37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 193600 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 4765 |
| 3 | 20231201 | 193500 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 4 | 20231201 | 193400 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 5 | 20231201 | 193300 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 6 | 20231201 | 193200 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 7 | 20231201 | 193100 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 8 | 20231201 | 193000 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 9 | 20231201 | 192900 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 10 | 20231201 | 192800 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 11 | 20231201 | 192700 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 12 | 20231201 | 192600 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 13 | 20231201 | 192500 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 14 | 20231201 | 192400 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 15 | 20231201 | 192300 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 16 | 20231201 | 192200 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 17 | 20231201 | 192100 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 18 | 20231201 | 192000 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 19 | 20231201 | 191900 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 20 | 20231201 | 191800 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 21 | 20231201 | 191700 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 22 | 20231201 | 191600 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 23 | 20231201 | 191500 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 24 | 20231201 | 191400 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 25 | 20231201 | 191300 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 26 | 20231201 | 191200 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 27 | 20231201 | 191100 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 28 | 20231201 | 191000 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 29 | 20231201 | 190900 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 30 | 20231201 | 190800 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 31 | 20231201 | 190700 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 32 | 20231201 | 190600 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 4765 |
| 33 | 20231201 | 190500 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 34 | 20231201 | 190400 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 35 | 20231201 | 190300 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 36 | 20231201 | 190200 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 37 | 20231201 | 190100 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 38 | 20231201 | 190000 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 39 | 20231201 | 185900 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 40 | 20231201 | 185800 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 41 | 20231201 | 185700 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 42 | 20231201 | 185600 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 43 | 20231201 | 185500 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 44 | 20231201 | 185400 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 45 | 20231201 | 185300 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 46 | 20231201 | 185200 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 47 | 20231201 | 185100 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 48 | 20231201 | 185000 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 49 | 20231201 | 184900 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 50 | 20231201 | 184800 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 51 | 20231201 | 184700 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 52 | 20231201 | 184600 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 53 | 20231201 | 184500 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 54 | 20231201 | 184400 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 55 | 20231201 | 184300 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 56 | 20231201 | 184200 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 57 | 20231201 | 184100 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 58 | 20231201 | 184000 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 59 | 20231201 | 183900 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 60 | 20231201 | 183800 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 61 | 20231201 | 183700 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 62 | 20231201 | 183600 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 4765 |
| 63 | 20231201 | 183500 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 64 | 20231201 | 183400 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 65 | 20231201 | 183300 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 66 | 20231201 | 183200 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 67 | 20231201 | 183100 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 68 | 20231201 | 183000 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 69 | 20231201 | 182900 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 70 | 20231201 | 182800 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 71 | 20231201 | 182700 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 72 | 20231201 | 182600 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 73 | 20231201 | 182500 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 74 | 20231201 | 182400 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 75 | 20231201 | 182300 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 76 | 20231201 | 182200 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 77 | 20231201 | 182100 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 78 | 20231201 | 182000 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 79 | 20231201 | 181900 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 80 | 20231201 | 181800 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 81 | 20231201 | 181700 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 82 | 20231201 | 181600 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 83 | 20231201 | 181500 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 84 | 20231201 | 181400 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 85 | 20231201 | 181300 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 86 | 20231201 | 181200 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 87 | 20231201 | 181100 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 88 | 20231201 | 181000 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 89 | 20231201 | 180900 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 90 | 20231201 | 180800 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 91 | 20231201 | 180700 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 92 | 20231201 | 180600 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 4765 |
