33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 191700 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 2083 |
| 3 | 20231205 | 191600 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 4 | 20231205 | 191500 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 5 | 20231205 | 191400 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 6 | 20231205 | 191300 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 7 | 20231205 | 191200 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 8 | 20231205 | 191100 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 9 | 20231205 | 191000 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 10 | 20231205 | 190900 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 11 | 20231205 | 190800 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 12 | 20231205 | 190700 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 13 | 20231205 | 190600 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 14 | 20231205 | 190500 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 15 | 20231205 | 190400 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 16 | 20231205 | 190300 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 17 | 20231205 | 190200 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 18 | 20231205 | 190100 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 19 | 20231205 | 190000 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 20 | 20231205 | 185900 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 21 | 20231205 | 185800 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 22 | 20231205 | 185700 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 23 | 20231205 | 185600 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 24 | 20231205 | 185500 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 25 | 20231205 | 185400 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 26 | 20231205 | 185300 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 27 | 20231205 | 185200 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 28 | 20231205 | 185100 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 29 | 20231205 | 185000 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 30 | 20231205 | 184900 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 31 | 20231205 | 184800 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 32 | 20231205 | 184700 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 2083 |
| 33 | 20231205 | 184600 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 34 | 20231205 | 184500 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 35 | 20231205 | 184400 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 36 | 20231205 | 184300 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 37 | 20231205 | 184200 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 38 | 20231205 | 184100 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 39 | 20231205 | 184000 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 40 | 20231205 | 183900 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 41 | 20231205 | 183800 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 42 | 20231205 | 183700 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 43 | 20231205 | 183600 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 44 | 20231205 | 183500 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 45 | 20231205 | 183400 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 46 | 20231205 | 183300 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 47 | 20231205 | 183200 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 48 | 20231205 | 183100 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 49 | 20231205 | 183000 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 50 | 20231205 | 182900 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 51 | 20231205 | 182800 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 52 | 20231205 | 182700 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 53 | 20231205 | 182600 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 54 | 20231205 | 182500 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 55 | 20231205 | 182400 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 56 | 20231205 | 182300 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 57 | 20231205 | 182200 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 58 | 20231205 | 182100 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 59 | 20231205 | 182000 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 60 | 20231205 | 181900 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 61 | 20231205 | 181800 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 62 | 20231205 | 181700 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 2083 |
| 63 | 20231205 | 181600 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 64 | 20231205 | 181500 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 65 | 20231205 | 181400 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 66 | 20231205 | 181300 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 67 | 20231205 | 181200 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 68 | 20231205 | 181100 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 69 | 20231205 | 181000 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 70 | 20231205 | 180900 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 71 | 20231205 | 180800 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 72 | 20231205 | 180700 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 73 | 20231205 | 180600 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 74 | 20231205 | 180500 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 75 | 20231205 | 180400 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 76 | 20231205 | 180300 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 77 | 20231205 | 180200 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 78 | 20231205 | 180100 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 79 | 20231205 | 180000 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 