34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 192300 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 6696 |
| 3 | 20231201 | 192200 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 4 | 20231201 | 192100 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 5 | 20231201 | 192000 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 6 | 20231201 | 191900 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 7 | 20231201 | 191800 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 8 | 20231201 | 191700 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 9 | 20231201 | 191600 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 10 | 20231201 | 191500 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 11 | 20231201 | 191400 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 12 | 20231201 | 191300 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 13 | 20231201 | 191200 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 14 | 20231201 | 191100 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 15 | 20231201 | 191000 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 16 | 20231201 | 190900 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 17 | 20231201 | 190800 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 18 | 20231201 | 190700 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 19 | 20231201 | 190600 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 20 | 20231201 | 190500 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 21 | 20231201 | 190400 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 22 | 20231201 | 190300 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 23 | 20231201 | 190200 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 24 | 20231201 | 190100 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 25 | 20231201 | 190000 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 26 | 20231201 | 185900 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 27 | 20231201 | 185800 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 28 | 20231201 | 185700 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 29 | 20231201 | 185600 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 30 | 20231201 | 185500 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 31 | 20231201 | 185400 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 32 | 20231201 | 185300 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 6696 |
| 33 | 20231201 | 185200 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 34 | 20231201 | 185100 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 35 | 20231201 | 185000 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 36 | 20231201 | 184900 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 37 | 20231201 | 184800 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 38 | 20231201 | 184700 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 39 | 20231201 | 184600 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 40 | 20231201 | 184500 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 41 | 20231201 | 184400 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 42 | 20231201 | 184300 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 43 | 20231201 | 184200 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 44 | 20231201 | 184100 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 45 | 20231201 | 184000 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 46 | 20231201 | 183900 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 47 | 20231201 | 183800 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 48 | 20231201 | 183700 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 49 | 20231201 | 183600 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 50 | 20231201 | 183500 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 51 | 20231201 | 183400 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 52 | 20231201 | 183300 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 53 | 20231201 | 183200 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 54 | 20231201 | 183100 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 55 | 20231201 | 183000 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 56 | 20231201 | 182900 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 57 | 20231201 | 182800 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 58 | 20231201 | 182700 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 59 | 20231201 | 182600 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 60 | 20231201 | 182500 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 61 | 20231201 | 182400 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 62 | 20231201 | 182300 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 6696 |
| 63 | 20231201 | 182200 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 64 | 20231201 | 182100 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 65 | 20231201 | 182000 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 66 | 20231201 | 181900 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 67 | 20231201 | 181800 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 68 | 20231201 | 181700 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 69 | 20231201 | 181600 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 70 | 20231201 | 181500 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 71 | 20231201 | 181400 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 72 | 20231201 | 181300 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 73 | 20231201 | 181200 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 74 | 20231201 | 181100 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 75 | 20231201 | 181000 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 76 | 20231201 | 180900 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 77 | 20231201 | 180800 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 78 | 20231201 | 180700 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 79 | 20231201 | 180600 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 80 | 20231201 | 180500 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 