| 93 | 20231201 | 180500 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 94 | 20231201 | 180400 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 95 | 20231201 | 180300 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 96 | 20231201 | 180200 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 97 | 20231201 | 180100 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 98 | 20231201 | 180000 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 99 | 20231201 | 175900 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 100 | 20231201 | 175800 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 101 | 20231201 | 175700 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 102 | 20231201 | 175600 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 103 | 20231201 | 175500 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 104 | 20231201 | 175400 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 105 | 20231201 | 175300 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 106 | 20231201 | 175200 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 107 | 20231201 | 175100 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 108 | 20231201 | 175000 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 109 | 20231201 | 174900 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 110 | 20231201 | 174800 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 111 | 20231201 | 174700 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 112 | 20231201 | 174600 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 113 | 20231201 | 174500 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 114 | 20231201 | 174400 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 115 | 20231201 | 174300 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 116 | 20231201 | 174200 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 117 | 20231201 | 174100 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 118 | 20231201 | 174000 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 119 | 20231201 | 173900 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 120 | 20231201 | 173800 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 121 | 20231201 | 173700 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 122 | 20231201 | 173600 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 4765 |
| 123 | 20231201 | 173500 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 124 | 20231201 | 173400 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 125 | 20231201 | 173300 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 126 | 20231201 | 173200 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 127 | 20231201 | 173100 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 128 | 20231201 | 173000 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 129 | 20231201 | 172900 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 130 | 20231201 | 172800 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 131 | 20231201 | 172700 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 132 | 20231201 | 172600 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 133 | 20231201 | 172500 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 134 | 20231201 | 172400 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 135 | 20231201 | 172300 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 136 | 20231201 | 172200 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 137 | 20231201 | 172100 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 138 | 20231201 | 172000 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 139 | 20231201 | 171900 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 140 | 20231201 | 171800 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 141 | 20231201 | 171700 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 142 | 20231201 | 171600 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 143 | 20231201 | 171500 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 144 | 20231201 | 171400 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 145 | 20231201 | 171300 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 146 | 20231201 | 171200 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 147 | 20231201 | 171100 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 148 | 20231201 | 171000 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 149 | 20231201 | 170900 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 150 | 20231201 | 170800 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 151 | 20231201 | 170700 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 152 | 20231201 | 170600 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 4765 |
| 153 | 20231201 | 170500 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 154 | 20231201 | 170400 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 155 | 20231201 | 170300 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 156 | 20231201 | 170200 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 157 | 20231201 | 170100 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 158 | 20231201 | 170000 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 159 | 20231201 | 165900 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 160 | 20231201 | 165800 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 161 | 20231201 | 165700 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 162 | 20231201 | 165600 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 163 | 20231201 | 165500 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 164 | 20231201 | 165400 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 165 | 20231201 | 165300 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 166 | 20231201 | 165200 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 167 | 20231201 | 165100 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 168 | 20231201 | 165000 