80 | 20231205 | 175900 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 81 | 20231205 | 175800 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 82 | 20231205 | 175700 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 83 | 20231205 | 175600 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 84 | 20231205 | 175500 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 85 | 20231205 | 175400 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 86 | 20231205 | 175300 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 87 | 20231205 | 175200 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 88 | 20231205 | 175100 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 89 | 20231205 | 175000 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 90 | 20231205 | 174900 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 91 | 20231205 | 174800 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 92 | 20231205 | 174700 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 2083 |
| 93 | 20231205 | 174600 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 94 | 20231205 | 174500 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 95 | 20231205 | 174400 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 96 | 20231205 | 174300 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 97 | 20231205 | 174200 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 98 | 20231205 | 174100 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 99 | 20231205 | 174000 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 100 | 20231205 | 173900 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 101 | 20231205 | 173800 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 102 | 20231205 | 173700 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 103 | 20231205 | 173600 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 104 | 20231205 | 173500 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 105 | 20231205 | 173400 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 106 | 20231205 | 173300 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 107 | 20231205 | 173200 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 108 | 20231205 | 173100 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 109 | 20231205 | 173000 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 110 | 20231205 | 172900 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 111 | 20231205 | 172800 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 112 | 20231205 | 172700 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 113 | 20231205 | 172600 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 114 | 20231205 | 172500 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 115 | 20231205 | 172400 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 116 | 20231205 | 172300 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 117 | 20231205 | 172200 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 118 | 20231205 | 172100 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 119 | 20231205 | 172000 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 120 | 20231205 | 171900 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 121 | 20231205 | 171800 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 122 | 20231205 | 171700 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 2083 |
| 123 | 20231205 | 171600 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 124 | 20231205 | 171500 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 125 | 20231205 | 171400 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 126 | 20231205 | 171300 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 127 | 20231205 | 171200 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 128 | 20231205 | 171100 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 129 | 20231205 | 171000 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 130 | 20231205 | 170900 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 131 | 20231205 | 170800 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 132 | 20231205 | 170700 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 133 | 20231205 | 170600 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 134 | 20231205 | 170500 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 135 | 20231205 | 170400 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 136 | 20231205 | 170300 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 137 | 20231205 | 170200 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 138 | 20231205 | 170100 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 139 | 20231205 | 170000 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 140 | 20231205 | 165900 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 141 | 20231205 | 165800 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 142 | 20231205 | 165700 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 143 | 20231205 | 165600 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 144 | 20231205 | 165500 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 145 | 20231205 | 165400 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 146 | 20231205 | 165300 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 147 | 20231205 | 165200 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 148 | 20231205 | 165100 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 149 | 20231205 | 165000 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 150 | 20231205 | 164900 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 151 | 20231205 | 164800 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 152 | 20231205 | 164700 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 2083 |