81 | 20231201 | 180400 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 82 | 20231201 | 180300 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 83 | 20231201 | 180200 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 84 | 20231201 | 180100 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 85 | 20231201 | 180000 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 86 | 20231201 | 175900 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 87 | 20231201 | 175800 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 88 | 20231201 | 175700 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 89 | 20231201 | 175600 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 90 | 20231201 | 175500 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 91 | 20231201 | 175400 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 92 | 20231201 | 175300 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 6696 |
| 93 | 20231201 | 175200 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 94 | 20231201 | 175100 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 95 | 20231201 | 175000 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 96 | 20231201 | 174900 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 97 | 20231201 | 174800 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 98 | 20231201 | 174700 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 99 | 20231201 | 174600 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 100 | 20231201 | 174500 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 101 | 20231201 | 174400 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 102 | 20231201 | 174300 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 103 | 20231201 | 174200 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 104 | 20231201 | 174100 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 105 | 20231201 | 174000 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 106 | 20231201 | 173900 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 107 | 20231201 | 173800 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 108 | 20231201 | 173700 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 109 | 20231201 | 173600 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 110 | 20231201 | 173500 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 111 | 20231201 | 173400 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 112 | 20231201 | 173300 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 113 | 20231201 | 173200 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 114 | 20231201 | 173100 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 115 | 20231201 | 173000 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 116 | 20231201 | 172900 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 117 | 20231201 | 172800 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 118 | 20231201 | 172700 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 119 | 20231201 | 172600 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 120 | 20231201 | 172500 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 121 | 20231201 | 172400 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 122 | 20231201 | 172300 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 6696 |
| 123 | 20231201 | 172200 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 124 | 20231201 | 172100 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 125 | 20231201 | 172000 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 126 | 20231201 | 171900 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 127 | 20231201 | 171800 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 128 | 20231201 | 171700 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 129 | 20231201 | 171600 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 130 | 20231201 | 171500 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 131 | 20231201 | 171400 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 132 | 20231201 | 171300 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 133 | 20231201 | 171200 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 134 | 20231201 | 171100 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 135 | 20231201 | 171000 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 136 | 20231201 | 170900 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 137 | 20231201 | 170800 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 138 | 20231201 | 170700 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 139 | 20231201 | 170600 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 140 | 20231201 | 170500 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 141 | 20231201 | 170400 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 142 | 20231201 | 170300 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 143 | 20231201 | 170200 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 144 | 20231201 | 170100 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 145 | 20231201 | 170000 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 146 | 20231201 | 165900 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 147 | 20231201 | 165800 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 148 | 20231201 | 165700 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 149 | 20231201 | 165600 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 150 | 20231201 | 165500 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 151 | 20231201 | 165400 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 152 | 20231201 | 165300 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 6696 |