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 169 | 20231201 | 164900 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 170 | 20231201 | 164800 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 171 | 20231201 | 164700 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 172 | 20231201 | 164600 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 173 | 20231201 | 164500 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 174 | 20231201 | 164400 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 175 | 20231201 | 164300 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 176 | 20231201 | 164200 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 177 | 20231201 | 164100 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 178 | 20231201 | 164000 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 179 | 20231201 | 163900 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 180 | 20231201 | 163800 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 181 | 20231201 | 163700 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 182 | 20231201 | 163600 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 4765 |
| 183 | 20231201 | 163500 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 184 | 20231201 | 163400 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 185 | 20231201 | 163300 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 186 | 20231201 | 163200 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 187 | 20231201 | 163100 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 188 | 20231201 | 163000 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 189 | 20231201 | 162900 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 190 | 20231201 | 162800 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 191 | 20231201 | 162700 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 192 | 20231201 | 162600 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 193 | 20231201 | 162500 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 194 | 20231201 | 162400 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 195 | 20231201 | 162300 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 196 | 20231201 | 162200 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 197 | 20231201 | 162100 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 198 | 20231201 | 162000 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 199 | 20231201 | 161900 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 200 | 20231201 | 161800 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 201 | 20231201 | 161700 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 202 | 20231201 | 161600 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 203 | 20231201 | 161500 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 204 | 20231201 | 161400 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 205 | 20231201 | 161300 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 206 | 20231201 | 161200 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 207 | 20231201 | 161100 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 208 | 20231201 | 161000 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 209 | 20231201 | 160900 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 210 | 20231201 | 160800 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 211 | 20231201 | 160700 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 212 | 20231201 | 160600 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 4765 |
| 213 | 20231201 | 160500 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 214 | 20231201 | 160400 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 215 | 20231201 | 160300 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 216 | 20231201 | 160200 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 217 | 20231201 | 160100 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 218 | 20231201 | 160000 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 219 | 20231201 | 155900 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 220 | 20231201 | 155800 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 221 | 20231201 | 155700 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 222 | 20231201 | 155600 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 223 | 20231201 | 155500 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 224 | 20231201 | 155400 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 225 | 20231201 | 155300 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 226 | 20231201 | 155200 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 227 | 20231201 | 155100 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 228 | 20231201 | 155000 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 229 | 20231201 | 154900 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 230 | 20231201 | 154800 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 231 | 20231201 | 154700 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 232 | 20231201 | 154600 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 233 | 20231201 | 154500 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 234 | 20231201 | 154400 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 235 | 20231201 | 154300 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 236 | 20231201 | 154200 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 237 | 20231201 | 154100 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 238 | 20231201 | 154000 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 239 | 20231201 | 153900 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 240 | 20231201 | 153800 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 241 | 20231201 | 153700 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 242 | 20231201 | 153600 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 4765 |
| 243 | 20231201 | 153500 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 244 | 20231201 | 153400 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 245 | 20231201 | 153300 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 246 | 20231201 | 153200 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 247 | 20231201 | 153100 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 0 |
| 248 | 20231201 | 153000 | 23897324500 | 195500 | 195500 | 195500 | 195500 | 4765 |
| 249 | 20231201 | 152900 | 22965767000 | 196200 | 196200 | 196200 | 196200 | 0 |
| 250 | 20231201 | 152800 | 22965767000 | 196200 | 196200 | 196200 | 196200 | 0 |