| 153 | 20231205 | 164600 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 154 | 20231205 | 164500 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 155 | 20231205 | 164400 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 156 | 20231205 | 164300 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 157 | 20231205 | 164200 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 158 | 20231205 | 164100 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 159 | 20231205 | 164000 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 160 | 20231205 | 163900 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 161 | 20231205 | 163800 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 162 | 20231205 | 163700 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 163 | 20231205 | 163600 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 164 | 20231205 | 163500 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 165 | 20231205 | 163400 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 166 | 20231205 | 163300 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 167 | 20231205 | 163200 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 168 | 20231205 | 163100 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 169 | 20231205 | 163000 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 170 | 20231205 | 162900 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 171 | 20231205 | 162800 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 172 | 20231205 | 162700 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 173 | 20231205 | 162600 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 174 | 20231205 | 162500 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 175 | 20231205 | 162400 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 176 | 20231205 | 162300 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 177 | 20231205 | 162200 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 178 | 20231205 | 162100 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 179 | 20231205 | 162000 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 180 | 20231205 | 161900 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 181 | 20231205 | 161800 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 182 | 20231205 | 161700 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 2083 |
| 183 | 20231205 | 161600 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 184 | 20231205 | 161500 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 185 | 20231205 | 161400 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 186 | 20231205 | 161300 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 187 | 20231205 | 161200 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 188 | 20231205 | 161100 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 189 | 20231205 | 161000 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 190 | 20231205 | 160900 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 191 | 20231205 | 160800 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 192 | 20231205 | 160700 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 193 | 20231205 | 160600 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 194 | 20231205 | 160500 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 195 | 20231205 | 160400 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 196 | 20231205 | 160300 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 197 | 20231205 | 160200 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 198 | 20231205 | 160100 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 199 | 20231205 | 160000 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 200 | 20231205 | 155900 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 201 | 20231205 | 155800 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 202 | 20231205 | 155700 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 203 | 20231205 | 155600 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 204 | 20231205 | 155500 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 205 | 20231205 | 155400 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 206 | 20231205 | 155300 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 207 | 20231205 | 155200 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 208 | 20231205 | 155100 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 209 | 20231205 | 155000 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 210 | 20231205 | 154900 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 211 | 20231205 | 154800 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 212 | 20231205 | 154700 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 2083 |
| 213 | 20231205 | 154600 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 214 | 20231205 | 154500 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 215 | 20231205 | 154400 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 216 | 20231205 | 154300 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 217 | 20231205 | 154200 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 218 | 20231205 | 154100 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 219 | 20231205 | 154000 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 220 | 20231205 | 153900 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 221 | 20231205 | 153800 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 222 | 20231205 | 153700 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 223 | 20231205 | 153600 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 224 | 20231205 | 153500 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 225 | 20231205 | 153400 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 226 | 20231205 | 153300 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 227 | 20231205 | 153200 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 228 | 20231205 | 153100 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 229 | 20231205 | 153000 | 7856599900 | 75800 | 75800 | 75800 | 75800 | 2083 |
| 230 | 20231205 | 152900 | 7698708500 | 76000 | 76000 | 76000 | 76000 | 0 |
| 231 | 20231205 | 152800 | 7698708500 | 76000 | 76000 | 76000 | 76000 | 0 |
| 232 | 20231205 | 152700 | 7698708500 | 76000 | 76000 | 76000 | 76000 | 0 |
| 233 | 20231205 | 152600 | 7698708500 | 76000 | 76000 | 76000 | 76000 | 0 |
| 234 | 20231205 | 152500 | 7698708500 | 76000 | 76000 | 76000 | 76000 | 0 |
