | 20231201 | 130400 | 4568278900 | 82100 | 82100 | 82100 | 82000 | 15 |
| 339 | 20231201 | 130300 | 4567048600 | 82000 | 82000 | 82100 | 82000 | 240 |
| 340 | 20231201 | 130200 | 4547360400 | 82100 | 82000 | 82200 | 82000 | 57 |
| 341 | 20231201 | 130100 | 4542683400 | 82000 | 82000 | 82100 | 82000 | 68 |
| 342 | 20231201 | 130000 | 4537104400 | 82100 | 82000 | 82100 | 82000 | 127 |
| 343 | 20231201 | 125900 | 4526686100 | 82000 | 82000 | 82100 | 82000 | 90 |
| 344 | 20231201 | 125800 | 4519300300 | 82000 | 82100 | 82200 | 82000 | 137 |
| 345 | 20231201 | 125700 | 4508057500 | 82200 | 82000 | 82200 | 82000 | 126 |
| 346 | 20231201 | 125600 | 4497718800 | 82100 | 82000 | 82200 | 82000 | 82 |
| 347 | 20231201 | 125500 | 4490989400 | 82000 | 82000 | 82200 | 82000 | 82 |
| 348 | 20231201 | 125400 | 4484254700 | 82200 | 82000 | 82200 | 82000 | 73 |
| 349 | 20231201 | 125300 | 4478262100 | 82100 | 82000 | 82100 | 82000 | 184 |
| 350 | 20231201 | 125200 | 4463169000 | 82000 | 82000 | 82200 | 82000 | 66 |
| 351 | 20231201 | 125100 | 4457748800 | 82100 | 82000 | 82200 | 82000 | 70 |
| 352 | 20231201 | 125000 | 4452002300 | 82000 | 82200 | 82200 | 82000 | 256 |
| 353 | 20231201 | 124900 | 4430993900 | 82100 | 82100 | 82200 | 82100 | 104 |
| 354 | 20231201 | 124800 | 4422453700 | 82200 | 82100 | 82200 | 82100 | 167 |
| 355 | 20231201 | 124700 | 4408733800 | 82200 | 82100 | 82200 | 82000 | 265 |
| 356 | 20231201 | 124600 | 4386980800 | 82000 | 82200 | 82200 | 82000 | 80 |
| 357 | 20231201 | 124500 | 4380410800 | 82200 | 82000 | 82200 | 82000 | 317 |
| 358 | 20231201 | 124400 | 4354385200 | 82100 | 82000 | 82200 | 82000 | 188 |
| 359 | 20231201 | 124300 | 4338951000 | 82000 | 82100 | 82200 | 82000 | 131 |
| 360 | 20231201 | 124200 | 4328204600 | 82100 | 82100 | 82200 | 82000 | 177 |
| 361 | 20231201 | 124100 | 4313671900 | 82300 | 82300 | 82300 | 82100 | 97 |
| 362 | 20231201 | 124000 | 4305699300 | 82100 | 82100 | 82300 | 82100 | 99 |
| 363 | 20231201 | 123900 | 4297567200 | 82100 | 82200 | 82300 | 82100 | 150 |
| 364 | 20231201 | 123800 | 4285239700 | 82200 | 82200 | 82200 | 82100 | 58 |
| 365 | 20231201 | 123700 | 4280474000 | 82100 | 82100 | 82200 | 82100 | 140 |
| 366 | 20231201 | 123600 | 4268975800 | 82100 | 82100 | 82200 | 82100 | 53 |
| 367 | 20231201 | 123500 | 4264622300 | 82200 | 82200 | 82200 | 82100 | 75 |
| 368 | 20231201 | 123400 | 4258463400 | 82100 | 82100 | 82200 | 82100 | 184 |
| 369 | 20231201 | 123300 | 4243350400 | 82100 | 82100 | 82200 | 82100 | 61 |
| 370 | 20231201 | 123200 | 4238339400 | 82100 | 82200 | 82200 | 82100 | 24 |
| 371 | 20231201 | 123100 | 4236368000 | 82100 | 82100 | 82200 | 82100 | 90 |
| 372 | 20231201 | 123000 | 4228975000 | 82200 | 82200 | 82200 | 82100 | 189 |