| 251 | 20231201 | 152700 | 22965767000 | 196200 | 196200 | 196200 | 196200 | 0 |
| 252 | 20231201 | 152600 | 22965767000 | 196200 | 196200 | 196200 | 196200 | 0 |
| 253 | 20231201 | 152500 | 22965767000 | 196200 | 196200 | 196200 | 196200 | 0 |
| 254 | 20231201 | 152400 | 22965767000 | 196200 | 196200 | 196200 | 196200 | 0 |
| 255 | 20231201 | 152300 | 22965767000 | 196200 | 196200 | 196200 | 196200 | 0 |
| 256 | 20231201 | 152200 | 22965767000 | 196200 | 196200 | 196200 | 196200 | 0 |
| 257 | 20231201 | 152100 | 22965767000 | 196200 | 196200 | 196200 | 196200 | 0 |
| 258 | 20231201 | 152000 | 22965767000 | 196200 | 196200 | 196200 | 196200 | 0 |
| 259 | 20231201 | 151900 | 22965767000 | 196200 | 196500 | 196500 | 196100 | 466 |
| 260 | 20231201 | 151800 | 22874330200 | 196500 | 196600 | 196700 | 196300 | 264 |
| 261 | 20231201 | 151700 | 22822453600 | 196600 | 196700 | 196700 | 196400 | 729 |
| 262 | 20231201 | 151600 | 22679140200 | 196600 | 196700 | 196800 | 196600 | 556 |
| 263 | 20231201 | 151500 | 22569760600 | 196700 | 196200 | 196800 | 196100 | 543 |
| 264 | 20231201 | 151400 | 22463129900 | 196300 | 196300 | 196500 | 196100 | 589 |
| 265 | 20231201 | 151300 | 22347557500 | 196200 | 196200 | 196500 | 196200 | 606 |
| 266 | 20231201 | 151200 | 22228581600 | 196300 | 196000 | 196500 | 196000 | 480 |
| 267 | 20231201 | 151100 | 22134392800 | 196100 | 196500 | 196500 | 196100 | 655 |
| 268 | 20231201 | 151000 | 22005865100 | 196500 | 196600 | 196700 | 196300 | 513 |
| 269 | 20231201 | 150900 | 21905070300 | 196600 | 196700 | 196700 | 196500 | 302 |
| 270 | 20231201 | 150800 | 21845685900 | 196600 | 196700 | 196700 | 196400 | 633 |
| 271 | 20231201 | 150700 | 21721280800 | 196600 | 196900 | 196900 | 196600 | 475 |
| 272 | 20231201 | 150600 | 21627867700 | 196800 | 196900 | 197000 | 196800 | 197 |
| 273 | 20231201 | 150500 | 21589085600 | 197000 | 197000 | 197000 | 196900 | 393 |
| 274 | 20231201 | 150400 | 21511684600 | 197000 | 196900 | 197000 | 196800 | 392 |
| 275 | 20231201 | 150300 | 21434516700 | 196900 | 196900 | 197000 | 196800 | 481 |
| 276 | 20231201 | 150200 | 21339813600 | 196900 | 196700 | 196900 | 196500 | 537 |
| 277 | 20231201 | 150100 | 21234249800 | 196700 | 196600 | 196800 | 196600 | 348 |
| 278 | 20231201 | 150000 | 21165775300 | 196700 | 197000 | 197000 | 196600 | 326 |
| 279 | 20231201 | 145900 | 21101635800 | 196900 | 197000 | 197000 | 196900 | 276 |
| 280 | 20231201 | 145800 | 21047274600 | 197000 | 196800 | 197000 | 196800 | 366 |
| 281 | 20231201 | 145700 | 20975218800 | 196900 | 197000 | 197000 | 196800 | 274 |
| 282 | 20231201 | 145600 | 20921258800 | 197000 | 197100 | 197200 | 196900 | 286 |
| 283 | 20231201 | 145500 | 20864925700 | 197000 | 197000 | 197100 | 196900 | 179 |
| 284 | 20231201 | 145400 | 20829653700 | 197000 | 197000 | 197100 | 196800 | 274 |
| 285 | 20231201 | 145300 | 20775689700 | 197000 | 197000 | 197100 | 196500 | 750 |
| 286 | 20231201 | 145200 | 20628089700 | 196900 | 196800 | 197000 | 196700 | 152 |
| 287 | 20231201 | 145100 | 20598155500 | 196700 | 196600 | 196900 | 196600 | 610 |
| 288 | 20231201 | 145000 | 20478143100 | 196700 | 196800 | 196900 | 196600 | 300 |
| 289 | 20231201 | 144900 | 20419126200 | 196800 | 197200 | 197200 | 196700 | 339 |
| 290 | 20231201 | 144800 | 20352371900 | 197000 | 197100 | 197200 | 196900 | 154 |
| 291 | 20231201 | 144700 | 20322027300 | 197000 | 197200 | 197300 | 197000 | 482 |
| 292 | 20231201 | 144600 | 20227008700 | 197100 | 197200 | 197200 | 197100 | 150 |
| 293 | 20231201 | 144500 | 20197433500 | 197200 | 197200 | 197200 | 197100 | 339 |
| 294 | 20231201 | 144400 | 20130600400 | 197100 | 197400 | 197400 | 197100 | 325 |
| 295 | 20231201 | 144300 | 20066492200 | 197400 | 197300 | 197500 | 197200 | 279 |
| 296 | 20231201 | 144200 | 20011422700 | 197300 | 197400 | 197400 | 197000 | 507 |
| 297 | 20231201 | 144100 | 19911515300 | 197300 | 197400 | 197400 | 197000 | 227 |
| 298 | 20231201 | 144000 | 19866738900 | 197300 | 196900 | 197300 | 196700 | 575 |
| 299 | 20231201 | 143900 | 19753530200 | 196900 | 197200 | 197200 | 196700 | 581 |
| 300 | 20231201 | 143800 | 19639158800 | 197200 | 197200 | 197200 | 197100 | 171 |
| 301 | 20231201 | 143700 | 19605442000 | 197100 | 197100 | 197200 | 197000 | 186 |
| 302 | 20231201 | 143600 | 19568773800 | 197000 | 197100 | 197200 | 196800 | 552 |
| 303 | 20231201 | 143500 | 19460077200 | 197200 | 197300 | 197300 | 197000 | 379 |
| 304 | 20231201 | 143400 | 19385365700 | 197300 | 197300 | 197400 | 197100 | 309 |
| 305 | 20231201 | 143300 | 19324431800 | 197400 | 197500 | 197500 | 197000 | 268 |
| 306 | 20231201 | 143200 | 19271589000 | 197400 | 197800 | 197800 | 197300 | 259 |
| 307 | 20231201 | 143100 | 19220438400 | 197400 | 196900 | 197800 | 196800 | 593 |
| 308 | 20231201 | 143000 | 19103576600 | 196900 | 196700 | 197000 | 196700 | 314 |
| 309 | 20231201 | 142900 | 19041773000 | 196800 | 196900 | 197000 | 196700 | 338 |
| 310 | 20231201 | 142800 | 18975253300 | 197000 | 196900 | 197000 | 196800 | 270 |
| 311 | 20231201 | 142700 | 18922082800 | 196900 | 196800 | 196900 | 196600 | 499 |
| 312 | 20231201 | 142600 | 18823943200 | 196900 | 197000 | 197000 | 196800 | 177 |
| 313 | 20231201 | 142500 | 18789093000 | 196900 | 197400 | 197400 | 196900 | 811 |
| 314 | 20231201 | 142400 | 18629204900 | 197400 | 197600 | 197600 | 197400 | 323 |
| 315 | 20231201 | 142300 | 18565427000 | 197600 | 197800 | 197800 | 197600 | 228 |
| 316 | 20231201 | 142200 | 18520355000 | 197700 | 197800 | 197800 | 197700 | 113 |
| 317 | 20231201 | 142100 | 18498006100 | 197800 | 198300 | 198300 | 197400 | 432 |
| 318 | 20231201 | 142000 | 18412637900 | 198200 | 198300 | 198300 | 197500 | 688 |
| 319 | 20231201 | 141900 | 18276587300 | 198300 | 198300 | 198300 | 197900 | 174 |
| 320 | 20231201 | 141800 | 18242114100 | 198300 | 198000 | 198300 | 197900 | 445 |
| 321 | 20231201 | 141700 | 18154009500 | 198000 | 198300 | 198300 | 197800 | 319 |
| 322 | 20231201 | 141600 | 18090868200 | 198300 | 198300 | 198400 | 197900 | 228 |
| 323 | 20231201 | 141500 | 18045713600 | 198300 | 198700 | 198700 | 198300 | 122 |
| 324 | 20231201 | 141400 | 18021488900 | 198700 | 198800 | 198800 | 198400 | 159 |
| 325 | 20231201 | 141300 | 17989912300 | 198800 | 198700 | 198800 | 198700 | 141 |
| 326 | 20231201 | 141200 | 17961891000 | 198700 | 198700 | 198800 | 198400 | 312 |
| 327 | 20231201 | 141100 | 17899935400 | 198700 | 198900 | 198900 | 198600 | 100 |