| 235 | 20231205 | 152400 | 7698708500 | 76000 | 76000 | 76000 | 76000 | 0 |
| 236 | 20231205 | 152300 | 7698708500 | 76000 | 76000 | 76000 | 76000 | 0 |
| 237 | 20231205 | 152200 | 7698708500 | 76000 | 76000 | 76000 | 76000 | 0 |
| 238 | 20231205 | 152100 | 7698708500 | 76000 | 76000 | 76000 | 76000 | 0 |
| 239 | 20231205 | 152000 | 7698708500 | 76000 | 76000 | 76000 | 76000 | 0 |
| 240 | 20231205 | 151900 | 7698708500 | 76000 | 76000 | 76000 | 75900 | 362 |
| 241 | 20231205 | 151800 | 7671206200 | 76000 | 75800 | 76000 | 75800 | 488 |
| 242 | 20231205 | 151700 | 7634127800 | 75900 | 76000 | 76000 | 75800 | 516 |
| 243 | 20231205 | 151600 | 7594963400 | 75900 | 76000 | 76100 | 75900 | 127 |
| 244 | 20231205 | 151500 | 7585313500 | 75900 | 75900 | 76000 | 75800 | 261 |
| 245 | 20231205 | 151400 | 7565493500 | 75800 | 75700 | 76000 | 75700 | 190 |
| 246 | 20231205 | 151300 | 7551080300 | 75800 | 75900 | 75900 | 75700 | 209 |
| 247 | 20231205 | 151200 | 7535242700 | 75900 | 75900 | 75900 | 75700 | 196 |
| 248 | 20231205 | 151100 | 7520385700 | 75700 | 75800 | 75900 | 75700 | 316 |
| 249 | 20231205 | 151000 | 7496448100 | 75800 | 75900 | 76000 | 75800 | 201 |
| 250 | 20231205 | 150900 | 7481204300 | 75800 | 75600 | 75900 | 75600 | 419 |
| 251 | 20231205 | 150800 | 7449471700 | 75700 | 75800 | 75800 | 75700 | 235 |
| 252 | 20231205 | 150700 | 7431673100 | 75700 | 75800 | 75800 | 75700 | 212 |
| 253 | 20231205 | 150600 | 7415621000 | 75800 | 75800 | 76000 | 75700 | 304 |
| 254 | 20231205 | 150500 | 7392567000 | 75800 | 75900 | 75900 | 75800 | 241 |
| 255 | 20231205 | 150400 | 7374289300 | 75700 | 75900 | 76000 | 75600 | 166 |
| 256 | 20231205 | 150300 | 7361716400 | 75900 | 75800 | 75900 | 75600 | 235 |
| 257 | 20231205 | 150200 | 7343907400 | 75800 | 75900 | 75900 | 75700 | 95 |
| 258 | 20231205 | 150100 | 7336710100 | 75900 | 75900 | 76000 | 75800 | 249 |
| 259 | 20231205 | 150000 | 7317802700 | 75900 | 75800 | 76000 | 75700 | 209 |
| 260 | 20231205 | 145900 | 7301941400 | 75700 | 75900 | 75900 | 75700 | 242 |
| 261 | 20231205 | 145800 | 7283603000 | 75800 | 76100 | 76100 | 75600 | 265 |
| 262 | 20231205 | 145700 | 7263502500 | 76100 | 76000 | 76100 | 75800 | 299 |
| 263 | 20231205 | 145600 | 7240797300 | 75900 | 75800 | 76000 | 75500 | 514 |
| 264 | 20231205 | 145500 | 7201835700 | 75800 | 75700 | 75900 | 75600 | 282 |
| 265 | 20231205 | 145400 | 7180472000 | 75600 | 75800 | 75800 | 75600 | 297 |
| 266 | 20231205 | 145300 | 7157983000 | 75800 | 75600 | 75800 | 75600 | 223 |
| 267 | 20231205 | 145200 | 7141092600 | 75700 | 75600 | 75800 | 75600 | 148 |
| 268 | 20231205 | 145100 | 7129890200 | 75600 | 75700 | 75900 | 75600 | 447 |
| 269 | 20231205 | 145000 | 7096069400 | 75700 | 75600 | 75800 | 75500 | 1072 |
| 270 | 20231205 | 144900 | 7014987000 | 75600 | 75600 | 75700 | 75600 | 314 |
| 271 | 20231205 | 144800 | 6991240500 | 75600 | 75700 | 75700 | 75600 | 270 |
| 272 | 20231205 | 144700 | 6970815900 | 75700 | 75600 | 75700 | 75600 | 499 |
| 273 | 20231205 | 144600 | 6933059500 | 75600 | 75600 | 75700 | 75600 | 425 |
| 274 | 20231205 | 144500 | 6900908900 | 75700 | 75400 | 75700 | 75400 | 586 |
| 275 | 20231205 | 144400 | 6856656500 | 75400 | 75500 | 75700 | 75400 | 276 |
| 276 | 20231205 | 144300 | 6835801500 | 75500 | 75400 | 75600 | 75400 | 571 |
| 277 | 20231205 | 144200 | 6792725600 | 75400 | 75300 | 75600 | 75300 | 793 |
| 278 | 20231205 | 144100 | 6732938700 | 75300 | 75600 | 75700 | 75300 | 1812 |
| 279 | 20231205 | 144000 | 6596250900 | 75500 | 75600 | 75600 | 75500 | 1329 |
| 280 | 20231205 | 143900 | 6495893800 | 75500 | 75700 | 75700 | 75500 | 415 |
| 281 | 20231205 | 143800 | 6464492600 | 75700 | 75500 | 75900 | 75500 | 503 |
| 282 | 20231205 | 143700 | 6426427600 | 75500 | 75700 | 75800 | 75500 | 973 |
| 283 | 20231205 | 143600 | 6352829600 | 75700 | 75900 | 75900 | 75700 | 478 |
| 284 | 20231205 | 143500 | 6316607600 | 75700 | 75800 | 76000 | 75700 | 1233 |
| 285 | 20231205 | 143400 | 6223075900 | 75800 | 75700 | 75800 | 75700 | 466 |
| 286 | 20231205 | 143300 | 6187763800 | 75800 | 75700 | 75800 | 75600 | 1614 |
| 287 | 20231205 | 143200 | 6065580100 | 75700 | 75800 | 75800 | 75700 | 470 |
| 288 | 20231205 | 143100 | 6029987100 | 75800 | 75900 | 76000 | 75800 | 326 |
| 289 | 20231205 | 143000 | 6005257900 | 75900 | 75800 | 76000 | 75800 | 263 |
| 290 | 20231205 | 142900 | 5985312500 | 75800 | 76000 | 76000 | 75800 | 438 |
| 291 | 20231205 | 142800 | 5952068200 | 76100 | 76000 | 76100 | 75800 | 697 |
| 292 | 20231205 | 142700 | 5899188300 | 75900 | 76000 | 76100 | 75900 | 852 |
| 293 | 20231205 | 142600 | 5834421000 | 76000 | 76000 | 76200 | 76000 | 398 |
| 294 | 20231205 | 142500 | 5804143600 | 75900 | 76300 | 76300 | 75900 | 1372 |
| 295 | 20231205 | 142400 | 5699951800 | 76200 | 76100 | 76200 | 76000 | 1451 |
| 296 | 20231205 | 142300 | 5589597100 | 76100 | 76200 | 76200 | 76000 | 237 |
| 297 | 20231205 | 142200 | 5571566800 | 76100 | 76000 | 76200 | 76000 | 567 |
| 298 | 20231205 | 142100 | 5528424500 | 76100 | 76500 | 76500 | 75900 | 3884 |
| 299 | 20231205 | 142000 | 5232408600 | 76500 | 76600 | 76600 | 76500 | 279 |
| 300 | 20231205 | 141900 | 5211057900 | 76500 | 76600 | 76600 | 76500 | 432 |
| 301 | 20231205 | 141800 | 5177991800 | 76600 | 76600 | 76600 | 76500 | 285 |
| 302 | 20231205 | 141700 | 5156183600 | 76600 | 76600 | 76600 | 76500 | 320 |
| 303 | 20231205 | 141600 | 5131689100 | 76600 | 76500 | 76600 | 76500 | 345 |
| 304 | 20231205 | 141500 | 5105280900 | 76500 | 76600 | 76600 | 76500 | 220 |
| 305 | 20231205 | 141400 | 5088447400 | 76600 | 76600 | 76600 | 76500 | 387 |
| 306 | 20231205 | 141300 | 5058807500 | 76700 | 76600 | 76700 | 76600 | 664 |
| 307 | 20231205 | 141200 | 5007931700 | 76600 | 76700 | 76800 | 76600 | 268 |
| 308 | 20231205 | 141100 | 4987384200 | 76600 | 76800 | 76900 | 76600 | 945 |
| 309 | 20231205 | 141000 | 4914866000 | 76900 | 76700 | 76900 | 76700 | 447 |
| 310 | 20231205 | 140900 | 4880561400 | 76700 | 77000 | 77100 | 76700 | 1134 |