| 373 | 20231201 | 122900 | 4213451500 | 82100 | 82200 | 82200 | 82100 | 105 |
| 374 | 20231201 | 122800 | 4204827500 | 82200 | 82100 | 82300 | 82100 | 46 |
| 375 | 20231201 | 122700 | 4201049100 | 82200 | 82100 | 82300 | 82000 | 132 |
| 376 | 20231201 | 122600 | 4190208500 | 82100 | 82100 | 82200 | 82000 | 86 |
| 377 | 20231201 | 122500 | 4183150100 | 82100 | 82100 | 82200 | 82000 | 731 |
| 378 | 20231201 | 122400 | 4123133900 | 82100 | 82100 | 82200 | 82100 | 126 |
| 379 | 20231201 | 122300 | 4112787300 | 82200 | 82100 | 82200 | 82100 | 61 |
| 380 | 20231201 | 122200 | 4107775200 | 82100 | 82200 | 82200 | 82100 | 56 |
| 381 | 20231201 | 122100 | 4103175800 | 82100 | 82100 | 82200 | 82100 | 121 |
| 382 | 20231201 | 122000 | 4093241300 | 82100 | 82100 | 82200 | 82100 | 135 |
| 383 | 20231201 | 121900 | 4082155900 | 82200 | 82100 | 82200 | 82100 | 54 |
| 384 | 20231201 | 121800 | 4077718100 | 82100 | 82200 | 82200 | 82100 | 68 |
| 385 | 20231201 | 121700 | 4072131800 | 82100 | 82200 | 82200 | 82100 | 172 |
| 386 | 20231201 | 121600 | 4058004400 | 82100 | 82200 | 82200 | 82100 | 173 |
| 387 | 20231201 | 121500 | 4043795100 | 82100 | 82100 | 82200 | 82100 | 70 |
| 388 | 20231201 | 121400 | 4038044700 | 82100 | 82100 | 82200 | 82100 | 111 |
| 389 | 20231201 | 121300 | 4028929400 | 82100 | 82100 | 82200 | 82100 | 60 |
| 390 | 20231201 | 121200 | 4024000500 | 82100 | 82100 | 82200 | 82100 | 80 |
| 391 | 20231201 | 121100 | 4017427600 | 82200 | 82100 | 82200 | 82100 | 237 |
| 392 | 20231201 | 121000 | 3997963900 | 82100 | 82100 | 82200 | 82100 | 50 |
| 393 | 20231201 | 120900 | 3993857300 | 82200 | 82100 | 82200 | 82100 | 144 |
| 394 | 20231201 | 120800 | 3982023300 | 82200 | 82200 | 82200 | 82100 | 180 |
| 395 | 20231201 | 120700 | 3967237400 | 82200 | 82100 | 82200 | 82100 | 92 |
| 396 | 20231201 | 120600 | 3959682200 | 82100 | 82200 | 82200 | 82100 | 104 |
| 397 | 20231201 | 120500 | 3951139200 | 82100 | 82200 | 82200 | 82100 | 243 |
| 398 | 20231201 | 120400 | 3931180200 | 82100 | 82300 | 82300 | 82100 | 155 |
| 399 | 20231201 | 120300 | 3918445400 | 82200 | 82200 | 82300 | 82200 | 162 |
| 400 | 20231201 | 120200 | 3905128000 | 82300 | 82200 | 82300 | 82200 | 146 |
| 401 | 20231201 | 120100 | 3893122400 | 82200 | 82200 | 82300 | 82200 | 202 |
| 402 | 20231201 | 120000 | 3876508500 | 82300 | 82300 | 82300 | 82200 | 48 |
| 403 | 20231201 | 115900 | 3872559700 | 82300 | 82300 | 82300 | 82200 | 52 |
| 404 | 20231201 | 115800 | 3868282800 | 82200 | 82300 | 82400 | 82200 | 160 |
| 405 | 20231201 | 115700 | 3855124400 | 82300 | 82300 | 82300 | 82200 | 128 |
| 406 | 20231201 | 115600 | 3844599000 | 82200 | 82200 | 82300 | 82200 | 72 |
| 407 | 20231201 | 115500 | 3838678800 | 82300 | 82200 | 82300 | 82200 | 125 |