| 328 | 20231201 | 141000 | 17880058500 | 198900 | 198900 | 199000 | 198800 | 80 |
| 329 | 20231201 | 140900 | 17864146200 | 198900 | 198900 | 198900 | 198700 | 155 |
| 330 | 20231201 | 140800 | 17833321300 | 198600 | 198800 | 198900 | 198500 | 89 |
| 331 | 20231201 | 140700 | 17815629100 | 198800 | 198800 | 198900 | 198400 | 116 |
| 332 | 20231201 | 140600 | 17792597000 | 198500 | 198300 | 198800 | 198200 | 76 |
| 333 | 20231201 | 140500 | 17777513400 | 198300 | 198500 | 198900 | 198000 | 598 |
| 334 | 20231201 | 140400 | 17658924800 | 198800 | 198000 | 198900 | 197900 | 94 |
| 335 | 20231201 | 140300 | 17640309000 | 198000 | 197900 | 198000 | 197800 | 133 |
| 336 | 20231201 | 140200 | 17613982500 | 197900 | 198000 | 198000 | 197800 | 277 |
| 337 | 20231201 | 140100 | 17559164700 | 197900 | 197900 | 198000 | 197900 | 219 |
| 338 | 20231201 | 140000 | 17515820300 | 197900 | 198000 | 198000 | 197900 | 136 |
| 339 | 20231201 | 135900 | 17488895700 | 198000 | 198400 | 198400 | 197900 | 122 |
| 340 | 20231201 | 135800 | 17464734000 | 198400 | 198200 | 199000 | 198100 | 89 |
| 341 | 20231201 | 135700 | 17447091200 | 198200 | 198000 | 199200 | 197900 | 527 |
| 342 | 20231201 | 135600 | 17342623500 | 198100 | 198200 | 198200 | 198000 | 537 |
| 343 | 20231201 | 135500 | 17236285900 | 198200 | 198900 | 199200 | 198200 | 290 |
| 344 | 20231201 | 135400 | 17178719000 | 199000 | 198700 | 199300 | 198600 | 144 |
| 345 | 20231201 | 135300 | 17150067800 | 198700 | 198700 | 199300 | 198600 | 128 |
| 346 | 20231201 | 135200 | 17124624600 | 198700 | 199400 | 199400 | 198500 | 117 |
| 347 | 20231201 | 135100 | 17101378900 | 199400 | 198900 | 199400 | 198600 | 425 |
| 348 | 20231201 | 135000 | 17016816000 | 198900 | 198700 | 199100 | 198500 | 137 |
| 349 | 20231201 | 134900 | 16989584600 | 198700 | 199200 | 199200 | 198600 | 115 |
| 350 | 20231201 | 134800 | 16966710100 | 199200 | 199000 | 199300 | 198800 | 39 |
| 351 | 20231201 | 134700 | 16958943400 | 199000 | 198800 | 199000 | 198400 | 95 |
| 352 | 20231201 | 134600 | 16940060400 | 198800 | 198800 | 198900 | 198500 | 75 |
| 353 | 20231201 | 134500 | 16925157200 | 198900 | 198900 | 199000 | 198800 | 91 |
| 354 | 20231201 | 134400 | 16907058600 | 198900 | 198100 | 198900 | 198100 | 149 |
| 355 | 20231201 | 134300 | 16877491700 | 198100 | 198200 | 198200 | 198000 | 161 |
| 356 | 20231201 | 134200 | 16845600400 | 198200 | 198300 | 198600 | 198100 | 479 |
| 357 | 20231201 | 134100 | 16750679100 | 198300 | 198200 | 198400 | 198200 | 221 |
| 358 | 20231201 | 134000 | 16706872200 | 198200 | 198700 | 198700 | 198200 | 405 |
| 359 | 20231201 | 133900 | 16626551600 | 198700 | 199200 | 199300 | 198600 | 105 |
| 360 | 20231201 | 133800 | 16605673100 | 199200 | 198600 | 199200 | 198500 | 146 |
| 361 | 20231201 | 133700 | 16576667100 | 198600 | 198900 | 199200 | 198500 | 75 |
| 362 | 20231201 | 133600 | 16561752700 | 198900 | 199200 | 199200 | 198900 | 60 |
| 363 | 20231201 | 133500 | 16549807800 | 199200 | 198700 | 199200 | 198500 | 265 |
| 364 | 20231201 | 133400 | 16497162800 | 198700 | 198800 | 198800 | 198700 | 58 |
| 365 | 20231201 | 133300 | 16485636500 | 198800 | 199000 | 199200 | 198800 | 167 |
| 366 | 20231201 | 133200 | 16452408700 | 199100 | 199000 | 199300 | 198900 | 139 |
| 367 | 20231201 | 133100 | 16424736300 | 198900 | 199000 | 199000 | 198900 | 65 |
| 368 | 20231201 | 133000 | 16411803800 | 199000 | 198900 | 199000 | 198800 | 94 |
| 369 | 20231201 | 132900 | 16393105600 | 199000 | 198900 | 199000 | 198700 | 181 |
| 370 | 20231201 | 132800 | 16357125500 | 198900 | 199300 | 199300 | 198500 | 1145 |
| 371 | 20231201 | 132700 | 16129294900 | 199300 | 199300 | 199400 | 199200 | 369 |
| 372 | 20231201 | 132600 | 16055751100 | 199300 | 199200 | 199400 | 199200 | 211 |
| 373 | 20231201 | 132500 | 16013694700 | 199300 | 199600 | 199800 | 199200 | 598 |
| 374 | 20231201 | 132400 | 15894409600 | 199700 | 199800 | 199800 | 199400 | 58 |
| 375 | 20231201 | 132300 | 15882831400 | 199900 | 199900 | 200000 | 199400 | 879 |
| 376 | 20231201 | 132200 | 15707252600 | 200000 | 200000 | 200000 | 199800 | 344 |
| 377 | 20231201 | 132100 | 15638485400 | 200000 | 200000 | 200000 | 199900 | 152 |
| 378 | 20231201 | 132000 | 15608095800 | 200000 | 200000 | 200000 | 199900 | 163 |
| 379 | 20231201 | 131900 | 15575504000 | 200000 | 200000 | 200000 | 199800 | 524 |
| 380 | 20231201 | 131800 | 15470765300 | 200000 | 200000 | 200000 | 199900 | 152 |
| 381 | 20231201 | 131700 | 15440367800 | 200000 | 199900 | 200000 | 199900 | 1006 |
| 382 | 20231201 | 131600 | 15239257100 | 199900 | 199900 | 199900 | 199800 | 98 |
| 383 | 20231201 | 131500 | 15219667400 | 199800 | 199600 | 199900 | 199600 | 224 |
| 384 | 20231201 | 131400 | 15174924200 | 199600 | 199700 | 199700 | 199600 | 77 |
| 385 | 20231201 | 131300 | 15159547600 | 199700 | 199600 | 199800 | 199600 | 291 |
| 386 | 20231201 | 131200 | 15101451800 | 199700 | 199600 | 199800 | 199600 | 280 |
| 387 | 20231201 | 131100 | 15045547800 | 199600 | 199700 | 199700 | 199400 | 284 |
| 388 | 20231201 | 131000 | 14988886600 | 199700 | 199800 | 199900 | 199700 | 233 |
| 389 | 20231201 | 130900 | 14942339600 | 199800 | 199800 | 199900 | 199700 | 465 |
| 390 | 20231201 | 130800 | 14849416700 | 199800 | 199700 | 199900 | 199700 | 225 |
| 391 | 20231201 | 130700 | 14804461600 | 199800 | 199800 | 200000 | 199600 | 781 |
| 392 | 20231201 | 130600 | 14648358800 | 199900 | 199700 | 199900 | 199500 | 766 |
| 393 | 20231201 | 130500 | 14495350000 | 199700 | 199100 | 199800 | 199000 | 1086 |
| 394 | 20231201 | 130400 | 14278863800 | 199000 | 198800 | 199000 | 198700 | 1084 |
| 395 | 20231201 | 130300 | 14063267000 | 198700 | 198700 | 198800 | 198700 | 110 |
| 396 | 20231201 | 130200 | 14041402900 | 198700 | 198600 | 198700 | 198400 | 255 |
| 397 | 20231201 | 130100 | 13990754600 | 198700 | 198600 | 198700 | 198300 | 109 |
| 398 | 20231201 | 130000 | 13969112000 | 198600 | 198400 | 198600 | 198300 | 174 |
| 399 | 20231201 | 125900 | 13934577000 | 198400 | 198400 | 198500 | 198400 | 155 |
| 400 | 20231201 | 125800 | 13903816000 | 198500 | 198400 | 198500 | 198400 | 153 |
| 401 | 20231201 | 125700 | 13873450300 | 198400 | 198200 | 198400 | 198100 | 194 |
| 402 | 20231201 | 125600 | 13834978400 | 198200 | 198100 | 198200 | 198100 | 168 |
| 403 | 20231201 | 125500 | 13801694400 | 198100 | 198000 | 198100 | 197900 | 144 |
| 404 | 20231201 | 125400 | 13773190700 | 198100 | 197700 | 198100 | 197700 | 232 |