| 153 | 20231201 | 165200 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 154 | 20231201 | 165100 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 155 | 20231201 | 165000 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 156 | 20231201 | 164900 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 157 | 20231201 | 164800 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 158 | 20231201 | 164700 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 159 | 20231201 | 164600 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 160 | 20231201 | 164500 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 161 | 20231201 | 164400 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 162 | 20231201 | 164300 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 163 | 20231201 | 164200 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 164 | 20231201 | 164100 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 165 | 20231201 | 164000 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 166 | 20231201 | 163900 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 167 | 20231201 | 163800 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 168 | 20231201 | 163700 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 169 | 20231201 | 163600 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 170 | 20231201 | 163500 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 171 | 20231201 | 163400 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 172 | 20231201 | 163300 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 173 | 20231201 | 163200 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 174 | 20231201 | 163100 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 175 | 20231201 | 163000 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 176 | 20231201 | 162900 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 177 | 20231201 | 162800 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 178 | 20231201 | 162700 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 179 | 20231201 | 162600 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 180 | 20231201 | 162500 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 181 | 20231201 | 162400 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 182 | 20231201 | 162300 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 6696 |
| 183 | 20231201 | 162200 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 184 | 20231201 | 162100 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 185 | 20231201 | 162000 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 186 | 20231201 | 161900 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 187 | 20231201 | 161800 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 188 | 20231201 | 161700 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 189 | 20231201 | 161600 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 190 | 20231201 | 161500 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 191 | 20231201 | 161400 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 192 | 20231201 | 161300 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 193 | 20231201 | 161200 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 194 | 20231201 | 161100 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 195 | 20231201 | 161000 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 196 | 20231201 | 160900 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 197 | 20231201 | 160800 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 198 | 20231201 | 160700 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 199 | 20231201 | 160600 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 200 | 20231201 | 160500 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 201 | 20231201 | 160400 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 202 | 20231201 | 160300 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 203 | 20231201 | 160200 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 204 | 20231201 | 160100 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 205 | 20231201 | 160000 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 206 | 20231201 | 155900 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 207 | 20231201 | 155800 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 208 | 20231201 | 155700 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 209 | 20231201 | 155600 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 210 | 20231201 | 155500 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 211 | 20231201 | 155400 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 212 | 20231201 | 155300 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 6696 |
| 213 | 20231201 | 155200 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 214 | 20231201 | 155100 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 215 | 20231201 | 155000 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 216 | 20231201 | 154900 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 217 | 20231201 | 154800 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 218 | 20231201 | 154700 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 219 | 20231201 | 154600 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 220 | 20231201 | 154500 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 221 | 20231201 | 154400 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 222 | 20231201 | 154300 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 223 | 20231201 | 154200 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 224 | 20231201 | 154100 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 225 | 20231201 | 154000 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 226 | 20231201 | 153900 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 227 | 20231201 | 153800 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 228 | 20231201 | 153700 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 229 | 20231201 | 153600 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 230 | 20231201 | 153500 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 231 | 20231201 | 153400 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 232 | 20231201 | 153300 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 233 | 20231201 | 153200 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 234 | 20231201 | 153100 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 0 |
| 235 | 20231201 | 153000 | 16266246300 | 85100 | 85100 | 85100 | 85100 | 6696 |
| 236 | 20231201 | 152900 | 15696416700 | 85100 | 85100 | 85100 | 85100 | 0 |
| 237 | 20231201 | 152800 | 15696416700 | 85100 | 85100 | 85100 | 85100 | 0 |
