33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 191700 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 1691 |
| 3 | 20231201 | 191600 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 4 | 20231201 | 191500 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 5 | 20231201 | 191400 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 6 | 20231201 | 191300 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 7 | 20231201 | 191200 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 8 | 20231201 | 191100 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 9 | 20231201 | 191000 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 10 | 20231201 | 190900 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 11 | 20231201 | 190800 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 12 | 20231201 | 190700 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 13 | 20231201 | 190600 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 14 | 20231201 | 190500 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 15 | 20231201 | 190400 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 16 | 20231201 | 190300 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 17 | 20231201 | 190200 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 18 | 20231201 | 190100 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 19 | 20231201 | 190000 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 20 | 20231201 | 185900 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 21 | 20231201 | 185800 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 22 | 20231201 | 185700 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 23 | 20231201 | 185600 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 24 | 20231201 | 185500 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 25 | 20231201 | 185400 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 26 | 20231201 | 185300 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 27 | 20231201 | 185200 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 28 | 20231201 | 185100 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 29 | 20231201 | 185000 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 30 | 20231201 | 184900 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 31 | 20231201 | 184800 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 32 | 20231201 | 184700 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 1691 |
| 33 | 20231201 | 184600 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 34 | 20231201 | 184500 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 35 | 20231201 | 184400 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 36 | 20231201 | 184300 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 37 | 20231201 | 184200 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 38 | 20231201 | 184100 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 39 | 20231201 | 184000 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 40 | 20231201 | 183900 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 41 | 20231201 | 183800 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 42 | 20231201 | 183700 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 43 | 20231201 | 183600 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 44 | 20231201 | 183500 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 45 | 20231201 | 183400 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 46 | 20231201 | 183300 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 47 | 20231201 | 183200 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 48 | 20231201 | 183100 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 49 | 20231201 | 183000 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 50 | 20231201 | 182900 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 51 | 20231201 | 182800 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 52 | 20231201 | 182700 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 53 | 20231201 | 182600 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 54 | 20231201 | 182500 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 55 | 20231201 | 182400 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 56 | 20231201 | 182300 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 57 | 20231201 | 182200 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 58 | 20231201 | 182100 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 59 | 20231201 | 182000 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 60 | 20231201 | 181900 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 61 | 20231201 | 181800 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 62 | 20231201 | 181700 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 1691 |
| 63 | 20231201 | 181600 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 64 | 20231201 | 181500 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 65 | 20231201 | 181400 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 66 | 20231201 | 181300 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 67 | 20231201 | 181200 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 68 | 20231201 | 181100 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 69 | 20231201 | 181000 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 70 | 20231201 | 180900 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 71 | 20231201 | 180800 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 72 | 20231201 | 180700 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 73 | 20231201 | 180600 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 74 | 20231201 | 180500 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 75 | 20231201 | 180400 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 76 | 20231201 | 180300 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 77 | 20231201 | 180200 