| 405 | 20231201 | 125300 | 13727264400 | 197800 | 197600 | 197900 | 197500 | 65 |
| 406 | 20231201 | 125200 | 13714412900 | 197600 | 197600 | 197600 | 197500 | 57 |
| 407 | 20231201 | 125100 | 13703151200 | 197600 | 197800 | 197800 | 197500 | 55 |
| 408 | 20231201 | 125000 | 13692278700 | 197800 | 197700 | 197800 | 197500 | 89 |
| 409 | 20231201 | 124900 | 13674683900 | 197700 | 197700 | 197700 | 197400 | 73 |
| 410 | 20231201 | 124800 | 13660259100 | 197700 | 197500 | 197700 | 197500 | 116 |
| 411 | 20231201 | 124700 | 13637343500 | 197500 | 197500 | 197500 | 197400 | 45 |
| 412 | 20231201 | 124600 | 13628456600 | 197500 | 197700 | 197700 | 197400 | 246 |
| 413 | 20231201 | 124500 | 13579873400 | 197600 | 197800 | 197800 | 197600 | 63 |
| 414 | 20231201 | 124400 | 13567416900 | 197800 | 198100 | 198100 | 197800 | 158 |
| 415 | 20231201 | 124300 | 13536132700 | 198100 | 198000 | 198100 | 198000 | 64 |
| 416 | 20231201 | 124200 | 13523455800 | 198100 | 197700 | 198100 | 197700 | 99 |
| 417 | 20231201 | 124100 | 13503860100 | 197700 | 197700 | 197700 | 197500 | 101 |
| 418 | 20231201 | 124000 | 13483898500 | 197700 | 197800 | 198100 | 197600 | 355 |
| 419 | 20231201 | 123900 | 13413628600 | 197800 | 197800 | 197900 | 197700 | 58 |
| 420 | 20231201 | 123800 | 13402156000 | 197800 | 197800 | 197900 | 197700 | 94 |
| 421 | 20231201 | 123700 | 13383562700 | 197800 | 197800 | 197800 | 197600 | 58 |
| 422 | 20231201 | 123600 | 13372092700 | 197700 | 197800 | 197800 | 197700 | 88 |
| 423 | 20231201 | 123500 | 13354687400 | 197800 | 197700 | 197800 | 197700 | 64 |
| 424 | 20231201 | 123400 | 13342030500 | 197800 | 197700 | 197800 | 197500 | 164 |
| 425 | 20231201 | 123300 | 13309623400 | 197700 | 197600 | 197700 | 197500 | 127 |
| 426 | 20231201 | 123200 | 13284523100 | 197600 | 197600 | 197600 | 197600 | 64 |
| 427 | 20231201 | 123100 | 13271876700 | 197600 | 197400 | 197600 | 197000 | 205 |
| 428 | 20231201 | 123000 | 13231444200 | 197400 | 197400 | 197500 | 197200 | 55 |
| 429 | 20231201 | 122900 | 13220586700 | 197500 | 197400 | 197500 | 197300 | 60 |
| 430 | 20231201 | 122800 | 13208741100 | 197400 | 197500 | 197500 | 197400 | 74 |
| 431 | 20231201 | 122700 | 13194128000 | 197500 | 197600 | 197600 | 197400 | 65 |
| 432 | 20231201 | 122600 | 13181291200 | 197600 | 197600 | 197600 | 197500 | 52 |
| 433 | 20231201 | 122500 | 13171016100 | 197600 | 197700 | 197700 | 197100 | 183 |
| 434 | 20231201 | 122400 | 13134920600 | 197700 | 197700 | 197700 | 197400 | 72 |
| 435 | 20231201 | 122300 | 13120696300 | 197700 | 197600 | 197700 | 197300 | 53 |
| 436 | 20231201 | 122200 | 13110224500 | 197500 | 197700 | 197700 | 197300 | 64 |
| 437 | 20231201 | 122100 | 13097580300 | 197700 | 197600 | 197700 | 197500 | 122 |
| 438 | 20231201 | 122000 | 13073475000 | 197500 | 197400 | 197600 | 197000 | 226 |
| 439 | 20231201 | 121900 | 13028864600 | 197400 | 197300 | 197400 | 197300 | 69 |
| 440 | 20231201 | 121800 | 13015245500 | 197300 | 197000 | 197300 | 196900 | 66 |
| 441 | 20231201 | 121700 | 13002243300 | 197000 | 196900 | 197000 | 196900 | 120 |
| 442 | 20231201 | 121600 | 12978605500 | 197000 | 196900 | 197000 | 196900 | 264 |
| 443 | 20231201 | 121500 | 12926599500 | 197000 | 197000 | 197000 | 196900 | 136 |
| 444 | 20231201 | 121400 | 12899810200 | 197000 | 197000 | 197000 | 196900 | 33 |
| 445 | 20231201 | 121300 | 12893309300 | 197000 | 197000 | 197000 | 196800 | 144 |
| 446 | 20231201 | 121200 | 12864953700 | 197000 | 196900 | 197000 | 196800 | 94 |
| 447 | 20231201 | 121100 | 12846441200 | 196900 | 197000 | 197000 | 196900 | 68 |
| 448 | 20231201 | 121000 | 12833047700 | 196900 | 196900 | 197000 | 196800 | 47 |
| 449 | 20231201 | 120900 | 12823792400 | 197000 | 197600 | 197600 | 196900 | 744 |
| 450 | 20231201 | 120800 | 12677083300 | 197600 | 197600 | 197600 | 197500 | 104 |
| 451 | 20231201 | 120700 | 12656537900 | 197600 | 197400 | 197600 | 197400 | 65 |
| 452 | 20231201 | 120600 | 12643699000 | 197500 | 197500 | 197600 | 197500 | 155 |
| 453 | 20231201 | 120500 | 12613080900 | 197500 | 197500 | 197500 | 197400 | 71 |
| 454 | 20231201 | 120400 | 12599059500 | 197500 | 197500 | 197500 | 197300 | 140 |
| 455 | 20231201 | 120300 | 12571421500 | 197500 | 197400 | 197500 | 197100 | 94 |
| 456 | 20231201 | 120200 | 12552866500 | 197500 | 197400 | 197500 | 197400 | 84 |
| 457 | 20231201 | 120100 | 12536280700 | 197300 | 197300 | 197400 | 197300 | 45 |
| 458 | 20231201 | 120000 | 12527398400 | 197400 | 197700 | 197700 | 197100 | 498 |
| 459 | 20231201 | 115900 | 12429055400 | 197700 | 197700 | 197800 | 197600 | 108 |
| 460 | 20231201 | 115800 | 12407703900 | 197700 | 197800 | 197800 | 197600 | 112 |
| 461 | 20231201 | 115700 | 12385563300 | 197800 | 197800 | 197800 | 197600 | 139 |
| 462 | 20231201 | 115600 | 12358082800 | 197800 | 197800 | 197800 | 197700 | 40 |
| 463 | 20231201 | 115500 | 12350172200 | 197800 | 197800 | 197900 | 197700 | 78 |
| 464 | 20231201 | 115400 | 12334743100 | 197900 | 197400 | 197900 | 197400 | 341 |
| 465 | 20231201 | 115300 | 12267381500 | 197500 | 197500 | 197500 | 197400 | 36 |
| 466 | 20231201 | 115200 | 12260271800 | 197500 | 197500 | 197500 | 197300 | 75 |
| 467 | 20231201 | 115100 | 12245460900 | 197500 | 197400 | 197500 | 197300 | 107 |
| 468 | 20231201 | 115000 | 12224336900 | 197400 | 197300 | 197400 | 196700 | 75 |
| 469 | 20231201 | 114900 | 12209557300 | 197300 | 197400 | 197400 | 196900 | 38 |
| 470 | 20231201 | 114800 | 12202062500 | 197200 | 197300 | 197400 | 197200 | 51 |
| 471 | 20231201 | 114700 | 12191997800 | 197100 | 197300 | 197300 | 197100 | 112 |
| 472 | 20231201 | 114600 | 12169916600 | 197300 | 197300 | 197400 | 197000 | 54 |
| 473 | 20231201 | 114500 | 12159264100 | 197300 | 197200 | 197300 | 197100 | 62 |
| 474 | 20231201 | 114400 | 12147035100 | 197200 | 197300 | 197300 | 197100 | 46 |
| 475 | 20231201 | 114300 | 12137962600 | 197300 | 197000 | 197400 | 197000 | 56 |
| 476 | 20231201 | 114200 | 12126916900 | 197100 | 197400 | 197400 | 197000 | 163 |
| 477 | 20231201 | 114100 | 12094761800 | 197400 | 197400 | 197400 | 197300 | 41 |
| 478 | 20231201 | 114000 | 12086669700 | 197400 | 197300 | 197400 | 196900 | 143 |
| 479 | 20231201 | 113900 | 12058476500 | 197400 | 197300 | 197400 | 197100 | 40 |
| 480 | 20231201 | 113800 | 12050583100 | 197300 | 197200 | 197400 | 197100 | 63 |
| 481 | 20231201 | 113700 | 12038153100 | 197200 | 197300 | 197300 | 197200 | 97 |
| 482 | 20231201 | 113600 | 12019022100 | 197300 | 197300 | 197300 | 197200 | 64 |