| 238 | 20231201 | 152700 | 15696416700 | 85100 | 85100 | 85100 | 85100 | 0 |
| 239 | 20231201 | 152600 | 15696416700 | 85100 | 85100 | 85100 | 85100 | 0 |
| 240 | 20231201 | 152500 | 15696416700 | 85100 | 85100 | 85100 | 85100 | 0 |
| 241 | 20231201 | 152400 | 15696416700 | 85100 | 85100 | 85100 | 85100 | 0 |
| 242 | 20231201 | 152300 | 15696416700 | 85100 | 85100 | 85100 | 85100 | 0 |
| 243 | 20231201 | 152200 | 15696416700 | 85100 | 85100 | 85100 | 85100 | 0 |
| 244 | 20231201 | 152100 | 15696416700 | 85100 | 85100 | 85100 | 85100 | 0 |
| 245 | 20231201 | 152000 | 15696416700 | 85100 | 85100 | 85100 | 85100 | 0 |
| 246 | 20231201 | 151900 | 15696416700 | 85100 | 85100 | 85100 | 84800 | 2689 |
| 247 | 20231201 | 151800 | 15468050100 | 85100 | 85100 | 85100 | 85000 | 93 |
| 248 | 20231201 | 151700 | 15460142200 | 85100 | 85000 | 85100 | 85000 | 104 |
| 249 | 20231201 | 151600 | 15451298600 | 85100 | 85000 | 85100 | 85000 | 155 |
| 250 | 20231201 | 151500 | 15438123200 | 85000 | 85100 | 85100 | 85000 | 656 |
| 251 | 20231201 | 151400 | 15382363100 | 85000 | 85000 | 85100 | 85000 | 746 |
| 252 | 20231201 | 151300 | 15318953000 | 85000 | 84900 | 85000 | 84900 | 1097 |
| 253 | 20231201 | 151200 | 15225807800 | 84900 | 84900 | 85000 | 84900 | 2122 |
| 254 | 20231201 | 151100 | 15045646000 | 84900 | 84900 | 85000 | 84800 | 1671 |
| 255 | 20231201 | 151000 | 14903706000 | 85000 | 84900 | 85000 | 84800 | 3280 |
| 256 | 20231201 | 150900 | 14625475100 | 84900 | 84900 | 85000 | 84900 | 455 |
| 257 | 20231201 | 150800 | 14586843900 | 84900 | 85000 | 85000 | 84900 | 592 |
| 258 | 20231201 | 150700 | 14536561900 | 84900 | 85000 | 85000 | 84900 | 882 |
| 259 | 20231201 | 150600 | 14461657700 | 84900 | 85000 | 85000 | 84900 | 646 |
| 260 | 20231201 | 150500 | 14406792100 | 85000 | 85000 | 85000 | 84900 | 1005 |
| 261 | 20231201 | 150400 | 14321446600 | 85000 | 85000 | 85000 | 84900 | 435 |
| 262 | 20231201 | 150300 | 14284489500 | 84900 | 84900 | 85000 | 84900 | 1235 |
| 263 | 20231201 | 150200 | 14179627000 | 84800 | 84900 | 84900 | 84800 | 873 |
| 264 | 20231201 | 150100 | 14105576000 | 84900 | 84900 | 85000 | 84900 | 786 |
| 265 | 20231201 | 150000 | 14038842800 | 85000 | 84900 | 85000 | 84900 | 284 |
| 266 | 20231201 | 145900 | 14014726900 | 85000 | 85000 | 85000 | 84900 | 173 |
| 267 | 20231201 | 145800 | 14000032200 | 85000 | 84900 | 85000 | 84900 | 81 |
| 268 | 20231201 | 145700 | 13993155200 | 84900 | 84900 | 85000 | 84900 | 234 |
| 269 | 20231201 | 145600 | 13973288500 | 84900 | 85000 | 85000 | 84900 | 434 |
| 270 | 20231201 | 145500 | 13936435400 | 84900 | 84900 | 85000 | 84900 | 827 |
| 271 | 20231201 | 145400 | 13866220700 | 84900 | 84900 | 84900 | 84900 | 36 |
| 272 | 20231201 | 145300 | 13863164300 | 84900 | 85000 | 85000 | 84900 | 50 |
| 273 | 20231201 | 145200 | 13858918300 | 84900 | 84900 | 84900 | 84900 | 12 |
| 274 | 20231201 | 145100 | 13857899500 | 84900 | 85000 | 85000 | 84900 | 827 |
| 275 | 20231201 | 145000 | 13787684100 | 84900 | 85000 | 85000 | 84900 | 289 |
| 276 | 20231201 | 144900 | 13763147300 | 85000 | 85100 | 85100 | 84900 | 244 |
| 277 | 20231201 | 144800 | 13742419100 | 85000 | 85000 | 85100 | 84900 | 162 |
| 278 | 20231201 | 144700 | 13728652500 | 85000 | 85000 | 85100 | 84900 | 1280 |
| 279 | 20231201 | 144600 | 13619920200 | 84900 | 85000 | 85100 | 84900 | 522 |
| 280 | 20231201 | 144500 | 13575580400 | 85100 | 85100 | 85100 | 85000 | 105 |
| 281 | 20231201 | 144400 | 13566650700 | 85100 | 85000 | 85100 | 85000 | 490 |
| 282 | 20231201 | 144300 | 13524999300 | 85100 | 85100 | 85100 | 85000 | 321 |
| 283 | 20231201 | 144200 | 13497711100 | 85100 | 85100 | 85100 | 85000 | 196 |
| 284 | 20231201 | 144100 | 13481047200 | 85000 | 85000 | 85100 | 84900 | 601 |
| 285 | 20231201 | 144000 | 13429962600 | 85100 | 85100 | 85100 | 85000 | 234 |
| 286 | 20231201 | 143900 | 13410070800 | 85100 | 85100 | 85100 | 85000 | 53 |
| 287 | 20231201 | 143800 | 13405564600 | 85100 | 85100 | 85100 | 85000 | 84 |
| 288 | 20231201 | 143700 | 13398422200 | 85100 | 85000 | 85100 | 84900 | 313 |
| 289 | 20231201 | 143600 | 13371824300 | 85000 | 85000 | 85100 | 85000 | 461 |
| 290 | 20231201 | 143500 | 13332638700 | 84900 | 85000 | 85100 | 84900 | 5335 |
| 291 | 20231201 | 143400 | 12879279100 | 85100 | 85100 | 85100 | 85000 | 710 |
| 292 | 20231201 | 143300 | 12818924300 | 85100 | 85100 | 85100 | 85000 | 22 |
| 293 | 20231201 | 143200 | 12817052800 | 85100 | 85100 | 85100 | 85000 | 1179 |
| 294 | 20231201 | 143100 | 12716822900 | 85100 | 85100 | 85200 | 85100 | 275 |
| 295 | 20231201 | 143000 | 12693420300 | 85100 | 85100 | 85200 | 85100 | 62 |
| 296 | 20231201 | 142900 | 12688142400 | 85200 | 85200 | 85200 | 85100 | 566 |
| 297 | 20231201 | 142800 | 12639972900 | 85200 | 85200 | 85200 | 85200 | 14 |
| 298 | 20231201 | 142700 | 12638780100 | 85200 | 85200 | 85200 | 85000 | 947 |
| 299 | 20231201 | 142600 | 12558193700 | 85200 | 85200 | 85200 | 85100 | 154 |
| 300 | 20231201 | 142500 | 12545080400 | 85100 | 85200 | 85200 | 85100 | 91 |
| 301 | 20231201 | 142400 | 12537334900 | 85200 | 85200 | 85200 | 85100 | 472 |
| 302 | 20231201 | 142300 | 12497154300 | 85200 | 85200 | 85200 | 85100 | 11 |
| 303 | 20231201 | 142200 | 12496217200 | 85200 | 85100 | 85200 | 85100 | 953 |
| 304 | 20231201 | 142100 | 12415116500 | 85100 | 85100 | 85100 | 85000 | 120 |
| 305 | 20231201 | 142000 | 12404915600 | 85100 | 85100 | 85100 | 85000 | 796 |
| 306 | 20231201 | 141900 | 12337241100 | 85100 | 85100 | 85100 | 85000 | 707 |
| 307 | 20231201 | 141800 | 12277113500 | 85100 | 85100 | 85100 | 85000 | 207 |
| 308 | 20231201 | 141700 | 12259515200 | 85000 | 85100 | 85100 | 85000 | 707 |
| 309 | 20231201 | 141600 | 12199415800 | 85000 | 85100 | 85100 | 85000 | 274 |
| 310 | 20231201 | 141500 | 12176112800 | 85000 | 85200 | 85200 | 85000 | 8662 |
| 311 | 20231201 | 141400 | 11438642300 | 85300 | 85300 | 85300 | 85200 | 403 |
| 312 | 20231201 | 141300 | 11404303800 | 85200 | 85300 | 85300 | 85200 | 322 |
| 313 | 20231201 | 141200 | 11376867800 | 85300 | 85300 | 85300 | 85200 | 9 |
| 314 | 20231201 | 141100 | 11376100200 | 85200 | 85200 | 85300 | 85200 | 913 |