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 78 | 20231201 | 180100 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 79 | 20231201 | 180000 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 80 | 20231201 | 175900 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 81 | 20231201 | 175800 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 82 | 20231201 | 175700 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 83 | 20231201 | 175600 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 84 | 20231201 | 175500 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 85 | 20231201 | 175400 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 86 | 20231201 | 175300 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 87 | 20231201 | 175200 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 88 | 20231201 | 175100 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 89 | 20231201 | 175000 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 90 | 20231201 | 174900 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 91 | 20231201 | 174800 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 92 | 20231201 | 174700 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 1691 |
| 93 | 20231201 | 174600 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 94 | 20231201 | 174500 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 95 | 20231201 | 174400 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 96 | 20231201 | 174300 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 97 | 20231201 | 174200 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 98 | 20231201 | 174100 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 99 | 20231201 | 174000 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 100 | 20231201 | 173900 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 101 | 20231201 | 173800 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 102 | 20231201 | 173700 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 103 | 20231201 | 173600 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 104 | 20231201 | 173500 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 105 | 20231201 | 173400 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 106 | 20231201 | 173300 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 107 | 20231201 | 173200 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 108 | 20231201 | 173100 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 109 | 20231201 | 173000 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 110 | 20231201 | 172900 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 111 | 20231201 | 172800 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 112 | 20231201 | 172700 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 113 | 20231201 | 172600 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 114 | 20231201 | 172500 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 115 | 20231201 | 172400 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 116 | 20231201 | 172300 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 117 | 20231201 | 172200 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 118 | 20231201 | 172100 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 119 | 20231201 | 172000 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 120 | 20231201 | 171900 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 121 | 20231201 | 171800 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 122 | 20231201 | 171700 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 1691 |
| 123 | 20231201 | 171600 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 124 | 20231201 | 171500 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 125 | 20231201 | 171400 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 126 | 20231201 | 171300 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 127 | 20231201 | 171200 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 128 | 20231201 | 171100 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 129 | 20231201 | 171000 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 130 | 20231201 | 170900 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 131 | 20231201 | 170800 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 132 | 20231201 | 170700 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 133 | 20231201 | 170600 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 134 | 20231201 | 170500 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 135 | 20231201 | 170400 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 136 | 20231201 | 170300 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 137 | 20231201 | 170200 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 138 | 20231201 | 170100 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 139 | 20231201 | 170000 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 140 | 20231201 | 165900 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 141 | 20231201 | 165800 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 142 | 20231201 | 165700 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 143 | 20231201 | 165600 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 144 | 20231201 | 165500 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 145 | 20231201 | 165400 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 146 | 20231201 | 165300 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 147 | 20231201 | 165200 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 148 | 20231201 | 165100 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 149 | 20231201 | 165000 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 150 | 20231201 | 164900 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 151 | 20231201 | 164800 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 152 | 20231201 | 164700 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 1691 |