| 311 | 20231205 | 140800 | 4793378600 | 77000 | 77000 | 77100 | 77000 | 242 |
| 312 | 20231205 | 140700 | 4774737000 | 77100 | 77000 | 77100 | 77000 | 738 |
| 313 | 20231205 | 140600 | 4717901100 | 77100 | 77100 | 77200 | 77000 | 585 |
| 314 | 20231205 | 140500 | 4672790800 | 77300 | 77400 | 77500 | 77000 | 4001 |
| 315 | 20231205 | 140400 | 4363957300 | 77400 | 77500 | 77500 | 77400 | 832 |
| 316 | 20231205 | 140300 | 4299503800 | 77600 | 77500 | 77600 | 77500 | 227 |
| 317 | 20231205 | 140200 | 4281908100 | 77600 | 77600 | 77600 | 77500 | 235 |
| 318 | 20231205 | 140100 | 4263683500 | 77600 | 77700 | 77700 | 77600 | 653 |
| 319 | 20231205 | 140000 | 4212956100 | 77800 | 77800 | 77900 | 77800 | 371 |
| 320 | 20231205 | 135900 | 4184092200 | 77800 | 77900 | 77900 | 77800 | 672 |
| 321 | 20231205 | 135800 | 4131764800 | 77900 | 77900 | 78000 | 77900 | 127 |
| 322 | 20231205 | 135700 | 4121869500 | 77900 | 78000 | 78000 | 77900 | 105 |
| 323 | 20231205 | 135600 | 4113687900 | 78000 | 78000 | 78100 | 77900 | 121 |
| 324 | 20231205 | 135500 | 4104256800 | 78000 | 77900 | 78000 | 77900 | 84 |
| 325 | 20231205 | 135400 | 4097705600 | 78000 | 78000 | 78000 | 78000 | 28 |
| 326 | 20231205 | 135300 | 4095521600 | 78100 | 78100 | 78100 | 78100 | 32 |
| 327 | 20231205 | 135200 | 4093022400 | 78100 | 78100 | 78100 | 78100 | 25 |
| 328 | 20231205 | 135100 | 4091069900 | 78100 | 78000 | 78100 | 78000 | 85 |
| 329 | 20231205 | 135000 | 4084432900 | 78100 | 78000 | 78100 | 77900 | 111 |
| 330 | 20231205 | 134900 | 4075775600 | 78000 | 77900 | 78000 | 77900 | 82 |
| 331 | 20231205 | 134800 | 4069382200 | 77900 | 77900 | 77900 | 77900 | 22 |
| 332 | 20231205 | 134700 | 4067668400 | 78000 | 78000 | 78100 | 78000 | 269 |
| 333 | 20231205 | 134600 | 4046686300 | 78000 | 78000 | 78100 | 78000 | 16 |
| 334 | 20231205 | 134500 | 4045438200 | 78000 | 78000 | 78000 | 78000 | 820 |
| 335 | 20231205 | 134400 | 3981478200 | 78000 | 78000 | 78000 | 77900 | 739 |
| 336 | 20231205 | 134300 | 3923838500 | 78000 | 78100 | 78100 | 78000 | 195 |
| 337 | 20231205 | 134200 | 3908609800 | 78200 | 78100 | 78200 | 78100 | 32 |
| 338 | 20231205 | 134100 | 3906109900 | 78100 | 78100 | 78100 | 78100 | 29 |
| 339 | 20231205 | 134000 | 3903845000 | 78100 | 78200 | 78200 | 78100 | 66 |
| 340 | 20231205 | 133900 | 3898689400 | 78300 | 78200 | 78400 | 78100 | 1711 |
| 341 | 20231205 | 133800 | 3764772500 | 78300 | 78200 | 78300 | 78200 | 161 |
| 342 | 20231205 | 133700 | 3752169700 | 78200 | 78300 | 78300 | 78200 | 45 |
| 343 | 20231205 | 133600 | 3748647000 | 78300 | 78300 | 78300 | 78300 | 25 |
| 344 | 20231205 | 133500 | 3746689500 | 78300 | 78300 | 78400 | 78200 | 420 |
| 345 | 20231205 | 133400 | 3713785400 | 78300 | 78300 | 78300 | 78200 | 38 |
| 346 | 20231205 | 133300 | 3710811500 | 78200 | 78300 | 78300 | 78200 | 56 |
| 347 | 20231205 | 133200 | 3706429300 | 78300 | 78300 | 78300 | 78200 | 23 |
| 348 | 20231205 | 133100 | 3704629900 | 78300 | 78300 | 78300 | 78200 | 118 |
| 349 | 20231205 | 133000 | 3695395000 | 78300 | 78300 | 78300 | 78200 | 68 |
| 350 | 20231205 | 132900 | 3690072500 | 78200 | 78300 | 78300 | 78200 | 160 |
| 351 | 20231205 | 132800 | 3677558700 | 78300 | 78200 | 78300 | 78200 | 31 |
| 352 | 20231205 | 132700 | 3675133800 | 78300 | 78300 | 78300 | 78200 | 44 |
| 353 | 20231205 | 132600 | 3671690100 | 78200 | 78300 | 78300 | 78200 | 119 |
| 354 | 20231205 | 132500 | 3662373800 | 78300 | 78200 | 78300 | 78200 | 51 |
| 355 | 20231205 | 132400 | 3658384600 | 78300 | 78300 | 78300 | 78200 | 42 |
| 356 | 20231205 | 132300 | 3655098800 | 78300 | 78300 | 78400 | 78200 | 246 |
| 357 | 20231205 | 132200 | 3635851900 | 78200 | 78600 | 78600 | 78200 | 1746 |
| 358 | 20231205 | 132100 | 3498953000 | 78500 | 78600 | 78600 | 78500 | 162 |
| 359 | 20231205 | 132000 | 3486227700 | 78600 | 78600 | 78600 | 78500 | 157 |
| 360 | 20231205 | 131900 | 3473890000 | 78600 | 78600 | 78700 | 78600 | 34 |
| 361 | 20231205 | 131800 | 3471216800 | 78600 | 78600 | 78700 | 78600 | 19 |
| 362 | 20231205 | 131700 | 3469723000 | 78700 | 78600 | 78700 | 78600 | 520 |
| 363 | 20231205 | 131600 | 3428850200 | 78500 | 78500 | 78600 | 78500 | 21 |
| 364 | 20231205 | 131500 | 3427201100 | 78600 | 78700 | 78700 | 78500 | 150 |
| 365 | 20231205 | 131400 | 3415410800 | 78700 | 78600 | 78700 | 78600 | 24 |
| 366 | 20231205 | 131300 | 3413523500 | 78600 | 78800 | 78800 | 78600 | 182 |
| 367 | 20231205 | 131200 | 3399199800 | 78800 | 78800 | 78800 | 78800 | 3 |
| 368 | 20231205 | 131100 | 3398963400 | 78800 | 78800 | 78800 | 78700 | 48 |
| 369 | 20231205 | 131000 | 3395184800 | 78800 | 78700 | 78800 | 78700 | 39 |
| 370 | 20231205 | 130900 | 3392115300 | 78800 | 78700 | 78800 | 78600 | 128 |
| 371 | 20231205 | 130800 | 3382040600 | 78600 | 78800 | 78800 | 78600 | 136 |
| 372 | 20231205 | 130700 | 3371338200 | 78800 | 78800 | 78800 | 78800 | 13 |
| 373 | 20231205 | 130600 | 3370313800 | 78800 | 78800 | 78800 | 78700 | 6 |
| 374 | 20231205 | 130500 | 3369841100 | 78800 | 78700 | 78800 | 78700 | 238 |
| 375 | 20231205 | 130400 | 3351095000 | 78700 | 78700 | 78700 | 78700 | 43 |
| 376 | 20231205 | 130300 | 3347710900 | 78700 | 78800 | 78800 | 78700 | 116 |
| 377 | 20231205 | 130200 | 3338571200 | 78700 | 78900 | 78900 | 78600 | 14 |
| 378 | 20231205 | 130100 | 3337468300 | 78900 | 78800 | 78900 | 78600 | 229 |
| 379 | 20231205 | 130000 | 3319425200 | 78800 | 78700 | 78800 | 78600 | 294 |
| 380 | 20231205 | 125900 | 3296286800 | 78800 | 78800 | 78800 | 78700 | 31 |
| 381 | 20231205 | 125800 | 3293845200 | 78800 | 78800 | 78800 | 78700 | 26 |
| 382 | 20231205 | 125700 | 3291797400 | 78700 | 78700 | 78800 | 78700 | 46 |
| 383 | 20231205 | 125600 | 3288173500 | 78800 | 78800 | 78800 | 78700 | 130 |
| 384 | 20231205 | 125500 | 3277930800 | 78800 | 78700 | 78800 | 78700 | 17 |
| 385 | 20231205 | 125400 | 3276592500 | 78800 | 78600 | 78800 | 78600 | 23 |
| 386 | 20231205 | 125300 | 3274781700 | 78800 | 78800 | 78800 | 78600 | 24 |
| 387 | 20231205 | 125200 | 3272890900 | 78800 | 78700 | 78800 | 78600 | 93 |