| 315 | 20231201 | 141000 | 11298311700 | 85300 | 85300 | 85300 | 85200 | 126 |
| 316 | 20231201 | 140900 | 11287564100 | 85300 | 85300 | 85300 | 85200 | 126 |
| 317 | 20231201 | 140800 | 11276816400 | 85300 | 85200 | 85300 | 85200 | 630 |
| 318 | 20231201 | 140700 | 11223131300 | 85300 | 85200 | 85300 | 85200 | 267 |
| 319 | 20231201 | 140600 | 11200367700 | 85300 | 85200 | 85300 | 85200 | 158 |
| 320 | 20231201 | 140500 | 11186898900 | 85300 | 85300 | 85300 | 85300 | 57 |
| 321 | 20231201 | 140400 | 11182036800 | 85300 | 85200 | 85300 | 85200 | 42 |
| 322 | 20231201 | 140300 | 11178455700 | 85300 | 85300 | 85300 | 85200 | 514 |
| 323 | 20231201 | 140200 | 11134657100 | 85300 | 85300 | 85300 | 85200 | 527 |
| 324 | 20231201 | 140100 | 11089705700 | 85300 | 85300 | 85300 | 85200 | 119 |
| 325 | 20231201 | 140000 | 11079555100 | 85300 | 85300 | 85300 | 85200 | 785 |
| 326 | 20231201 | 135900 | 11012636400 | 85300 | 85300 | 85300 | 85300 | 26 |
| 327 | 20231201 | 135800 | 11010418600 | 85300 | 85300 | 85300 | 85300 | 24 |
| 328 | 20231201 | 135700 | 11008371400 | 85300 | 85300 | 85300 | 85200 | 55 |
| 329 | 20231201 | 135600 | 11003680300 | 85300 | 85300 | 85300 | 85200 | 37 |
| 330 | 20231201 | 135500 | 11000526300 | 85300 | 85200 | 85300 | 85200 | 30 |
| 331 | 20231201 | 135400 | 10997967400 | 85300 | 85300 | 85300 | 85200 | 191 |
| 332 | 20231201 | 135300 | 10981675200 | 85300 | 85300 | 85300 | 85300 | 571 |
| 333 | 20231201 | 135200 | 10932968900 | 85300 | 85400 | 85400 | 85300 | 641 |
| 334 | 20231201 | 135100 | 10878287500 | 85300 | 85400 | 85400 | 85300 | 89 |
| 335 | 20231201 | 135000 | 10870688600 | 85400 | 85500 | 85500 | 85400 | 552 |
| 336 | 20231201 | 134900 | 10823547600 | 85500 | 85400 | 85500 | 85400 | 29 |
| 337 | 20231201 | 134800 | 10821070600 | 85500 | 85400 | 85500 | 85400 | 52 |
| 338 | 20231201 | 134700 | 10816624700 | 85500 | 85500 | 85500 | 85500 | 10 |
| 339 | 20231201 | 134600 | 10815769700 | 85500 | 85400 | 85500 | 85400 | 83 |
| 340 | 20231201 | 134500 | 10808680200 | 85400 | 85400 | 85500 | 85400 | 135 |
| 341 | 20231201 | 134400 | 10797141700 | 85400 | 85500 | 85500 | 85400 | 57 |
| 342 | 20231201 | 134300 | 10792269200 | 85500 | 85500 | 85500 | 85500 | 19 |
| 343 | 20231201 | 134200 | 10790644700 | 85500 | 85500 | 85500 | 85400 | 7 |
| 344 | 20231201 | 134100 | 10790046300 | 85400 | 85400 | 85500 | 85300 | 1222 |
| 345 | 20231201 | 134000 | 10685689300 | 85300 | 85400 | 85400 | 85300 | 11 |
| 346 | 20231201 | 133900 | 10684750900 | 85300 | 85300 | 85400 | 85300 | 123 |
| 347 | 20231201 | 133800 | 10674258300 | 85300 | 85400 | 85400 | 85300 | 61 |
| 348 | 20231201 | 133700 | 10669053500 | 85400 | 85400 | 85400 | 85400 | 4 |
| 349 | 20231201 | 133600 | 10668711900 | 85300 | 85300 | 85300 | 85300 | 1 |
| 350 | 20231201 | 133500 | 10668626600 | 85300 | 85400 | 85400 | 85300 | 444 |
| 351 | 20231201 | 133400 | 10630750400 | 85400 | 85400 | 85400 | 85300 | 31 |
| 352 | 20231201 | 133300 | 10628104500 | 85500 | 85400 | 85500 | 85300 | 114 |
| 353 | 20231201 | 133200 | 10618372400 | 85400 | 85400 | 85400 | 85300 | 294 |
| 354 | 20231201 | 133100 | 10593271200 | 85400 | 85300 | 85400 | 85200 | 781 |
| 355 | 20231201 | 133000 | 10526679100 | 85300 | 85300 | 85400 | 85300 | 256 |
| 356 | 20231201 | 132900 | 10504841900 | 85300 | 85400 | 85400 | 85300 | 87 |
| 357 | 20231201 | 132800 | 10497420600 | 85400 | 85400 | 85400 | 85300 | 643 |
| 358 | 20231201 | 132700 | 10442571500 | 85300 | 85400 | 85400 | 85300 | 117 |
| 359 | 20231201 | 132600 | 10432581400 | 85300 | 85400 | 85400 | 85300 | 287 |
| 360 | 20231201 | 132500 | 10408100100 | 85300 | 85400 | 85400 | 85300 | 2 |
| 361 | 20231201 | 132400 | 10407929400 | 85400 | 85300 | 85400 | 85200 | 71 |
| 362 | 20231201 | 132300 | 10401873000 | 85200 | 85300 | 85300 | 85200 | 876 |
| 363 | 20231201 | 132200 | 10327207900 | 85300 | 85400 | 85400 | 85300 | 11 |
| 364 | 20231201 | 132100 | 10326269400 | 85300 | 85400 | 85400 | 85300 | 192 |
| 365 | 20231201 | 132000 | 10309891200 | 85300 | 85300 | 85300 | 85300 | 17 |
| 366 | 20231201 | 131900 | 10308441100 | 85300 | 85300 | 85300 | 85300 | 66 |
| 367 | 20231201 | 131800 | 10302811300 | 85300 | 85300 | 85300 | 85300 | 631 |
| 368 | 20231201 | 131700 | 10248987000 | 85300 | 85300 | 85400 | 85200 | 386 |
| 369 | 20231201 | 131600 | 10216072000 | 85300 | 85400 | 85400 | 85300 | 1189 |
| 370 | 20231201 | 131500 | 10114617500 | 85300 | 85400 | 85400 | 85300 | 30 |
| 371 | 20231201 | 131400 | 10112057100 | 85300 | 85300 | 85400 | 85300 | 250 |
| 372 | 20231201 | 131300 | 10090731800 | 85300 | 85400 | 85400 | 85300 | 2339 |
| 373 | 20231201 | 131200 | 9891198400 | 85400 | 85500 | 85600 | 85400 | 4916 |
| 374 | 20231201 | 131100 | 9471153800 | 85500 | 85500 | 85600 | 85500 | 228 |
| 375 | 20231201 | 131000 | 9451658600 | 85600 | 85500 | 85600 | 85500 | 152 |
| 376 | 20231201 | 130900 | 9438650100 | 85600 | 85500 | 85600 | 85500 | 20 |
| 377 | 20231201 | 130800 | 9436938900 | 85600 | 85500 | 85600 | 85500 | 118 |
| 378 | 20231201 | 130700 | 9426849600 | 85500 | 85600 | 85600 | 85500 | 62 |
| 379 | 20231201 | 130600 | 9421543000 | 85600 | 85500 | 85600 | 85500 | 169 |
| 380 | 20231201 | 130500 | 9407088300 | 85500 | 85500 | 85600 | 85500 | 16 |
| 381 | 20231201 | 130400 | 9405720200 | 85500 | 85600 | 85600 | 85500 | 328 |
| 382 | 20231201 | 130300 | 9377674600 | 85500 | 85600 | 85600 | 85500 | 244 |
| 383 | 20231201 | 130200 | 9356811600 | 85600 | 85600 | 85600 | 85500 | 1120 |
| 384 | 20231201 | 130100 | 9261013500 | 85500 | 85700 | 85700 | 85500 | 2757 |
| 385 | 20231201 | 130000 | 9025186400 | 85700 | 85600 | 85700 | 85600 | 24 |
| 386 | 20231201 | 125900 | 9023131200 | 85600 | 85600 | 85700 | 85600 | 188 |
| 387 | 20231201 | 125800 | 9007037900 | 85600 | 85600 | 85600 | 85500 | 482 |
| 388 | 20231201 | 125700 | 8965824200 | 85600 | 85600 | 85700 | 85600 | 81 |
| 389 | 20231201 | 125600 | 8958889600 | 85600 | 85600 | 85700 | 85600 | 469 |
| 390 | 20231201 | 125500 | 8918743000 | 85600 | 85500 | 85600 | 85500 | 737 |
| 391 | 20231201 | 125400 | 8855716900 | 85600 | 85500 | 85600 | 85500 | 319 |