| 408 | 20231201 | 115400 | 3828399000 | 82300 | 82300 | 82600 | 82200 | 106 |
| 409 | 20231201 | 115300 | 3819667300 | 82300 | 82400 | 82500 | 82200 | 205 |
| 410 | 20231201 | 115200 | 3802795200 | 82400 | 82300 | 82400 | 82300 | 42 |
| 411 | 20231201 | 115100 | 3799337500 | 82600 | 82300 | 82600 | 82300 | 128 |
| 412 | 20231201 | 115000 | 3788790900 | 82600 | 82300 | 82600 | 82200 | 151 |
| 413 | 20231201 | 114900 | 3776357000 | 82200 | 82200 | 82300 | 82200 | 63 |
| 414 | 20231201 | 114800 | 3771174900 | 82200 | 82500 | 82500 | 82200 | 245 |
| 415 | 20231201 | 114700 | 3751016400 | 82600 | 82300 | 82600 | 82200 | 306 |
| 416 | 20231201 | 114600 | 3725793600 | 82300 | 82300 | 82500 | 82200 | 100 |
| 417 | 20231201 | 114500 | 3717563500 | 82500 | 82300 | 82500 | 82300 | 102 |
| 418 | 20231201 | 114400 | 3709166600 | 82300 | 82300 | 82400 | 82300 | 48 |
| 419 | 20231201 | 114300 | 3705214100 | 82400 | 82400 | 82400 | 82300 | 162 |
| 420 | 20231201 | 114200 | 3691876100 | 82300 | 82400 | 82400 | 82300 | 95 |
| 421 | 20231201 | 114100 | 3684055000 | 82300 | 82500 | 82500 | 82300 | 142 |
| 422 | 20231201 | 114000 | 3672362500 | 82300 | 82400 | 82600 | 82300 | 82 |
| 423 | 20231201 | 113900 | 3665606000 | 82400 | 82400 | 82400 | 82300 | 175 |
| 424 | 20231201 | 113800 | 3651196800 | 82300 | 82300 | 82400 | 82300 | 129 |
| 425 | 20231201 | 113700 | 3640577000 | 82400 | 82400 | 82500 | 82300 | 189 |
| 426 | 20231201 | 113600 | 3625003500 | 82400 | 82300 | 82400 | 82300 | 244 |
| 427 | 20231201 | 113500 | 3604901300 | 82300 | 82300 | 82400 | 82300 | 134 |
| 428 | 20231201 | 113400 | 3593868100 | 82400 | 82300 | 82400 | 82300 | 127 |
| 429 | 20231201 | 113300 | 3583412300 | 82400 | 82300 | 82400 | 82300 | 182 |
| 430 | 20231201 | 113200 | 3568419400 | 82300 | 82300 | 82400 | 82300 | 524 |
| 431 | 20231201 | 113100 | 3525278600 | 82300 | 82300 | 82400 | 82300 | 57 |
| 432 | 20231201 | 113000 | 3520585600 | 82300 | 82300 | 82400 | 82300 | 153 |
| 433 | 20231201 | 112900 | 3507989400 | 82400 | 82300 | 82400 | 82300 | 130 |
| 434 | 20231201 | 112800 | 3497282900 | 82300 | 82300 | 82400 | 82300 | 97 |
| 435 | 20231201 | 112700 | 3489296400 | 82400 | 82400 | 82500 | 82400 | 800 |
| 436 | 20231201 | 112600 | 3423373900 | 82500 | 82400 | 82500 | 82400 | 66 |
| 437 | 20231201 | 112500 | 3417930800 | 82500 | 82500 | 82500 | 82400 | 156 |
| 438 | 20231201 | 112400 | 3405069900 | 82400 | 82400 | 82600 | 82400 | 44 |
| 439 | 20231201 | 112300 | 3401441300 | 82400 | 82600 | 82700 | 82400 | 182 |
| 440 | 20231201 | 112200 | 3386425100 | 82600 | 82400 | 82600 | 82400 | 464 |
| 441 | 20231201 | 112100 | 3348142800 | 82500 | 82500 | 82500 | 82400 | 72 |
| 442 | 20231201 | 112000 | 3342204700 | 82500 | 82500 | 82500 | 82400 | 62 |