| 388 | 20231205 | 125100 | 3265564200 | 78700 | 78700 | 78700 | 78600 | 132 |
| 389 | 20231205 | 125000 | 3255177700 | 78600 | 78700 | 78700 | 78600 | 16 |
| 390 | 20231205 | 124900 | 3253919400 | 78700 | 78700 | 78700 | 78600 | 36 |
| 391 | 20231205 | 124800 | 3251086400 | 78600 | 78700 | 78800 | 78600 | 56 |
| 392 | 20231205 | 124700 | 3246678200 | 78700 | 78800 | 78800 | 78700 | 21 |
| 393 | 20231205 | 124600 | 3245024300 | 78700 | 78700 | 78800 | 78700 | 17 |
| 394 | 20231205 | 124500 | 3243685100 | 78800 | 78700 | 78800 | 78700 | 47 |
| 395 | 20231205 | 124400 | 3239985400 | 78800 | 78800 | 78800 | 78600 | 118 |
| 396 | 20231205 | 124300 | 3230692800 | 78800 | 78700 | 78800 | 78700 | 15 |
| 397 | 20231205 | 124200 | 3229512100 | 78600 | 78800 | 78800 | 78600 | 42 |
| 398 | 20231205 | 124100 | 3226204900 | 78800 | 78700 | 78800 | 78600 | 22 |
| 399 | 20231205 | 124000 | 3224473500 | 78700 | 78700 | 78700 | 78600 | 110 |
| 400 | 20231205 | 123900 | 3215816800 | 78700 | 78700 | 78700 | 78600 | 34 |
| 401 | 20231205 | 123800 | 3213141200 | 78700 | 78600 | 78700 | 78500 | 503 |
| 402 | 20231205 | 123700 | 3173608100 | 78500 | 78600 | 78600 | 78500 | 17 |
| 403 | 20231205 | 123600 | 3172272700 | 78600 | 78600 | 78800 | 78500 | 122 |
| 404 | 20231205 | 123500 | 3162673500 | 78700 | 78700 | 78900 | 78700 | 116 |
| 405 | 20231205 | 123400 | 3153543600 | 78700 | 78400 | 78900 | 78400 | 3413 |
| 406 | 20231205 | 123300 | 2884977200 | 78400 | 78400 | 78500 | 78400 | 27 |
| 407 | 20231205 | 123200 | 2882859600 | 78500 | 78400 | 78500 | 78400 | 25 |
| 408 | 20231205 | 123100 | 2880898300 | 78400 | 78500 | 78500 | 78400 | 36 |
| 409 | 20231205 | 123000 | 2878074800 | 78400 | 78500 | 78500 | 78400 | 24 |
| 410 | 20231205 | 122900 | 2876192900 | 78500 | 78400 | 78500 | 78400 | 145 |
| 411 | 20231205 | 122800 | 2864814200 | 78500 | 78400 | 78500 | 78400 | 22 |
| 412 | 20231205 | 122700 | 2863088500 | 78500 | 78500 | 78500 | 78400 | 33 |
| 413 | 20231205 | 122600 | 2860500800 | 78500 | 78500 | 78500 | 78400 | 29 |
| 414 | 20231205 | 122500 | 2858225100 | 78500 | 78500 | 78500 | 78400 | 13 |
| 415 | 20231205 | 122400 | 2857204800 | 78500 | 78500 | 78500 | 78400 | 32 |
| 416 | 20231205 | 122300 | 2854695200 | 78500 | 78400 | 78500 | 78400 | 104 |
| 417 | 20231205 | 122200 | 2846541000 | 78400 | 78400 | 78400 | 78300 | 13 |
| 418 | 20231205 | 122100 | 2845522000 | 78400 | 78400 | 78400 | 78300 | 13 |
| 419 | 20231205 | 122000 | 2844503500 | 78400 | 78300 | 78400 | 78300 | 22 |
| 420 | 20231205 | 121900 | 2842779500 | 78300 | 78300 | 78400 | 78300 | 24 |
| 421 | 20231205 | 121800 | 2840898600 | 78400 | 78500 | 78500 | 78300 | 66 |
| 422 | 20231205 | 121700 | 2835724100 | 78500 | 78400 | 78500 | 78400 | 10 |
| 423 | 20231205 | 121600 | 2834939300 | 78400 | 78300 | 78400 | 78300 | 120 |
| 424 | 20231205 | 121500 | 2825532000 | 78400 | 78400 | 78400 | 78300 | 23 |
| 425 | 20231205 | 121400 | 2823729800 | 78400 | 78300 | 78400 | 78300 | 134 |
| 426 | 20231205 | 121300 | 2813236200 | 78400 | 78400 | 78400 | 78300 | 37 |
| 427 | 20231205 | 121200 | 2810338000 | 78400 | 78400 | 78400 | 78300 | 6 |
| 428 | 20231205 | 121100 | 2809867900 | 78400 | 78400 | 78400 | 78300 | 11 |
| 429 | 20231205 | 121000 | 2809005700 | 78400 | 78300 | 78500 | 78300 | 157 |
| 430 | 20231205 | 120900 | 2796697700 | 78400 | 78400 | 78400 | 78300 | 6 |
| 431 | 20231205 | 120800 | 2796227500 | 78400 | 78300 | 78400 | 78300 | 22 |
| 432 | 20231205 | 120700 | 2794503700 | 78300 | 78400 | 78500 | 78300 | 21 |
| 433 | 20231205 | 120600 | 2792857100 | 78300 | 78400 | 78400 | 78300 | 20 |
| 434 | 20231205 | 120500 | 2791289600 | 78300 | 78300 | 78700 | 78300 | 899 |
| 435 | 20231205 | 120400 | 2720644300 | 78500 | 78400 | 78500 | 78300 | 112 |
| 436 | 20231205 | 120300 | 2711859300 | 78400 | 78300 | 78400 | 78300 | 137 |
| 437 | 20231205 | 120200 | 2701120800 | 78400 | 78400 | 78400 | 78300 | 19 |
| 438 | 20231205 | 120100 | 2699631400 | 78400 | 78400 | 78400 | 78300 | 168 |
| 439 | 20231205 | 120000 | 2686476500 | 78300 | 78300 | 78400 | 78300 | 130 |
| 440 | 20231205 | 115900 | 2676290800 | 78400 | 78500 | 78500 | 78300 | 67 |
| 441 | 20231205 | 115800 | 2671038000 | 78500 | 78400 | 78500 | 78400 | 256 |
| 442 | 20231205 | 115700 | 2650966900 | 78500 | 78500 | 78500 | 78400 | 76 |
| 443 | 20231205 | 115600 | 2645001900 | 78600 | 78500 | 78600 | 78500 | 44 |
| 444 | 20231205 | 115500 | 2641547500 | 78600 | 78500 | 78600 | 78500 | 47 |
| 445 | 20231205 | 115400 | 2637853800 | 78600 | 78400 | 78600 | 78400 | 95 |
| 446 | 20231205 | 115300 | 2630395700 | 78400 | 78400 | 78600 | 78400 | 18 |
| 447 | 20231205 | 115200 | 2628984100 | 78400 | 78600 | 78600 | 78400 | 140 |
| 448 | 20231205 | 115100 | 2618003500 | 78500 | 78500 | 78600 | 78500 | 97 |
| 449 | 20231205 | 115000 | 2610388200 | 78500 | 78500 | 78600 | 78400 | 194 |
| 450 | 20231205 | 114900 | 2595159300 | 78500 | 78600 | 78600 | 78500 | 120 |
| 451 | 20231205 | 114800 | 2585731900 | 78600 | 78500 | 78600 | 78500 | 31 |
| 452 | 20231205 | 114700 | 2583297500 | 78600 | 78600 | 78600 | 78500 | 44 |
| 453 | 20231205 | 114600 | 2579842200 | 78500 | 78500 | 78600 | 78500 | 42 |
| 454 | 20231205 | 114500 | 2576543100 | 78600 | 78500 | 78600 | 78500 | 33 |
| 455 | 20231205 | 114400 | 2573951500 | 78600 | 78600 | 78600 | 78500 | 30 |
| 456 | 20231205 | 114300 | 2571595100 | 78600 | 78500 | 78600 | 78500 | 59 |
| 457 | 20231205 | 114200 | 2566961000 | 78600 | 78600 | 78600 | 78500 | 38 |
| 458 | 20231205 | 114100 | 2563974400 | 78600 | 78600 | 78600 | 78500 | 75 |
| 459 | 20231205 | 114000 | 2558081100 | 78600 | 78500 | 78600 | 78500 | 66 |
| 460 | 20231205 | 113900 | 2552896300 | 78500 | 78600 | 78600 | 78500 | 21 |
| 461 | 20231205 | 113800 | 2551246700 | 78500 | 78500 | 78600 | 78400 | 135 |
| 462 | 20231205 | 113700 | 2540650600 | 78500 | 78400 | 78500 | 78400 | 14 |
| 463 | 20231205 | 113600 | 2539552400 | 78400 | 78400 | 78500 | 78400 | 30 |
| 464 | 20231205 | 113500 | 2537197800 | 78500 | 78400 | 78500 | 78400 | 46 |