| 392 | 20231201 | 125300 | 8828413600 | 85600 | 85600 | 85600 | 85500 | 419 |
| 393 | 20231201 | 125200 | 8792549600 | 85600 | 85600 | 85700 | 85500 | 3252 |
| 394 | 20231201 | 125100 | 8514186500 | 85600 | 85600 | 85700 | 85600 | 557 |
| 395 | 20231201 | 125000 | 8466506200 | 85600 | 85700 | 85700 | 85600 | 39 |
| 396 | 20231201 | 124900 | 8463166800 | 85700 | 85700 | 85700 | 85600 | 70 |
| 397 | 20231201 | 124800 | 8457173800 | 85700 | 85600 | 85700 | 85600 | 39 |
| 398 | 20231201 | 124700 | 8453834100 | 85700 | 85700 | 85700 | 85600 | 114 |
| 399 | 20231201 | 124600 | 8444075300 | 85700 | 85600 | 85700 | 85600 | 150 |
| 400 | 20231201 | 124500 | 8431223800 | 85600 | 85700 | 85700 | 85600 | 3062 |
| 401 | 20231201 | 124400 | 8168879900 | 85800 | 85700 | 85800 | 85700 | 238 |
| 402 | 20231201 | 124300 | 8148483100 | 85700 | 85700 | 85700 | 85700 | 106 |
| 403 | 20231201 | 124200 | 8139398900 | 85800 | 85800 | 85800 | 85700 | 164 |
| 404 | 20231201 | 124100 | 8125332400 | 85800 | 85700 | 85800 | 85700 | 54 |
| 405 | 20231201 | 124000 | 8120700700 | 85700 | 85800 | 85800 | 85700 | 55 |
| 406 | 20231201 | 123900 | 8115985800 | 85800 | 85700 | 85800 | 85700 | 540 |
| 407 | 20231201 | 123800 | 8069707200 | 85800 | 85700 | 85800 | 85700 | 119 |
| 408 | 20231201 | 123700 | 8059501900 | 85700 | 85800 | 85800 | 85700 | 16 |
| 409 | 20231201 | 123600 | 8058130000 | 85700 | 85700 | 85800 | 85700 | 44 |
| 410 | 20231201 | 123500 | 8054359100 | 85700 | 85700 | 85700 | 85700 | 18 |
| 411 | 20231201 | 123400 | 8052816500 | 85700 | 85800 | 85800 | 85700 | 30 |
| 412 | 20231201 | 123300 | 8050244800 | 85700 | 85700 | 85800 | 85700 | 27 |
| 413 | 20231201 | 123200 | 8047929100 | 85800 | 85800 | 85800 | 85800 | 457 |
| 414 | 20231201 | 123100 | 8008718500 | 85800 | 85800 | 85800 | 85700 | 177 |
| 415 | 20231201 | 123000 | 7993549400 | 85800 | 85700 | 85800 | 85700 | 918 |
| 416 | 20231201 | 122900 | 7914875800 | 85700 | 85700 | 85800 | 85700 | 69 |
| 417 | 20231201 | 122800 | 7908961700 | 85700 | 85700 | 85800 | 85700 | 196 |
| 418 | 20231201 | 122700 | 7892163200 | 85700 | 85800 | 85900 | 85700 | 136 |
| 419 | 20231201 | 122600 | 7880505900 | 85800 | 85700 | 85800 | 85700 | 370 |
| 420 | 20231201 | 122500 | 7848761500 | 85800 | 85700 | 85800 | 85700 | 41 |
| 421 | 20231201 | 122400 | 7845246300 | 85700 | 85800 | 85800 | 85700 | 56 |
| 422 | 20231201 | 122300 | 7840444100 | 85700 | 85700 | 85800 | 85700 | 49 |
| 423 | 20231201 | 122200 | 7836243800 | 85700 | 85700 | 85800 | 85700 | 30 |
| 424 | 20231201 | 122100 | 7833672500 | 85700 | 85900 | 85900 | 85700 | 509 |
| 425 | 20231201 | 122000 | 7790001800 | 85800 | 85800 | 85800 | 85800 | 50 |
| 426 | 20231201 | 121900 | 7785711800 | 85800 | 85800 | 85900 | 85800 | 97 |
| 427 | 20231201 | 121800 | 7777382000 | 85800 | 85800 | 85900 | 85800 | 143 |
| 428 | 20231201 | 121700 | 7765112100 | 85800 | 85900 | 85900 | 85800 | 40 |
| 429 | 20231201 | 121600 | 7761678500 | 85900 | 85900 | 86000 | 85900 | 314 |
| 430 | 20231201 | 121500 | 7734705700 | 85900 | 85900 | 86000 | 85900 | 29 |
| 431 | 20231201 | 121400 | 7732214100 | 85900 | 85900 | 85900 | 85900 | 45 |
| 432 | 20231201 | 121300 | 7728348600 | 85900 | 85900 | 86000 | 85900 | 148 |
| 433 | 20231201 | 121200 | 7715626600 | 85900 | 85900 | 85900 | 85900 | 35 |
| 434 | 20231201 | 121100 | 7712620100 | 85900 | 85900 | 85900 | 85900 | 10 |
| 435 | 20231201 | 121000 | 7711761100 | 85900 | 86000 | 86000 | 85900 | 17 |
| 436 | 20231201 | 120900 | 7710300600 | 85900 | 85900 | 85900 | 85900 | 29 |
| 437 | 20231201 | 120800 | 7707809500 | 85900 | 86000 | 86000 | 85900 | 76 |
| 438 | 20231201 | 120700 | 7701276100 | 86000 | 85900 | 86000 | 85900 | 38 |
| 439 | 20231201 | 120600 | 7698011700 | 86000 | 86000 | 86000 | 86000 | 31 |
| 440 | 20231201 | 120500 | 7695345700 | 86000 | 85900 | 86000 | 85900 | 41 |
| 441 | 20231201 | 120400 | 7691823700 | 86000 | 86000 | 86000 | 86000 | 1 |
| 442 | 20231201 | 120300 | 7691737700 | 86000 | 86000 | 86000 | 86000 | 13 |
| 443 | 20231201 | 120200 | 7690619700 | 85900 | 85900 | 85900 | 85900 | 7 |
| 444 | 20231201 | 120100 | 7690018400 | 85900 | 85900 | 86000 | 85800 | 39 |
| 445 | 20231201 | 120000 | 7686669800 | 85900 | 85900 | 85900 | 85900 | 133 |
| 446 | 20231201 | 115900 | 7675245100 | 85900 | 85900 | 86000 | 85900 | 136 |
| 447 | 20231201 | 115800 | 7663562400 | 85900 | 86000 | 86000 | 85900 | 24 |
| 448 | 20231201 | 115700 | 7661500100 | 85900 | 85900 | 85900 | 85900 | 41 |
| 449 | 20231201 | 115600 | 7657978200 | 85900 | 86000 | 86000 | 85900 | 17 |
| 450 | 20231201 | 115500 | 7656517100 | 85900 | 85900 | 85900 | 85900 | 0 |
| 451 | 20231201 | 115400 | 7656517100 | 85900 | 85800 | 86000 | 85800 | 214 |
| 452 | 20231201 | 115300 | 7638136700 | 85800 | 85800 | 85900 | 85800 | 133 |
| 453 | 20231201 | 115200 | 7626724800 | 85800 | 85900 | 85900 | 85800 | 1299 |
| 454 | 20231201 | 115100 | 7515267800 | 85900 | 85900 | 85900 | 85800 | 60 |
| 455 | 20231201 | 115000 | 7510117000 | 85800 | 85900 | 85900 | 85800 | 147 |
| 456 | 20231201 | 114900 | 7497504000 | 85800 | 85900 | 85900 | 85800 | 69 |
| 457 | 20231201 | 114800 | 7491579500 | 85800 | 85800 | 85800 | 85800 | 29 |
| 458 | 20231201 | 114700 | 7489091300 | 85900 | 85800 | 85900 | 85800 | 122 |
| 459 | 20231201 | 114600 | 7478618200 | 85800 | 85900 | 85900 | 85800 | 1059 |
| 460 | 20231201 | 114500 | 7387754300 | 85900 | 85900 | 85900 | 85800 | 28 |
| 461 | 20231201 | 114400 | 7385349200 | 85800 | 85900 | 85900 | 85800 | 29 |
| 462 | 20231201 | 114300 | 7382859900 | 85800 | 85900 | 85900 | 85800 | 48 |
| 463 | 20231201 | 114200 | 7378738300 | 85800 | 85800 | 85800 | 85800 | 46 |
| 464 | 20231201 | 114100 | 7374791500 | 85800 | 85900 | 85900 | 85800 | 140 |
| 465 | 20231201 | 114000 | 7362766300 | 85900 | 85900 | 85900 | 85900 | 40 |
| 466 | 20231201 | 113900 | 7359330300 | 85900 | 85800 | 86000 | 85800 | 148 |
| 467 | 20231201 | 113800 | 7346630800 | 86000 | 85800 | 86000 | 85800 | 2 |
| 468 | 20231201 | 113700 | 7346459000 | 85900 | 85900 | 85900 | 85900 | 50 |
| 469 | 20231201 | 113600 | 7342164000 | 85900 | 85900 | 85900 | 85900 | 144 |