| 443 | 20231201 | 111900 | 3337091900 | 82400 | 82500 | 82500 | 82400 | 124 |
| 444 | 20231201 | 111800 | 3326870300 | 82400 | 82500 | 82500 | 82400 | 97 |
| 445 | 20231201 | 111700 | 3318870300 | 82400 | 82500 | 82500 | 82400 | 54 |
| 446 | 20231201 | 111600 | 3314416100 | 82500 | 82400 | 82500 | 82400 | 124 |
| 447 | 20231201 | 111500 | 3304194000 | 82400 | 82500 | 82500 | 82400 | 54 |
| 448 | 20231201 | 111400 | 3299741000 | 82500 | 82500 | 82500 | 82400 | 88 |
| 449 | 20231201 | 111300 | 3292481700 | 82500 | 82500 | 82600 | 82400 | 796 |
| 450 | 20231201 | 111200 | 3226841600 | 82500 | 82500 | 82600 | 82500 | 106 |
| 451 | 20231201 | 111100 | 3218093900 | 82600 | 82500 | 82600 | 82500 | 107 |
| 452 | 20231201 | 111000 | 3209259000 | 82600 | 82600 | 82700 | 82500 | 39 |
| 453 | 20231201 | 110900 | 3206037800 | 82600 | 82800 | 82800 | 82500 | 268 |
| 454 | 20231201 | 110800 | 3183903300 | 82600 | 82800 | 82900 | 82600 | 70 |
| 455 | 20231201 | 110700 | 3178114500 | 82800 | 82600 | 82800 | 82600 | 72 |
| 456 | 20231201 | 110600 | 3172160700 | 82600 | 82600 | 82700 | 82600 | 140 |
| 457 | 20231201 | 110500 | 3160591900 | 82700 | 82800 | 82900 | 82700 | 63 |
| 458 | 20231201 | 110400 | 3155377200 | 82800 | 82900 | 82900 | 82600 | 16 |
| 459 | 20231201 | 110300 | 3154052400 | 82800 | 82500 | 82900 | 82500 | 176 |
| 460 | 20231201 | 110200 | 3139494000 | 82700 | 82700 | 82700 | 82500 | 41 |
| 461 | 20231201 | 110100 | 3136105200 | 82700 | 82900 | 82900 | 82600 | 60 |
| 462 | 20231201 | 110000 | 3131141200 | 82800 | 82500 | 82900 | 82500 | 170 |
| 463 | 20231201 | 105900 | 3117084800 | 82700 | 82600 | 82800 | 82500 | 192 |
| 464 | 20231201 | 105800 | 3101218800 | 82600 | 82800 | 82800 | 82600 | 31 |
| 465 | 20231201 | 105700 | 3098655800 | 82700 | 82700 | 82800 | 82500 | 80 |
| 466 | 20231201 | 105600 | 3092044200 | 82600 | 82900 | 82900 | 82500 | 136 |
| 467 | 20231201 | 105500 | 3080806100 | 82600 | 82500 | 82600 | 82500 | 34 |
| 468 | 20231201 | 105400 | 3077998500 | 82500 | 82600 | 82800 | 82500 | 37 |
| 469 | 20231201 | 105300 | 3074941400 | 82700 | 82800 | 82900 | 82500 | 221 |
| 470 | 20231201 | 105200 | 3056674200 | 82900 | 82600 | 82900 | 82600 | 50 |
| 471 | 20231201 | 105100 | 3052539400 | 82600 | 82600 | 82800 | 82600 | 31 |
| 472 | 20231201 | 105000 | 3049977800 | 82900 | 82600 | 82900 | 82600 | 97 |
| 473 | 20231201 | 104900 | 3041960100 | 82900 | 82700 | 82900 | 82700 | 64 |
| 474 | 20231201 | 104800 | 3036659700 | 82900 | 82700 | 82900 | 82600 | 91 |
| 475 | 20231201 | 104700 | 3029126700 | 82700 | 82800 | 82900 | 82700 | 318 |
| 476 | 20231201 | 104600 | 3002798800 | 82700 | 82700 | 82800 | 82500 | 126 |
| 477 | 20231201 | 104500 | 2992386000 | 82800 | 82700 | 82800 | 82500 | 125 |