| 465 | 20231205 | 113400 | 2533588300 | 78500 | 78500 | 78500 | 78400 | 26 |
| 466 | 20231205 | 113300 | 2531547500 | 78500 | 78500 | 78500 | 78400 | 26 |
| 467 | 20231205 | 113200 | 2529506900 | 78500 | 78500 | 78500 | 78400 | 70 |
| 468 | 20231205 | 113100 | 2524013400 | 78500 | 78500 | 78500 | 78400 | 44 |
| 469 | 20231205 | 113000 | 2520562600 | 78500 | 78500 | 78500 | 78300 | 83 |
| 470 | 20231205 | 112900 | 2514053400 | 78500 | 78500 | 78500 | 78300 | 45 |
| 471 | 20231205 | 112800 | 2510525300 | 78400 | 78500 | 78500 | 78400 | 8 |
| 472 | 20231205 | 112700 | 2509897500 | 78500 | 78300 | 78500 | 78300 | 121 |
| 473 | 20231205 | 112600 | 2500411800 | 78500 | 78400 | 78500 | 78300 | 39 |
| 474 | 20231205 | 112500 | 2497351900 | 78400 | 78300 | 78400 | 78300 | 31 |
| 475 | 20231205 | 112400 | 2494921700 | 78400 | 78300 | 78400 | 78300 | 70 |
| 476 | 20231205 | 112300 | 2489437400 | 78400 | 78400 | 78400 | 78300 | 54 |
| 477 | 20231205 | 112200 | 2485205300 | 78400 | 78600 | 78600 | 78400 | 236 |
| 478 | 20231205 | 112100 | 2466695200 | 78600 | 78600 | 78600 | 78500 | 11 |
| 479 | 20231205 | 112000 | 2465830900 | 78600 | 78500 | 78600 | 78500 | 254 |
| 480 | 20231205 | 111900 | 2445888900 | 78600 | 78500 | 78600 | 78500 | 99 |
| 481 | 20231205 | 111800 | 2438109600 | 78600 | 78500 | 78600 | 78500 | 52 |
| 482 | 20231205 | 111700 | 2434024700 | 78500 | 78600 | 78600 | 78500 | 36 |
| 483 | 20231205 | 111600 | 2431197800 | 78600 | 78500 | 78600 | 78500 | 50 |
| 484 | 20231205 | 111500 | 2427270500 | 78500 | 78600 | 78600 | 78500 | 35 |
| 485 | 20231205 | 111400 | 2424519800 | 78700 | 78600 | 78700 | 78600 | 70 |
| 486 | 20231205 | 111300 | 2419015500 | 78600 | 78600 | 78700 | 78600 | 108 |
| 487 | 20231205 | 111200 | 2410524800 | 78600 | 78700 | 78700 | 78600 | 418 |
| 488 | 20231205 | 111100 | 2377628400 | 78600 | 78600 | 78700 | 78500 | 197 |
| 489 | 20231205 | 111000 | 2362147000 | 78600 | 78600 | 78700 | 78600 | 47 |
| 490 | 20231205 | 110900 | 2358452600 | 78600 | 78700 | 78700 | 78500 | 68 |
| 491 | 20231205 | 110800 | 2353106400 | 78500 | 78700 | 78700 | 78400 | 19 |
| 492 | 20231205 | 110700 | 2351613100 | 78700 | 78500 | 78700 | 78400 | 637 |
| 493 | 20231205 | 110600 | 2301566400 | 78500 | 78500 | 78500 | 78400 | 209 |
| 494 | 20231205 | 110500 | 2285162000 | 78500 | 78400 | 78500 | 78300 | 152 |
| 495 | 20231205 | 110400 | 2273245000 | 78400 | 78400 | 78400 | 78300 | 37 |
| 496 | 20231205 | 110300 | 2270344400 | 78400 | 78400 | 78400 | 78300 | 169 |
| 497 | 20231205 | 110200 | 2257097000 | 78300 | 78300 | 78400 | 78300 | 75 |
| 498 | 20231205 | 110100 | 2251219500 | 78300 | 78300 | 78400 | 78300 | 110 |
| 499 | 20231205 | 110000 | 2242601200 | 78300 | 78300 | 78400 | 78300 | 30 |
| 500 | 20231205 | 105900 | 2240252100 | 78300 | 78300 | 78400 | 78300 | 39 |
| 501 | 20231205 | 105800 | 2237198300 | 78300 | 78300 | 78300 | 78300 | 12 |
| 502 | 20231205 | 105700 | 2236258700 | 78400 | 78500 | 78600 | 78400 | 958 |
| 503 | 20231205 | 105600 | 2161116100 | 78500 | 78500 | 78600 | 78500 | 183 |
| 504 | 20231205 | 105500 | 2146748300 | 78600 | 78600 | 78600 | 78600 | 108 |
| 505 | 20231205 | 105400 | 2138259500 | 78600 | 78600 | 78600 | 78500 | 79 |
| 506 | 20231205 | 105300 | 2132051800 | 78500 | 78500 | 78600 | 78500 | 7 |
| 507 | 20231205 | 105200 | 2131502200 | 78500 | 78600 | 78600 | 78500 | 9 |
| 508 | 20231205 | 105100 | 2130795000 | 78600 | 78800 | 78800 | 78600 | 295 |
| 509 | 20231205 | 105000 | 2107575500 | 78700 | 78700 | 78800 | 78700 | 68 |
| 510 | 20231205 | 104900 | 2102218900 | 78800 | 78700 | 78800 | 78700 | 144 |
| 511 | 20231205 | 104800 | 2090872400 | 78700 | 78600 | 78700 | 78600 | 416 |
| 512 | 20231205 | 104700 | 2058164200 | 78600 | 78500 | 78600 | 78400 | 685 |
| 513 | 20231205 | 104600 | 2004392000 | 78400 | 78400 | 78500 | 78200 | 519 |
| 514 | 20231205 | 104500 | 1963780200 | 78500 | 78400 | 78500 | 78400 | 977 |
| 515 | 20231205 | 104400 | 1887103300 | 78400 | 78200 | 78400 | 78200 | 1106 |
| 516 | 20231205 | 104300 | 1800474200 | 78200 | 78100 | 78200 | 78100 | 365 |
| 517 | 20231205 | 104200 | 1771951900 | 78100 | 78000 | 78100 | 78000 | 48 |
| 518 | 20231205 | 104100 | 1768205800 | 78000 | 78000 | 78100 | 78000 | 53 |
| 519 | 20231205 | 104000 | 1764071700 | 78000 | 77900 | 78000 | 77900 | 233 |
| 520 | 20231205 | 103900 | 1745901000 | 77900 | 77900 | 77900 | 77900 | 16 |
| 521 | 20231205 | 103800 | 1744654600 | 77900 | 78000 | 78000 | 77900 | 13 |
| 522 | 20231205 | 103700 | 1743641800 | 78000 | 78000 | 78000 | 77800 | 41 |
| 523 | 20231205 | 103600 | 1740447800 | 78000 | 77800 | 78000 | 77800 | 160 |
| 524 | 20231205 | 103500 | 1727975000 | 77800 | 77800 | 77900 | 77800 | 137 |
| 525 | 20231205 | 103400 | 1717316200 | 77700 | 77600 | 77700 | 77600 | 118 |
| 526 | 20231205 | 103300 | 1708150600 | 77600 | 77500 | 77600 | 77500 | 58 |
| 527 | 20231205 | 103200 | 1703651800 | 77500 | 77500 | 77500 | 77500 | 44 |
| 528 | 20231205 | 103100 | 1700241800 | 77700 | 77600 | 77700 | 77500 | 688 |
| 529 | 20231205 | 103000 | 1646885500 | 77600 | 77600 | 77600 | 77600 | 263 |
| 530 | 20231205 | 102900 | 1626476700 | 77700 | 77600 | 77700 | 77600 | 31 |
| 531 | 20231205 | 102800 | 1624070200 | 77600 | 77700 | 77700 | 77600 | 102 |
| 532 | 20231205 | 102700 | 1616153600 | 77700 | 77700 | 77700 | 77700 | 2 |
| 533 | 20231205 | 102600 | 1615998200 | 77700 | 77600 | 77700 | 77600 | 567 |
| 534 | 20231205 | 102500 | 1571995000 | 77700 | 77700 | 77700 | 77600 | 7 |
| 535 | 20231205 | 102400 | 1571451200 | 77700 | 77600 | 77700 | 77600 | 70 |
| 536 | 20231205 | 102300 | 1566017500 | 77800 | 77700 | 77800 | 77700 | 9 |
| 537 | 20231205 | 102200 | 1565318100 | 77700 | 77600 | 77700 | 77600 | 229 |
| 538 | 20231205 | 102100 | 1547534000 | 77600 | 77500 | 77600 | 77500 | 75 |
| 539 | 20231205 | 102000 | 1541720000 | 77600 | 77700 | 77700 | 77600 | 139 |
| 540 | 20231205 | 101900 | 1530928800 | 77700 | 77800 | 77800 | 77700 | 101 |
| 541 | 20231205 | 101800 | 1523079600 | 77600 | 77800 | 77800 | 77600 | 28 |
| 542 | 20231205 | 101700 | 1520904700 | 77800 | 77700 | 77800 | 77700 | 203 |