| 483 | 20231201 | 113500 | 12006395800 | 197300 | 197300 | 197300 | 197200 | 38 |
| 484 | 20231201 | 113400 | 11998899400 | 197300 | 197200 | 197300 | 197100 | 69 |
| 485 | 20231201 | 113300 | 11985288700 | 197300 | 197200 | 197300 | 197200 | 60 |
| 486 | 20231201 | 113200 | 11973455800 | 197100 | 197100 | 197100 | 196700 | 27 |
| 487 | 20231201 | 113100 | 11968135000 | 196700 | 196600 | 196700 | 196300 | 76 |
| 488 | 20231201 | 113000 | 11953207400 | 196700 | 197100 | 197200 | 196000 | 198 |
| 489 | 20231201 | 112900 | 11914310900 | 197100 | 197100 | 197200 | 197000 | 97 |
| 490 | 20231201 | 112800 | 11895195400 | 197100 | 197000 | 197100 | 196900 | 42 |
| 491 | 20231201 | 112700 | 11886920300 | 197000 | 196700 | 197100 | 196600 | 59 |
| 492 | 20231201 | 112600 | 11875303100 | 196700 | 196600 | 196700 | 196200 | 60 |
| 493 | 20231201 | 112500 | 11863511400 | 196600 | 196600 | 196700 | 196000 | 236 |
| 494 | 20231201 | 112400 | 11817223800 | 196700 | 197200 | 197200 | 196600 | 57 |
| 495 | 20231201 | 112300 | 11805997700 | 197200 | 197200 | 197200 | 196800 | 138 |
| 496 | 20231201 | 112200 | 11778809400 | 197200 | 197200 | 197200 | 196400 | 168 |
| 497 | 20231201 | 112100 | 11745756000 | 197200 | 197100 | 197200 | 196600 | 191 |
| 498 | 20231201 | 112000 | 11708148800 | 197100 | 197100 | 197100 | 197000 | 172 |
| 499 | 20231201 | 111900 | 11674253900 | 197100 | 197000 | 197100 | 196600 | 36 |
| 500 | 20231201 | 111800 | 11667160700 | 197100 | 197100 | 197100 | 196400 | 203 |
| 501 | 20231201 | 111700 | 11627239500 | 197100 | 197100 | 197100 | 197000 | 90 |
| 502 | 20231201 | 111600 | 11609505000 | 197100 | 196600 | 197100 | 196500 | 936 |
| 503 | 20231201 | 111500 | 11425228800 | 196500 | 196500 | 196600 | 196400 | 183 |
| 504 | 20231201 | 111400 | 11389271400 | 196600 | 196600 | 196600 | 196200 | 59 |
| 505 | 20231201 | 111300 | 11377681200 | 196600 | 196600 | 196600 | 196100 | 232 |
| 506 | 20231201 | 111200 | 11332146200 | 196600 | 196600 | 196600 | 196400 | 66 |
| 507 | 20231201 | 111100 | 11319174700 | 196600 | 196500 | 196600 | 196400 | 88 |
| 508 | 20231201 | 111000 | 11301882200 | 196500 | 196400 | 196500 | 196200 | 104 |
| 509 | 20231201 | 110900 | 11281465100 | 196300 | 196500 | 196500 | 196300 | 54 |
| 510 | 20231201 | 110800 | 11270860800 | 196500 | 196600 | 196600 | 196500 | 75 |
| 511 | 20231201 | 110700 | 11256119100 | 196600 | 196600 | 196600 | 196500 | 51 |
| 512 | 20231201 | 110600 | 11246093500 | 196700 | 196800 | 196800 | 196600 | 127 |
| 513 | 20231201 | 110500 | 11221119200 | 196800 | 196700 | 196800 | 196300 | 125 |
| 514 | 20231201 | 110400 | 11196530900 | 196700 | 196200 | 196700 | 196100 | 90 |
| 515 | 20231201 | 110300 | 11178877900 | 196200 | 196700 | 196700 | 196200 | 113 |
| 516 | 20231201 | 110200 | 11156669600 | 196700 | 196200 | 196700 | 196100 | 31 |
| 517 | 20231201 | 110100 | 11150585700 | 196200 | 196500 | 196700 | 196100 | 65 |
| 518 | 20231201 | 110000 | 11137814100 | 196100 | 196000 | 196600 | 195900 | 534 |
| 519 | 20231201 | 105900 | 11033111600 | 196000 | 196600 | 196600 | 195900 | 755 |
| 520 | 20231201 | 105800 | 10885079800 | 196600 | 196500 | 196600 | 196400 | 57 |
| 521 | 20231201 | 105700 | 10873879600 | 196500 | 196800 | 196800 | 196500 | 87 |
| 522 | 20231201 | 105600 | 10856771900 | 196800 | 196600 | 196800 | 196600 | 85 |
| 523 | 20231201 | 105500 | 10840052500 | 196500 | 196400 | 196600 | 196400 | 119 |
| 524 | 20231201 | 105400 | 10816672100 | 196400 | 196400 | 196500 | 196300 | 261 |
| 525 | 20231201 | 105300 | 10765419300 | 196400 | 196400 | 196500 | 196300 | 112 |
| 526 | 20231201 | 105200 | 10743419100 | 196400 | 196500 | 196500 | 196300 | 784 |
| 527 | 20231201 | 105100 | 10589437500 | 196500 | 196500 | 196600 | 196400 | 153 |
| 528 | 20231201 | 105000 | 10559366700 | 196400 | 196800 | 196900 | 196400 | 988 |
| 529 | 20231201 | 104900 | 10365145800 | 196800 | 196800 | 197100 | 196600 | 632 |
| 530 | 20231201 | 104800 | 10240877000 | 196800 | 197100 | 197100 | 196700 | 215 |
| 531 | 20231201 | 104700 | 10198528700 | 197100 | 197000 | 197200 | 196700 | 156 |
| 532 | 20231201 | 104600 | 10167785700 | 197000 | 197200 | 197200 | 197000 | 64 |
| 533 | 20231201 | 104500 | 10155172800 | 197200 | 197100 | 197200 | 197100 | 402 |
| 534 | 20231201 | 104400 | 10075905600 | 197100 | 197000 | 197100 | 196800 | 206 |
| 535 | 20231201 | 104300 | 10035324700 | 197000 | 196800 | 197000 | 196600 | 159 |
| 536 | 20231201 | 104200 | 10004048100 | 196600 | 196700 | 197000 | 196600 | 258 |
| 537 | 20231201 | 104100 | 9953301200 | 196800 | 197100 | 197100 | 196800 | 289 |
| 538 | 20231201 | 104000 | 9896380500 | 197100 | 197200 | 197200 | 196700 | 59 |
| 539 | 20231201 | 103900 | 9884760900 | 197100 | 197000 | 197100 | 196800 | 361 |
| 540 | 20231201 | 103800 | 9813691900 | 196900 | 197300 | 198000 | 196800 | 997 |
| 541 | 20231201 | 103700 | 9617125000 | 197200 | 197300 | 197900 | 197200 | 253 |
| 542 | 20231201 | 103600 | 9567204600 | 197300 | 197900 | 197900 | 197200 | 240 |
| 543 | 20231201 | 103500 | 9519790800 | 197800 | 197900 | 198100 | 197800 | 169 |
| 544 | 20231201 | 103400 | 9486345100 | 198000 | 198100 | 198200 | 197900 | 61 |
| 545 | 20231201 | 103300 | 9474265000 | 198100 | 198100 | 198200 | 197900 | 94 |
| 546 | 20231201 | 103200 | 9455648500 | 198100 | 198200 | 198300 | 198000 | 311 |
| 547 | 20231201 | 103100 | 9394050900 | 198100 | 198100 | 198400 | 198000 | 213 |
| 548 | 20231201 | 103000 | 9351848000 | 198400 | 198200 | 198400 | 198100 | 451 |
| 549 | 20231201 | 102900 | 9262422500 | 198200 | 197900 | 198400 | 197900 | 135 |
| 550 | 20231201 | 102800 | 9235682100 | 197900 | 198400 | 198400 | 197800 | 443 |
| 551 | 20231201 | 102700 | 9147926000 | 198400 | 198300 | 198400 | 198200 | 160 |
| 552 | 20231201 | 102600 | 9116196800 | 198200 | 197900 | 198300 | 197900 | 169 |
| 553 | 20231201 | 102500 | 9082712500 | 197900 | 198000 | 198000 | 197800 | 325 |
| 554 | 20231201 | 102400 | 9018412700 | 197900 | 198000 | 198100 | 197700 | 110 |
| 555 | 20231201 | 102300 | 8996647300 | 198000 | 197600 | 198100 | 197600 | 202 |
| 556 | 20231201 | 102200 | 8956713000 | 197600 | 197400 | 197600 | 197300 | 67 |
| 557 | 20231201 | 102100 | 8943486300 | 197600 | 197800 | 197800 | 197000 | 191 |
| 558 | 20231201 | 102000 | 8905836800 | 197300 | 197400 | 197800 | 197000 | 428 |
| 559 | 20231201 | 101900 | 8821431300 | 197500 | 197900 | 197900 | 197200 | 577 |
| 560 | 20231201 | 101800 | 8707462600 | 197900 | 198000 | 198100 | 197800 | 223 |