| 478 | 20231201 | 104400 | 2982051500 | 82500 | 82600 | 82700 | 82500 | 73 |
| 479 | 20231201 | 104300 | 2976022200 | 82800 | 82600 | 82800 | 82600 | 98 |
| 480 | 20231201 | 104200 | 2967925100 | 82500 | 82700 | 82800 | 82500 | 136 |
| 481 | 20231201 | 104100 | 2956681700 | 82800 | 82600 | 82800 | 82500 | 42 |
| 482 | 20231201 | 104000 | 2953208400 | 82600 | 82700 | 82800 | 82500 | 370 |
| 483 | 20231201 | 103900 | 2922624400 | 82600 | 82700 | 82800 | 82600 | 21 |
| 484 | 20231201 | 103800 | 2920886400 | 82600 | 82500 | 82800 | 82500 | 81 |
| 485 | 20231201 | 103700 | 2914188700 | 82500 | 82700 | 82800 | 82500 | 150 |
| 486 | 20231201 | 103600 | 2901787100 | 82700 | 82600 | 82700 | 82500 | 96 |
| 487 | 20231201 | 103500 | 2893857800 | 82500 | 82800 | 82800 | 82500 | 59 |
| 488 | 20231201 | 103400 | 2888977600 | 82800 | 82800 | 82800 | 82500 | 32 |
| 489 | 20231201 | 103300 | 2886328300 | 82800 | 82700 | 82800 | 82500 | 138 |
| 490 | 20231201 | 103200 | 2874935400 | 82600 | 82600 | 82700 | 82500 | 139 |
| 491 | 20231201 | 103100 | 2863454300 | 82500 | 82500 | 82600 | 82500 | 69 |
| 492 | 20231201 | 103000 | 2857756300 | 82600 | 82600 | 82600 | 82500 | 124 |
| 493 | 20231201 | 102900 | 2847521900 | 82500 | 82500 | 82700 | 82500 | 497 |
| 494 | 20231201 | 102800 | 2806514200 | 82600 | 82500 | 82600 | 82500 | 51 |
| 495 | 20231201 | 102700 | 2802304900 | 82600 | 82700 | 82700 | 82500 | 183 |
| 496 | 20231201 | 102600 | 2787187700 | 82600 | 82600 | 82700 | 82600 | 22 |
| 497 | 20231201 | 102500 | 2785369600 | 82700 | 82600 | 82800 | 82600 | 48 |
| 498 | 20231201 | 102400 | 2781401500 | 82700 | 82600 | 82800 | 82600 | 123 |
| 499 | 20231201 | 102300 | 2771236300 | 82600 | 82600 | 82700 | 82500 | 66 |
| 500 | 20231201 | 102200 | 2765782900 | 82600 | 82800 | 82800 | 82500 | 2898 |
| 501 | 20231201 | 102100 | 2525933900 | 82900 | 82800 | 82900 | 82800 | 143 |
| 502 | 20231201 | 102000 | 2514089600 | 82900 | 82900 | 82900 | 82800 | 200 |
| 503 | 20231201 | 101900 | 2497517800 | 82900 | 82800 | 82900 | 82800 | 144 |
| 504 | 20231201 | 101800 | 2485590400 | 82800 | 82900 | 82900 | 82800 | 65 |
| 505 | 20231201 | 101700 | 2480204500 | 82800 | 82900 | 83000 | 82800 | 211 |
| 506 | 20231201 | 101600 | 2462715300 | 83000 | 82900 | 83000 | 82800 | 101 |
| 507 | 20231201 | 101500 | 2454340400 | 82800 | 82900 | 82900 | 82700 | 78 |
| 508 | 20231201 | 101400 | 2447882000 | 82700 | 83000 | 83000 | 82700 | 120 |
| 509 | 20231201 | 101300 | 2437941000 | 83000 | 83000 | 83000 | 82700 | 104 |
| 510 | 20231201 | 101200 | 2429319100 | 83000 | 83000 | 83000 | 82800 | 33 |
| 511 | 20231201 | 101100 | 2426582200 | 83000 | 82800 | 83000 | 82800 | 89 |
| 512 | 20231201 | 101000 | 2419206400 | 82700 | 83000 | 83000 | 82700 | 374 |