| 470 | 20231201 | 113500 | 7329794400 | 85900 | 85900 | 86000 | 85900 | 47 |
| 471 | 20231201 | 113400 | 7325755500 | 86000 | 86000 | 86000 | 86000 | 10 |
| 472 | 20231201 | 113300 | 7324895500 | 86000 | 85800 | 86000 | 85800 | 123 |
| 473 | 20231201 | 113200 | 7314337800 | 85800 | 85700 | 85800 | 85700 | 49 |
| 474 | 20231201 | 113100 | 7310134900 | 85700 | 85700 | 85800 | 85700 | 50 |
| 475 | 20231201 | 113000 | 7305846600 | 85700 | 85800 | 85800 | 85700 | 18 |
| 476 | 20231201 | 112900 | 7304302300 | 85800 | 85700 | 85800 | 85700 | 144 |
| 477 | 20231201 | 112800 | 7291959100 | 85700 | 85800 | 85800 | 85700 | 105 |
| 478 | 20231201 | 112700 | 7282959300 | 85800 | 85800 | 85800 | 85800 | 13 |
| 479 | 20231201 | 112600 | 7281843900 | 85800 | 85700 | 85800 | 85700 | 84 |
| 480 | 20231201 | 112500 | 7274637700 | 85800 | 85800 | 85800 | 85700 | 87 |
| 481 | 20231201 | 112400 | 7267173200 | 85800 | 85800 | 85800 | 85800 | 23 |
| 482 | 20231201 | 112300 | 7265199800 | 85800 | 85900 | 85900 | 85800 | 112 |
| 483 | 20231201 | 112200 | 7255589200 | 85800 | 85800 | 85900 | 85800 | 57 |
| 484 | 20231201 | 112100 | 7250695600 | 85800 | 85800 | 85800 | 85800 | 243 |
| 485 | 20231201 | 112000 | 7229846200 | 85800 | 85800 | 85800 | 85700 | 144 |
| 486 | 20231201 | 111900 | 7217492500 | 85800 | 85800 | 85800 | 85800 | 78 |
| 487 | 20231201 | 111800 | 7210800100 | 85800 | 85900 | 85900 | 85800 | 274 |
| 488 | 20231201 | 111700 | 7187286900 | 85900 | 85700 | 85900 | 85700 | 393 |
| 489 | 20231201 | 111600 | 7153555100 | 85800 | 85800 | 85800 | 85700 | 237 |
| 490 | 20231201 | 111500 | 7133221200 | 85800 | 85800 | 85800 | 85800 | 38 |
| 491 | 20231201 | 111400 | 7129960800 | 85800 | 85800 | 85800 | 85800 | 152 |
| 492 | 20231201 | 111300 | 7116919200 | 85800 | 85800 | 85900 | 85800 | 42 |
| 493 | 20231201 | 111200 | 7113315500 | 85800 | 85900 | 85900 | 85700 | 132 |
| 494 | 20231201 | 111100 | 7101990200 | 85800 | 85800 | 85900 | 85800 | 101 |
| 495 | 20231201 | 111000 | 7093323300 | 85800 | 85900 | 85900 | 85800 | 10 |
| 496 | 20231201 | 110900 | 7092465100 | 85800 | 85900 | 85900 | 85800 | 47 |
| 497 | 20231201 | 110800 | 7088431600 | 85900 | 85900 | 85900 | 85900 | 4 |
| 498 | 20231201 | 110700 | 7088088000 | 85900 | 85800 | 85900 | 85700 | 132 |
| 499 | 20231201 | 110600 | 7076761900 | 85800 | 85800 | 85800 | 85800 | 42 |
| 500 | 20231201 | 110500 | 7073158300 | 85800 | 85800 | 85800 | 85800 | 43 |
| 501 | 20231201 | 110400 | 7069468900 | 85800 | 85800 | 85800 | 85700 | 227 |
| 502 | 20231201 | 110300 | 7049992500 | 85800 | 85800 | 85800 | 85800 | 115 |
| 503 | 20231201 | 110200 | 7040125500 | 85800 | 85900 | 85900 | 85700 | 519 |
| 504 | 20231201 | 110100 | 6995596500 | 85900 | 85900 | 86000 | 85900 | 2121 |
| 505 | 20231201 | 110000 | 6813388800 | 85900 | 85900 | 86000 | 85900 | 113 |
| 506 | 20231201 | 105900 | 6803681800 | 85900 | 85900 | 86000 | 85900 | 77 |
| 507 | 20231201 | 105800 | 6797064800 | 86000 | 86000 | 86000 | 85900 | 107 |
| 508 | 20231201 | 105700 | 6787865200 | 86000 | 85900 | 86000 | 85900 | 41 |
| 509 | 20231201 | 105600 | 6784343100 | 86000 | 86000 | 86000 | 86000 | 56 |
| 510 | 20231201 | 105500 | 6779527100 | 86000 | 86000 | 86000 | 86000 | 52 |
| 511 | 20231201 | 105400 | 6775055100 | 86000 | 86000 | 86100 | 85900 | 652 |
| 512 | 20231201 | 105300 | 6719037100 | 86000 | 86000 | 86000 | 86000 | 304 |
| 513 | 20231201 | 105200 | 6692893100 | 85900 | 86000 | 86000 | 85900 | 539 |
| 514 | 20231201 | 105100 | 6646540900 | 86000 | 85900 | 86000 | 85900 | 201 |
| 515 | 20231201 | 105000 | 6629259400 | 86000 | 86000 | 86000 | 85900 | 165 |
| 516 | 20231201 | 104900 | 6615070200 | 86000 | 86000 | 86000 | 85900 | 53 |
| 517 | 20231201 | 104800 | 6610515100 | 86000 | 86000 | 86100 | 86000 | 36 |
| 518 | 20231201 | 104700 | 6607418900 | 86000 | 86000 | 86000 | 85900 | 151 |
| 519 | 20231201 | 104600 | 6594434400 | 86000 | 85900 | 86000 | 85900 | 2522 |
| 520 | 20231201 | 104500 | 6377680600 | 85800 | 85800 | 85800 | 85700 | 450 |
| 521 | 20231201 | 104400 | 6339072600 | 85800 | 85700 | 85800 | 85700 | 24 |
| 522 | 20231201 | 104300 | 6337014700 | 85700 | 85800 | 85800 | 85700 | 75 |
| 523 | 20231201 | 104200 | 6330581200 | 85800 | 85700 | 85800 | 85700 | 87 |
| 524 | 20231201 | 104100 | 6323116800 | 85800 | 85800 | 85900 | 85800 | 87 |
| 525 | 20231201 | 104000 | 6315651700 | 85900 | 85800 | 85900 | 85800 | 454 |
| 526 | 20231201 | 103900 | 6276682000 | 85800 | 85800 | 85800 | 85700 | 177 |
| 527 | 20231201 | 103800 | 6261496900 | 85800 | 85700 | 85800 | 85600 | 177 |
| 528 | 20231201 | 103700 | 6246327000 | 85800 | 85700 | 85900 | 85700 | 775 |
| 529 | 20231201 | 103600 | 6179861500 | 85800 | 85500 | 85800 | 85500 | 1362 |
| 530 | 20231201 | 103500 | 6063274300 | 85600 | 85800 | 85800 | 85500 | 4230 |
| 531 | 20231201 | 103400 | 5701219300 | 85800 | 85900 | 85900 | 85700 | 3391 |
| 532 | 20231201 | 103300 | 5410414600 | 85900 | 85900 | 85900 | 85800 | 6 |
| 533 | 20231201 | 103200 | 5409899300 | 85900 | 85900 | 85900 | 85800 | 25 |
| 534 | 20231201 | 103100 | 5407754000 | 85900 | 85800 | 85900 | 85800 | 253 |
| 535 | 20231201 | 103000 | 5386042600 | 85900 | 85900 | 85900 | 85800 | 365 |
| 536 | 20231201 | 102900 | 5354724100 | 85900 | 85900 | 85900 | 85900 | 68 |
| 537 | 20231201 | 102800 | 5348882900 | 85800 | 85900 | 85900 | 85800 | 180 |
| 538 | 20231201 | 102700 | 5333422400 | 85900 | 85900 | 85900 | 85900 | 105 |
| 539 | 20231201 | 102600 | 5324402900 | 85900 | 85900 | 86000 | 85900 | 1553 |
| 540 | 20231201 | 102500 | 5190999600 | 85900 | 85900 | 85900 | 85900 | 91 |
| 541 | 20231201 | 102400 | 5183182700 | 86000 | 86000 | 86000 | 86000 | 57 |
| 542 | 20231201 | 102300 | 5178280700 | 86000 | 86000 | 86000 | 86000 | 25 |
| 543 | 20231201 | 102200 | 5176130700 | 86000 | 86000 | 86000 | 86000 | 55 |
| 544 | 20231201 | 102100 | 5171400700 | 86000 | 86000 | 86000 | 85900 | 121 |
| 545 | 20231201 | 102000 | 5160997600 | 86000 | 86000 | 86000 | 85900 | 266 |
| 546 | 20231201 | 101900 | 5138131600 | 86100 | 86000 | 86100 | 86000 | 172 |
| 547 | 20231201 | 101800 | 5123336400 | 86100 | 86000 | 86100 | 86000 | 19 |