| 543 | 20231205 | 101600 | 1505126900 | 77600 | 77700 | 77700 | 77600 | 326 |
| 544 | 20231205 | 101500 | 1479829200 | 77600 | 77600 | 77600 | 77600 | 99 |
| 545 | 20231205 | 101400 | 1472146800 | 77600 | 77600 | 77600 | 77500 | 29 |
| 546 | 20231205 | 101300 | 1469897400 | 77500 | 77600 | 77600 | 77500 | 78 |
| 547 | 20231205 | 101200 | 1463846400 | 77500 | 77600 | 77600 | 77500 | 14 |
| 548 | 20231205 | 101100 | 1462761100 | 77600 | 77600 | 77600 | 77600 | 66 |
| 549 | 20231205 | 101000 | 1457639500 | 77600 | 77500 | 77600 | 77500 | 111 |
| 550 | 20231205 | 100900 | 1449035700 | 77600 | 77600 | 77600 | 77500 | 112 |
| 551 | 20231205 | 100800 | 1440344600 | 77600 | 77500 | 77600 | 77500 | 87 |
| 552 | 20231205 | 100700 | 1433601000 | 77400 | 77500 | 77500 | 77400 | 20 |
| 553 | 20231205 | 100600 | 1432052700 | 77500 | 77600 | 77700 | 77500 | 235 |
| 554 | 20231205 | 100500 | 1413830000 | 77500 | 77700 | 77700 | 77500 | 541 |
| 555 | 20231205 | 100400 | 1371871600 | 77700 | 77900 | 77900 | 77700 | 108 |
| 556 | 20231205 | 100300 | 1363474900 | 77900 | 78000 | 78000 | 77900 | 32 |
| 557 | 20231205 | 100200 | 1360981900 | 78000 | 78100 | 78100 | 78000 | 146 |
| 558 | 20231205 | 100100 | 1349580700 | 78300 | 78100 | 78300 | 78000 | 111 |
| 559 | 20231205 | 100000 | 1340905900 | 78000 | 78300 | 78300 | 78000 | 100 |
| 560 | 20231205 | 095900 | 1333093500 | 78200 | 78100 | 78200 | 78100 | 60 |
| 561 | 20231205 | 095800 | 1328403000 | 78100 | 78300 | 78300 | 78100 | 137 |
| 562 | 20231205 | 095700 | 1317688900 | 78300 | 78300 | 78300 | 78200 | 216 |
| 563 | 20231205 | 095600 | 1300780700 | 78400 | 78300 | 78400 | 78200 | 387 |
| 564 | 20231205 | 095500 | 1270488700 | 78300 | 77800 | 78300 | 77800 | 1777 |
| 565 | 20231205 | 095400 | 1131908700 | 77800 | 77800 | 77800 | 77700 | 86 |
| 566 | 20231205 | 095300 | 1125218900 | 77800 | 77700 | 77800 | 77700 | 79 |
| 567 | 20231205 | 095200 | 1119073100 | 77700 | 77700 | 77700 | 77600 | 255 |
| 568 | 20231205 | 095100 | 1099260900 | 77800 | 77600 | 77800 | 77600 | 48 |
| 569 | 20231205 | 095000 | 1095529700 | 77800 | 77600 | 77800 | 77600 | 432 |
| 570 | 20231205 | 094900 | 1061990100 | 77700 | 77700 | 77700 | 77700 | 94 |
| 571 | 20231205 | 094800 | 1054686300 | 77700 | 77800 | 77800 | 77700 | 167 |
| 572 | 20231205 | 094700 | 1041708700 | 77700 | 77600 | 77700 | 77600 | 43 |
| 573 | 20231205 | 094600 | 1038367800 | 77700 | 77800 | 77800 | 77700 | 124 |
| 574 | 20231205 | 094500 | 1028728300 | 77800 | 77800 | 77800 | 77700 | 83 |
| 575 | 20231205 | 094400 | 1022273600 | 77800 | 77800 | 77800 | 77700 | 116 |
| 576 | 20231205 | 094300 | 1013248900 | 77700 | 77800 | 77800 | 77700 | 197 |
| 577 | 20231205 | 094200 | 997927100 | 77700 | 77700 | 77800 | 77700 | 155 |
| 578 | 20231205 | 094100 | 985882000 | 77600 | 77600 | 77700 | 77600 | 61 |
| 579 | 20231205 | 094000 | 981145100 | 77600 | 77600 | 77700 | 77600 | 82 |
| 580 | 20231205 | 093900 | 974777200 | 77600 | 77400 | 77600 | 77400 | 139 |
| 581 | 20231205 | 093800 | 964003100 | 77500 | 77500 | 77500 | 77500 | 62 |
| 582 | 20231205 | 093700 | 959198100 | 77400 | 77600 | 77600 | 77400 | 177 |
| 583 | 20231205 | 093600 | 945483500 | 77600 | 77500 | 77600 | 77400 | 132 |
| 584 | 20231205 | 093500 | 935250900 | 77400 | 77300 | 77400 | 77200 | 188 |
| 585 | 20231205 | 093400 | 920713200 | 77300 | 77200 | 77400 | 77200 | 91 |
| 586 | 20231205 | 093300 | 913678200 | 77300 | 77300 | 77300 | 77000 | 228 |
| 587 | 20231205 | 093200 | 896059000 | 77300 | 77200 | 77300 | 77200 | 112 |
| 588 | 20231205 | 093100 | 887412500 | 76800 | 76900 | 77200 | 76800 | 253 |
| 589 | 20231205 | 093000 | 867954500 | 76900 | 76900 | 77100 | 76900 | 220 |
| 590 | 20231205 | 092900 | 851018900 | 76900 | 76800 | 76900 | 76800 | 309 |
| 591 | 20231205 | 092800 | 827283400 | 76800 | 77100 | 77100 | 76800 | 248 |
| 592 | 20231205 | 092700 | 808221000 | 76900 | 77200 | 77200 | 76900 | 834 |
| 593 | 20231205 | 092600 | 744005900 | 77100 | 77200 | 77200 | 77100 | 116 |
| 594 | 20231205 | 092500 | 735057900 | 77200 | 77100 | 77300 | 77100 | 237 |
| 595 | 20231205 | 092400 | 716756800 | 77000 | 77100 | 77200 | 77000 | 158 |
| 596 | 20231205 | 092300 | 704576900 | 77100 | 77000 | 77100 | 77000 | 158 |
| 597 | 20231205 | 092200 | 692409300 | 77000 | 77000 | 77100 | 77000 | 53 |
| 598 | 20231205 | 092100 | 688328200 | 77000 | 77000 | 77000 | 76900 | 86 |
| 599 | 20231205 | 092000 | 681706900 | 77000 | 77100 | 77200 | 77000 | 506 |
| 600 | 20231205 | 091900 | 642735200 | 77100 | 76900 | 77200 | 76800 | 523 |
| 601 | 20231205 | 091800 | 602503400 | 76900 | 77000 | 77000 | 76900 | 114 |
| 602 | 20231205 | 091700 | 593734200 | 77000 | 77000 | 77100 | 77000 | 277 |
| 603 | 20231205 | 091600 | 572400800 | 77100 | 77000 | 77100 | 76800 | 1118 |
| 604 | 20231205 | 091500 | 486375100 | 77000 | 77000 | 77100 | 77000 | 220 |
| 605 | 20231205 | 091400 | 469429700 | 77100 | 77100 | 77100 | 77100 | 156 |
| 606 | 20231205 | 091300 | 457402100 | 77100 | 77400 | 77400 | 77100 | 527 |
| 607 | 20231205 | 091200 | 416740200 | 77300 | 77200 | 77400 | 77200 | 250 |
| 608 | 20231205 | 091100 | 397416600 | 77300 | 77200 | 77300 | 77200 | 310 |
| 609 | 20231205 | 091000 | 373482100 | 77200 | 77400 | 77400 | 77200 | 223 |
| 610 | 20231205 | 090900 | 356260100 | 77400 | 77500 | 77600 | 77400 | 85 |
| 611 | 20231205 | 090800 | 349678000 | 77600 | 77600 | 77700 | 77500 | 292 |
| 612 | 20231205 | 090700 | 327030800 | 77300 | 77300 | 77500 | 77300 | 47 |
| 613 | 20231205 | 090600 | 323397500 | 77200 | 77200 | 77700 | 77100 | 165 |
| 614 | 20231205 | 090500 | 310619000 | 77200 | 77000 | 77200 | 76900 | 384 |
| 615 | 20231205 | 090400 | 281040500 | 77000 | 77000 | 77100 | 76900 | 153 |
| 616 | 20231205 | 090300 | 269265000 | 77000 | 77500 | 77500 | 77000 | 2511 |
| 617 | 20231205 | 090200 | 75462200 | 77600 | 77700 | 77700 | 77500 | 187 |
| 618 | 20231205 | 090100 | 60947400 | 77700 | 77600 | 77800 | 77600 | 60 |
| 619 | 20231205 | 090000 | 56288200 | 77800 | 77500 | 78000 | 77500 | 726 |