| 153 | 20231201 | 164600 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 154 | 20231201 | 164500 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 155 | 20231201 | 164400 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 156 | 20231201 | 164300 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 157 | 20231201 | 164200 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 158 | 20231201 | 164100 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 159 | 20231201 | 164000 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 160 | 20231201 | 163900 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 161 | 20231201 | 163800 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 162 | 20231201 | 163700 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 163 | 20231201 | 163600 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 164 | 20231201 | 163500 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 165 | 20231201 | 163400 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 166 | 20231201 | 163300 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 167 | 20231201 | 163200 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 168 | 20231201 | 163100 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 169 | 20231201 | 163000 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 170 | 20231201 | 162900 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 171 | 20231201 | 162800 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 172 | 20231201 | 162700 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 173 | 20231201 | 162600 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 174 | 20231201 | 162500 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 175 | 20231201 | 162400 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 176 | 20231201 | 162300 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 177 | 20231201 | 162200 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 178 | 20231201 | 162100 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 179 | 20231201 | 162000 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 180 | 20231201 | 161900 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 181 | 20231201 | 161800 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 182 | 20231201 | 161700 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 1691 |
| 183 | 20231201 | 161600 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 184 | 20231201 | 161500 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 185 | 20231201 | 161400 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 186 | 20231201 | 161300 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 187 | 20231201 | 161200 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 188 | 20231201 | 161100 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 189 | 20231201 | 161000 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 190 | 20231201 | 160900 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 191 | 20231201 | 160800 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 192 | 20231201 | 160700 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 193 | 20231201 | 160600 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 194 | 20231201 | 160500 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 195 | 20231201 | 160400 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 196 | 20231201 | 160300 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 197 | 20231201 | 160200 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 198 | 20231201 | 160100 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 199 | 20231201 | 160000 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 200 | 20231201 | 155900 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 201 | 20231201 | 155800 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 202 | 20231201 | 155700 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 203 | 20231201 | 155600 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 204 | 20231201 | 155500 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 205 | 20231201 | 155400 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 206 | 20231201 | 155300 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 207 | 20231201 | 155200 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 208 | 20231201 | 155100 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 209 | 20231201 | 155000 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 210 | 20231201 | 154900 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 211 | 20231201 | 154800 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 212 | 20231201 | 154700 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 1691 |
| 213 | 20231201 | 154600 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 214 | 20231201 | 154500 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 215 | 20231201 | 154400 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 216 | 20231201 | 154300 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 217 | 20231201 | 154200 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 218 | 20231201 | 154100 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 219 | 20231201 | 154000 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 220 | 20231201 | 153900 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 221 | 20231201 | 153800 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 222 | 20231201 | 153700 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 223 | 20231201 | 153600 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 224 | 20231201 | 153500 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 225 | 20231201 | 153400 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 226 | 20231201 | 153300 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 227 | 20231201 | 153200 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 228 | 20231201 | 153100 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 229 | 20231201 | 153000 | 12444408400 | 78600 | 78600 | 78600 | 78600 | 1691 |