| 548 | 20231201 | 101700 | 5121702300 | 86000 | 86000 | 86000 | 86000 | 149 |
| 549 | 20231201 | 101600 | 5108888300 | 86000 | 86000 | 86000 | 86000 | 822 |
| 550 | 20231201 | 101500 | 5038196300 | 86000 | 85900 | 86000 | 85900 | 157 |
| 551 | 20231201 | 101400 | 5024707500 | 85900 | 85900 | 86000 | 85900 | 310 |
| 552 | 20231201 | 101300 | 4998078400 | 85800 | 85900 | 85900 | 85800 | 193 |
| 553 | 20231201 | 101200 | 4981515400 | 85900 | 85900 | 85900 | 85800 | 486 |
| 554 | 20231201 | 101100 | 4939803300 | 86000 | 85900 | 86000 | 85900 | 211 |
| 555 | 20231201 | 101000 | 4921678300 | 85900 | 86000 | 86000 | 85800 | 611 |
| 556 | 20231201 | 100900 | 4869204100 | 85900 | 86000 | 86000 | 85900 | 1882 |
| 557 | 20231201 | 100800 | 4707528700 | 86000 | 86000 | 86000 | 85900 | 143 |
| 558 | 20231201 | 100700 | 4695231700 | 86000 | 86000 | 86000 | 86000 | 118 |
| 559 | 20231201 | 100600 | 4685083700 | 85900 | 86000 | 86000 | 85900 | 431 |
| 560 | 20231201 | 100500 | 4648037400 | 86000 | 86100 | 86100 | 85900 | 3410 |
| 561 | 20231201 | 100400 | 4354787200 | 86100 | 86200 | 86200 | 86100 | 597 |
| 562 | 20231201 | 100300 | 4303385200 | 86200 | 86100 | 86200 | 86100 | 89 |
| 563 | 20231201 | 100200 | 4295720000 | 86000 | 86200 | 86200 | 86000 | 1621 |
| 564 | 20231201 | 100100 | 4156138700 | 86100 | 86300 | 86300 | 86100 | 576 |
| 565 | 20231201 | 100000 | 4106506000 | 86300 | 86200 | 86300 | 86100 | 512 |
| 566 | 20231201 | 095900 | 4062386300 | 86200 | 86200 | 86200 | 86200 | 984 |
| 567 | 20231201 | 095800 | 3977565500 | 86300 | 86300 | 86400 | 86200 | 596 |
| 568 | 20231201 | 095700 | 3926162900 | 86300 | 86300 | 86300 | 86200 | 573 |
| 569 | 20231201 | 095600 | 3876722000 | 86300 | 86200 | 86400 | 86200 | 447 |
| 570 | 20231201 | 095500 | 3838161800 | 86300 | 86400 | 86400 | 86200 | 395 |
| 571 | 20231201 | 095400 | 3804061900 | 86400 | 86500 | 86500 | 86400 | 122 |
| 572 | 20231201 | 095300 | 3793518600 | 86400 | 86400 | 86400 | 86300 | 480 |
| 573 | 20231201 | 095200 | 3752069900 | 86400 | 86300 | 86400 | 86300 | 17 |
| 574 | 20231201 | 095100 | 3750602500 | 86200 | 86200 | 86300 | 86100 | 584 |
| 575 | 20231201 | 095000 | 3700251200 | 86200 | 86200 | 86200 | 86200 | 616 |
| 576 | 20231201 | 094900 | 3647152000 | 86200 | 86300 | 86300 | 86200 | 244 |
| 577 | 20231201 | 094800 | 3626118200 | 86300 | 86200 | 86300 | 86200 | 816 |
| 578 | 20231201 | 094700 | 3555778000 | 86200 | 86300 | 86400 | 86200 | 249 |
| 579 | 20231201 | 094600 | 3534293100 | 86400 | 86300 | 86400 | 86300 | 106 |
| 580 | 20231201 | 094500 | 3525144600 | 86300 | 86300 | 86400 | 86200 | 655 |
| 581 | 20231201 | 094400 | 3468621500 | 86400 | 86400 | 86400 | 86300 | 200 |
| 582 | 20231201 | 094300 | 3451360300 | 86400 | 86300 | 86500 | 86300 | 760 |
| 583 | 20231201 | 094200 | 3385720100 | 86300 | 86500 | 86500 | 86300 | 450 |
| 584 | 20231201 | 094100 | 3346843600 | 86400 | 86400 | 86400 | 86400 | 298 |
| 585 | 20231201 | 094000 | 3321096400 | 86400 | 86600 | 86600 | 86400 | 942 |
| 586 | 20231201 | 093900 | 3239611000 | 86600 | 86700 | 86700 | 86500 | 430 |
| 587 | 20231201 | 093800 | 3202362900 | 86700 | 86700 | 86900 | 86600 | 568 |
| 588 | 20231201 | 093700 | 3153115700 | 86700 | 86600 | 86900 | 86600 | 286 |
| 589 | 20231201 | 093600 | 3128323900 | 86600 | 86800 | 86800 | 86600 | 663 |
| 590 | 20231201 | 093500 | 3070878000 | 86900 | 87100 | 87100 | 86800 | 1700 |
| 591 | 20231201 | 093400 | 2923094100 | 87100 | 87200 | 87300 | 87000 | 1525 |
| 592 | 20231201 | 093300 | 2790137900 | 87200 | 87100 | 87300 | 87000 | 851 |
| 593 | 20231201 | 093200 | 2715990300 | 87000 | 86900 | 87000 | 86800 | 2249 |
| 594 | 20231201 | 093100 | 2520519500 | 86800 | 86700 | 86900 | 86700 | 1122 |
| 595 | 20231201 | 093000 | 2423158800 | 86700 | 86500 | 86700 | 86500 | 1284 |
| 596 | 20231201 | 092900 | 2311980600 | 86500 | 86400 | 86600 | 86400 | 645 |
| 597 | 20231201 | 092800 | 2256184600 | 86300 | 86500 | 86500 | 86300 | 837 |
| 598 | 20231201 | 092700 | 2183907100 | 86500 | 86500 | 86500 | 86500 | 423 |
| 599 | 20231201 | 092600 | 2147317600 | 86500 | 86200 | 86600 | 86200 | 1557 |
| 600 | 20231201 | 092500 | 2012835100 | 86300 | 86300 | 86300 | 86300 | 389 |
| 601 | 20231201 | 092400 | 1979264400 | 86400 | 86300 | 86400 | 86300 | 132 |
| 602 | 20231201 | 092300 | 1967863100 | 86300 | 86400 | 86400 | 86300 | 292 |
| 603 | 20231201 | 092200 | 1942663400 | 86300 | 86500 | 86500 | 86300 | 505 |
| 604 | 20231201 | 092100 | 1899021500 | 86600 | 86400 | 86600 | 86400 | 861 |
| 605 | 20231201 | 092000 | 1824572500 | 86400 | 86100 | 86500 | 86100 | 1772 |
| 606 | 20231201 | 091900 | 1671687500 | 86100 | 86200 | 86200 | 86000 | 1379 |
| 607 | 20231201 | 091800 | 1552949400 | 86200 | 86100 | 86200 | 86100 | 170 |
| 608 | 20231201 | 091700 | 1538306400 | 86100 | 86200 | 86300 | 86100 | 545 |
| 609 | 20231201 | 091600 | 1491328800 | 86200 | 86200 | 86300 | 86100 | 2204 |
| 610 | 20231201 | 091500 | 1301418000 | 86300 | 86300 | 86400 | 86200 | 374 |
| 611 | 20231201 | 091400 | 1269141700 | 86300 | 86400 | 86400 | 86300 | 705 |
| 612 | 20231201 | 091300 | 1208252200 | 86400 | 86500 | 86600 | 86400 | 208 |
| 613 | 20231201 | 091200 | 1190262000 | 86500 | 86600 | 86600 | 86500 | 65 |
| 614 | 20231201 | 091100 | 1184636900 | 86600 | 86600 | 86600 | 86500 | 726 |
| 615 | 20231201 | 091000 | 1121829200 | 86600 | 86600 | 86700 | 86500 | 998 |
| 616 | 20231201 | 090900 | 1035399200 | 86700 | 86700 | 86800 | 86700 | 444 |
| 617 | 20231201 | 090800 | 996901300 | 86700 | 86700 | 86800 | 86600 | 1549 |
| 618 | 20231201 | 090700 | 862610200 | 86700 | 86800 | 87000 | 86700 | 1406 |
| 619 | 20231201 | 090600 | 740505500 | 86900 | 86600 | 86900 | 86600 | 886 |
| 620 | 20231201 | 090500 | 663747700 | 86600 | 86700 | 86900 | 86500 | 637 |
| 621 | 20231201 | 090400 | 608498400 | 86400 | 86200 | 86700 | 86100 | 1170 |
| 622 | 20231201 | 090300 | 507608300 | 86200 | 86500 | 86600 | 86200 | 2083 |
| 623 | 20231201 | 090200 | 327775400 | 86500 | 86700 | 86700 | 86500 | 280 |
| 624 | 20231201 | 090100 | 303510500 | 86700 | 86900 | 87000 | 86700 | 1507 |
| 625 | 20231201 | 090000 | 172582400 | 86900 | 86800 | 87000 | 86800 | 1987 |