| 561 | 20231201 | 101700 | 8663326000 | 198100 | 198500 | 198500 | 198000 | 212 |
| 562 | 20231201 | 101600 | 8621323200 | 198500 | 198700 | 198700 | 197800 | 631 |
| 563 | 20231201 | 101500 | 8496432100 | 198700 | 198900 | 198900 | 197900 | 1349 |
| 564 | 20231201 | 101400 | 8229112600 | 198900 | 198100 | 198900 | 198100 | 549 |
| 565 | 20231201 | 101300 | 8120019600 | 198100 | 197500 | 198600 | 197500 | 991 |
| 566 | 20231201 | 101200 | 7923682100 | 197500 | 197500 | 197500 | 197200 | 143 |
| 567 | 20231201 | 101100 | 7895458800 | 197500 | 197200 | 197700 | 197100 | 111 |
| 568 | 20231201 | 101000 | 7873550400 | 197200 | 197200 | 197200 | 197000 | 382 |
| 569 | 20231201 | 100900 | 7798259800 | 197200 | 197600 | 197600 | 197100 | 411 |
| 570 | 20231201 | 100800 | 7717131500 | 197600 | 197700 | 197700 | 197600 | 130 |
| 571 | 20231201 | 100700 | 7691440800 | 197700 | 197700 | 197800 | 197600 | 155 |
| 572 | 20231201 | 100600 | 7660798600 | 197600 | 197800 | 197800 | 197600 | 146 |
| 573 | 20231201 | 100500 | 7631943100 | 197600 | 197400 | 197800 | 197300 | 312 |
| 574 | 20231201 | 100400 | 7570303800 | 197300 | 197700 | 197700 | 197200 | 132 |
| 575 | 20231201 | 100300 | 7544247800 | 197700 | 197600 | 197800 | 197300 | 672 |
| 576 | 20231201 | 100200 | 7411406800 | 197800 | 197400 | 197800 | 197100 | 272 |
| 577 | 20231201 | 100100 | 7357681700 | 197400 | 197400 | 197500 | 197200 | 392 |
| 578 | 20231201 | 100000 | 7280337400 | 197500 | 197500 | 197600 | 197400 | 73 |
| 579 | 20231201 | 095900 | 7265918600 | 197500 | 197600 | 197600 | 197500 | 89 |
| 580 | 20231201 | 095800 | 7248336700 | 197400 | 197600 | 197700 | 197300 | 310 |
| 581 | 20231201 | 095700 | 7187093000 | 197600 | 197400 | 197700 | 197400 | 246 |
| 582 | 20231201 | 095600 | 7138505100 | 197400 | 197200 | 197400 | 197200 | 66 |
| 583 | 20231201 | 095500 | 7125482400 | 197300 | 196600 | 197300 | 196600 | 227 |
| 584 | 20231201 | 095400 | 7080776000 | 196800 | 196500 | 196800 | 196400 | 189 |
| 585 | 20231201 | 095300 | 7043624900 | 196500 | 196600 | 196600 | 196400 | 355 |
| 586 | 20231201 | 095200 | 6973892400 | 196900 | 196400 | 196900 | 196400 | 182 |
| 587 | 20231201 | 095100 | 6938094500 | 196400 | 196400 | 196400 | 196200 | 155 |
| 588 | 20231201 | 095000 | 6907672100 | 196300 | 196600 | 196800 | 196200 | 235 |
| 589 | 20231201 | 094900 | 6861518700 | 196600 | 196900 | 196900 | 196500 | 263 |
| 590 | 20231201 | 094800 | 6809792400 | 196900 | 196700 | 197000 | 196700 | 186 |
| 591 | 20231201 | 094700 | 6773173100 | 196800 | 196900 | 196900 | 196800 | 346 |
| 592 | 20231201 | 094600 | 6705075000 | 196900 | 197300 | 197300 | 196800 | 175 |
| 593 | 20231201 | 094500 | 6670612400 | 197100 | 196800 | 197300 | 196700 | 282 |
| 594 | 20231201 | 094400 | 6615037300 | 196700 | 196900 | 196900 | 196700 | 195 |
| 595 | 20231201 | 094300 | 6576667100 | 196800 | 197000 | 197000 | 196800 | 241 |
| 596 | 20231201 | 094200 | 6529233100 | 196800 | 197000 | 197100 | 196800 | 324 |
| 597 | 20231201 | 094100 | 6465403400 | 196900 | 196500 | 197000 | 196400 | 165 |
| 598 | 20231201 | 094000 | 6432923800 | 196600 | 196700 | 196800 | 196300 | 133 |
| 599 | 20231201 | 093900 | 6406788900 | 196800 | 196800 | 196800 | 196700 | 79 |
| 600 | 20231201 | 093800 | 6391247500 | 196800 | 196900 | 197000 | 196500 | 593 |
| 601 | 20231201 | 093700 | 6274524200 | 196800 | 196500 | 196800 | 196400 | 167 |
| 602 | 20231201 | 093600 | 6241708700 | 196500 | 196000 | 196500 | 196000 | 175 |
| 603 | 20231201 | 093500 | 6207395600 | 195900 | 196000 | 196300 | 195800 | 476 |
| 604 | 20231201 | 093400 | 6114111100 | 195500 | 195800 | 196000 | 195400 | 670 |
| 605 | 20231201 | 093300 | 5982976500 | 195400 | 195100 | 195900 | 195100 | 316 |
| 606 | 20231201 | 093200 | 5921135900 | 195800 | 195600 | 195900 | 195100 | 408 |
| 607 | 20231201 | 093100 | 5841373000 | 195600 | 195500 | 195900 | 195100 | 448 |
| 608 | 20231201 | 093000 | 5753846800 | 195600 | 195600 | 195600 | 194900 | 896 |
| 609 | 20231201 | 092900 | 5578994000 | 195600 | 195600 | 195700 | 195500 | 195 |
| 610 | 20231201 | 092800 | 5540856900 | 195500 | 195100 | 195700 | 195100 | 149 |
| 611 | 20231201 | 092700 | 5511728800 | 195100 | 195500 | 195500 | 195000 | 81 |
| 612 | 20231201 | 092600 | 5495921500 | 195500 | 195900 | 196000 | 195400 | 383 |
| 613 | 20231201 | 092500 | 5420977900 | 196000 | 195200 | 196000 | 195200 | 519 |
| 614 | 20231201 | 092400 | 5319450500 | 195600 | 194400 | 195600 | 194100 | 1257 |
| 615 | 20231201 | 092300 | 5074574100 | 194400 | 194400 | 194400 | 194200 | 1203 |
| 616 | 20231201 | 092200 | 4840908900 | 194400 | 194600 | 194600 | 194300 | 681 |
| 617 | 20231201 | 092100 | 4708495700 | 194500 | 194800 | 194800 | 194300 | 1086 |
| 618 | 20231201 | 092000 | 4497330500 | 194800 | 194600 | 194800 | 194300 | 1475 |
| 619 | 20231201 | 091900 | 4210459500 | 194600 | 195000 | 195000 | 194600 | 436 |
| 620 | 20231201 | 091800 | 4125531900 | 194700 | 194600 | 195000 | 194500 | 352 |
| 621 | 20231201 | 091700 | 4057043200 | 194600 | 195500 | 195600 | 194500 | 1852 |
| 622 | 20231201 | 091600 | 3695787500 | 195600 | 195500 | 195600 | 195500 | 188 |
| 623 | 20231201 | 091500 | 3659030600 | 195500 | 196000 | 196000 | 195500 | 492 |
| 624 | 20231201 | 091400 | 3562749400 | 196000 | 196100 | 196100 | 195800 | 1398 |
| 625 | 20231201 | 091300 | 3288774200 | 196100 | 197500 | 197700 | 196000 | 2094 |
| 626 | 20231201 | 091200 | 2876791700 | 197300 | 197500 | 197600 | 197200 | 202 |
| 627 | 20231201 | 091100 | 2836935400 | 197200 | 197000 | 197200 | 197000 | 206 |
| 628 | 20231201 | 091000 | 2796325300 | 197000 | 197900 | 198400 | 197000 | 992 |
| 629 | 20231201 | 090900 | 2600258500 | 197900 | 196600 | 198400 | 196600 | 1469 |
| 630 | 20231201 | 090800 | 2310633300 | 196600 | 196500 | 196900 | 196100 | 711 |
| 631 | 20231201 | 090700 | 2170800300 | 196100 | 196700 | 196700 | 195200 | 202 |
| 632 | 20231201 | 090600 | 2131268800 | 196700 | 196000 | 196700 | 195200 | 708 |
| 633 | 20231201 | 090500 | 1992434000 | 195200 | 194500 | 196100 | 194400 | 532 |
| 634 | 20231201 | 090400 | 1888442600 | 195600 | 194200 | 195800 | 193900 | 2387 |
| 635 | 20231201 | 090300 | 1424126400 | 194200 | 194600 | 195000 | 193700 | 823 |
| 636 | 20231201 | 090200 | 1264163600 | 193700 | 195000 | 195200 | 193600 | 1549 |
| 637 | 20231201 | 090100 | 963570200 | 195000 | 194900 | 195500 | 194000 | 972 |
| 638 | 20231201 | 090000 | 774407600 | 194700 | 196100 | 196100 | 194000 | 3963 |