| 513 | 20231201 | 100900 | 2388251400 | 82700 | 83000 | 83000 | 82700 | 373 |
| 514 | 20231201 | 100800 | 2357374200 | 82900 | 83000 | 83000 | 82600 | 211 |
| 515 | 20231201 | 100700 | 2339909900 | 83000 | 82900 | 83000 | 82800 | 238 |
| 516 | 20231201 | 100600 | 2320168600 | 82800 | 82600 | 82800 | 82600 | 126 |
| 517 | 20231201 | 100500 | 2309741500 | 82600 | 82800 | 82800 | 82500 | 366 |
| 518 | 20231201 | 100400 | 2279498000 | 82800 | 82900 | 82900 | 82600 | 222 |
| 519 | 20231201 | 100300 | 2261127100 | 82900 | 82800 | 82900 | 82600 | 45 |
| 520 | 20231201 | 100200 | 2257401500 | 82900 | 82800 | 82900 | 82600 | 205 |
| 521 | 20231201 | 100100 | 2240448100 | 82600 | 82600 | 82800 | 82500 | 430 |
| 522 | 20231201 | 100000 | 2204894700 | 82800 | 82500 | 82900 | 82400 | 293 |
| 523 | 20231201 | 095900 | 2180710000 | 82600 | 82600 | 82800 | 82500 | 105 |
| 524 | 20231201 | 095800 | 2172042600 | 82900 | 82600 | 82900 | 82500 | 366 |
| 525 | 20231201 | 095700 | 2141831400 | 82700 | 82800 | 82900 | 82700 | 150 |
| 526 | 20231201 | 095600 | 2129405900 | 82800 | 82500 | 82800 | 82500 | 27 |
| 527 | 20231201 | 095500 | 2127174700 | 82800 | 82500 | 82900 | 82500 | 360 |
| 528 | 20231201 | 095400 | 2097450100 | 82800 | 82800 | 82800 | 82500 | 235 |
| 529 | 20231201 | 095300 | 2078031500 | 82700 | 82600 | 82800 | 82500 | 681 |
| 530 | 20231201 | 095200 | 2021781700 | 82600 | 82800 | 82800 | 82600 | 12 |
| 531 | 20231201 | 095100 | 2020788300 | 82800 | 82800 | 82800 | 82600 | 72 |
| 532 | 20231201 | 095000 | 2014828500 | 82800 | 82800 | 82800 | 82600 | 169 |
| 533 | 20231201 | 094900 | 2000847200 | 82800 | 82800 | 82800 | 82800 | 31 |
| 534 | 20231201 | 094800 | 1998280400 | 82700 | 82700 | 82800 | 82700 | 40 |
| 535 | 20231201 | 094700 | 1994971700 | 82700 | 82700 | 82700 | 82700 | 62 |
| 536 | 20231201 | 094600 | 1989844300 | 82700 | 82500 | 82700 | 82500 | 465 |
| 537 | 20231201 | 094500 | 1951447900 | 82800 | 82800 | 82800 | 82500 | 194 |
| 538 | 20231201 | 094400 | 1935427600 | 82800 | 82500 | 82800 | 82500 | 434 |
| 539 | 20231201 | 094300 | 1899564500 | 82500 | 82800 | 82800 | 82500 | 36 |
| 540 | 20231201 | 094200 | 1896590300 | 82800 | 82800 | 82800 | 82800 | 24 |
| 541 | 20231201 | 094100 | 1894603100 | 82800 | 82800 | 82800 | 82500 | 53 |
| 542 | 20231201 | 094000 | 1890219700 | 82800 | 82700 | 82800 | 82600 | 181 |
| 543 | 20231201 | 093900 | 1875248500 | 82600 | 82600 | 82600 | 82600 | 101 |
| 544 | 20231201 | 093800 | 1866905900 | 82500 | 82400 | 82500 | 82400 | 915 |
| 545 | 20231201 | 093700 | 1791421200 | 82500 | 82500 | 82500 | 82400 | 69 |
| 546 | 20231201 | 093600 | 1785731400 | 82500 | 82500 | 82500 | 82400 | 116 |
| 547 | 20231201 | 093500 | 1776166300 | 82500 | 82600 | 82600 | 82400 | 829 |
| 548 | 20231201 | 093400 | 1707800700 | 82600 | 82600 | 82600 | 82600 | 3 |
| 549 | 20231201 | 093300 | 1707552900 | 82600 | 82500 | 82800 | 82500 | 247 |
| 550 | 20231201 | 093200 | 1687161700 | 82800 | 82700 | 82800 | 82600 | 508 |
| 551 | 20231201 | 093100 | 1645161100 | 82600 | 82500 | 82600 | 82500 | 576 |
| 552 | 20231201 | 093000 | 1597597900 | 82700 | 82700 | 82700 | 82700 | 37 |
| 553 | 20231201 | 092900 | 1594538000 | 82700 | 82700 | 82700 | 82600 | 902 |
| 554 | 20231201 | 092800 | 1520016100 | 82700 | 82700 | 82700 | 82600 | 27 |
| 555 | 20231201 | 092700 | 1517785000 | 82700 | 82800 | 82900 | 82600 | 203 |
| 556 | 20231201 | 092600 | 1500992800 | 82800 | 82600 | 82800 | 82600 | 485 |
| 557 | 20231201 | 092500 | 1460927200 | 82600 | 82600 | 82600 | 82500 | 111 |
| 558 | 20231201 | 092400 | 1451760800 | 82600 | 82600 | 82600 | 82500 | 190 |
| 559 | 20231201 | 092300 | 1436068300 | 82800 | 82500 | 82800 | 82500 | 63 |
| 560 | 20231201 | 092200 | 1430854000 | 82800 | 82600 | 82800 | 82600 | 245 |
| 561 | 20231201 | 092100 | 1410611800 | 82600 | 82500 | 82600 | 82500 | 496 |
| 562 | 20231201 | 092000 | 1369657200 | 82600 | 82500 | 82600 | 82500 | 41 |
| 563 | 20231201 | 091900 | 1366272700 | 82600 | 82400 | 82600 | 82400 | 1629 |
| 564 | 20231201 | 091800 | 1231982600 | 82500 | 82400 | 82500 | 82400 | 396 |
| 565 | 20231201 | 091700 | 1199347800 | 82400 | 82400 | 82400 | 82400 | 32 |
| 566 | 20231201 | 091600 | 1196711000 | 82400 | 82500 | 82500 | 82400 | 9 |
| 567 | 20231201 | 091500 | 1195969300 | 82400 | 82400 | 82400 | 82400 | 210 |
| 568 | 20231201 | 091400 | 1178665300 | 82500 | 82500 | 82600 | 82300 | 2730 |
| 569 | 20231201 | 091300 | 953614900 | 82600 | 82500 | 82600 | 82500 | 51 |
| 570 | 20231201 | 091200 | 949407300 | 82500 | 82500 | 82500 | 82500 | 67 |
| 571 | 20231201 | 091100 | 943879800 | 82500 | 82600 | 82600 | 82500 | 1490 |
| 572 | 20231201 | 091000 | 820864500 | 82600 | 82700 | 82700 | 82600 | 87 |
| 573 | 20231201 | 090900 | 813674000 | 82700 | 82600 | 82700 | 82600 | 69 |
| 574 | 20231201 | 090800 | 807973500 | 82600 | 82700 | 82700 | 82600 | 98 |
| 575 | 20231201 | 090700 | 799870300 | 82700 | 82600 | 82700 | 82600 | 405 |
| 576 | 20231201 | 090600 | 766397300 | 82600 | 82500 | 82600 | 82500 | 870 |
| 577 | 20231201 | 090500 | 694549100 | 82600 | 82700 | 82700 | 82500 | 919 |
| 578 | 20231201 | 090400 | 618635200 | 82700 | 82700 | 82700 | 82700 | 363 |
| 579 | 20231201 | 090300 | 588615100 | 82700 | 82800 | 82900 | 82600 | 1910 |
| 580 | 20231201 | 090200 | 430557200 | 82800 | 83000 | 83100 | 82800 | 1204 |
| 581 | 20231201 | 090100 | 330691300 | 83100 | 83200 | 83400 | 83000 | 538 |
| 582 | 20231201 | 090000 | 285968500 | 83200 | 83100 | 83300 | 83000 | 3442 |