| 230 | 20231201 | 152900 | 12311495800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 231 | 20231201 | 152800 | 12311495800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 232 | 20231201 | 152700 | 12311495800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 233 | 20231201 | 152600 | 12311495800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 234 | 20231201 | 152500 | 12311495800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 235 | 20231201 | 152400 | 12311495800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 236 | 20231201 | 152300 | 12311495800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 237 | 20231201 | 152200 | 12311495800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 238 | 20231201 | 152100 | 12311495800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 239 | 20231201 | 152000 | 12311495800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 240 | 20231201 | 151900 | 12311495800 | 78400 | 78300 | 78500 | 78300 | 35 |
| 241 | 20231201 | 151800 | 12308752100 | 78400 | 78500 | 78500 | 78400 | 669 |
| 242 | 20231201 | 151700 | 12256243100 | 78500 | 78500 | 78500 | 78300 | 238 |
| 243 | 20231201 | 151600 | 12237575000 | 78400 | 78400 | 78500 | 78400 | 364 |
| 244 | 20231201 | 151500 | 12209006700 | 78400 | 78400 | 78500 | 78400 | 115 |
| 245 | 20231201 | 151400 | 12199989700 | 78400 | 78600 | 78600 | 78300 | 342 |
| 246 | 20231201 | 151300 | 12173170000 | 78600 | 78600 | 78700 | 78600 | 167 |
| 247 | 20231201 | 151200 | 12160042200 | 78600 | 78500 | 78600 | 78500 | 134 |
| 248 | 20231201 | 151100 | 12149521300 | 78600 | 78600 | 78600 | 78500 | 95 |
| 249 | 20231201 | 151000 | 12142062100 | 78400 | 78800 | 78800 | 78300 | 88 |
| 250 | 20231201 | 150900 | 12135160500 | 78800 | 78600 | 78800 | 78400 | 314 |
| 251 | 20231201 | 150800 | 12110478000 | 78600 | 78800 | 78800 | 78400 | 225 |
| 252 | 20231201 | 150700 | 12092802400 | 78700 | 78500 | 78800 | 78500 | 232 |
| 253 | 20231201 | 150600 | 12074551900 | 78600 | 78600 | 78700 | 78400 | 202 |
| 254 | 20231201 | 150500 | 12058678200 | 78600 | 78400 | 78800 | 78400 | 110 |
| 255 | 20231201 | 150400 | 12050048000 | 78400 | 78600 | 78900 | 78400 | 271 |
| 256 | 20231201 | 150300 | 12028769200 | 78600 | 78700 | 78800 | 78500 | 201 |
| 257 | 20231201 | 150200 | 12012951400 | 78800 | 78700 | 78800 | 78700 | 103 |
| 258 | 20231201 | 150100 | 12004842600 | 78800 | 78500 | 78900 | 78500 | 237 |
| 259 | 20231201 | 150000 | 11986192800 | 78400 | 78800 | 78800 | 78400 | 191 |
| 260 | 20231201 | 145900 | 11971181000 | 78900 | 78800 | 78900 | 78700 | 203 |
| 261 | 20231201 | 145800 | 11955191200 | 78800 | 78800 | 78900 | 78700 | 146 |
| 262 | 20231201 | 145700 | 11943691000 | 78800 | 78900 | 78900 | 78800 | 209 |
| 263 | 20231201 | 145600 | 11927217600 | 78900 | 78900 | 78900 | 78800 | 315 |
| 264 | 20231201 | 145500 | 11902377500 | 78900 | 78800 | 78900 | 78700 | 251 |
| 265 | 20231201 | 145400 | 11882597600 | 78700 | 78800 | 78900 | 78600 | 275 |
| 266 | 20231201 | 145300 | 11860958000 | 78800 | 78800 | 78900 | 78700 | 250 |
| 267 | 20231201 | 145200 | 11841272600 | 78800 | 78600 | 78800 | 78600 | 200 |
| 268 | 20231201 | 145100 | 11825540900 | 78600 | 78500 | 78600 | 78400 | 280 |
| 269 | 20231201 | 145000 | 11803555700 | 78500 | 78500 | 78600 | 78500 | 138 |
| 270 | 20231201 | 144900 | 11792721800 | 78500 | 78500 | 78600 | 78400 | 263 |
| 271 | 20231201 | 144800 | 11772074200 | 78600 | 78600 | 78700 | 78600 | 130 |
| 272 | 20231201 | 144700 | 11761850700 | 78700 | 78600 | 78800 | 78500 | 190 |
| 273 | 20231201 | 144600 | 11746906700 | 78500 | 78500 | 78600 | 78400 | 268 |
| 274 | 20231201 | 144500 | 11725882400 | 78500 | 78300 | 78600 | 78300 | 335 |
| 275 | 20231201 | 144400 | 11699610200 | 78300 | 78500 | 78600 | 78300 | 607 |
| 276 | 20231201 | 144300 | 11652044200 | 78500 | 78600 | 78600 | 78400 | 475 |
| 277 | 20231201 | 144200 | 11614757100 | 78600 | 78800 | 78800 | 78600 | 346 |
| 278 | 20231201 | 144100 | 11587533100 | 78800 | 78800 | 78900 | 78800 | 203 |
| 279 | 20231201 | 144000 | 11571533500 | 78800 | 78900 | 78900 | 78700 | 153 |
| 280 | 20231201 | 143900 | 11559483800 | 78900 | 78900 | 78900 | 78700 | 301 |
| 281 | 20231201 | 143800 | 11535760600 | 78800 | 79000 | 79000 | 78800 | 241 |
| 282 | 20231201 | 143700 | 11516748200 | 79100 | 78900 | 79100 | 78800 | 431 |
| 283 | 20231201 | 143600 | 11482717700 | 78900 | 79100 | 79100 | 78900 | 220 |
| 284 | 20231201 | 143500 | 11465334700 | 79000 | 79100 | 79200 | 79000 | 336 |
| 285 | 20231201 | 143400 | 11438751400 | 79100 | 79000 | 79200 | 79000 | 184 |
| 286 | 20231201 | 143300 | 11424203700 | 79100 | 79000 | 79100 | 79000 | 558 |
| 287 | 20231201 | 143200 | 11380106400 | 79100 | 79100 | 79200 | 79100 | 275 |
| 288 | 20231201 | 143100 | 11358330200 | 79200 | 79100 | 79200 | 79000 | 269 |
| 289 | 20231201 | 143000 | 11337049400 | 79200 | 79300 | 79300 | 79200 | 95 |
| 290 | 20231201 | 142900 | 11329524300 | 79200 | 79200 | 79200 | 79100 | 201 |
| 291 | 20231201 | 142800 | 11313605900 | 79200 | 79300 | 79300 | 79200 | 207 |
| 292 | 20231201 | 142700 | 11297203900 | 79200 | 79300 | 79300 | 79000 | 254 |
| 293 | 20231201 | 142600 | 11277082600 | 79200 | 79200 | 79300 | 79200 | 259 |
| 294 | 20231201 | 142500 | 11256559200 | 79200 | 79100 | 79200 | 79100 | 179 |
| 295 | 20231201 | 142400 | 11242395800 | 79100 | 79200 | 79300 | 79000 | 373 |
| 296 | 20231201 | 142300 | 11212845500 | 79200 | 79200 | 79200 | 79100 | 157 |
| 297 | 20231201 | 142200 | 11200415800 | 79200 | 79200 | 79200 | 79100 | 240 |
| 298 | 20231201 | 142100 | 11181415400 | 79100 | 79100 | 79200 | 79000 | 355 |
| 299 | 20231201 | 142000 | 11153326100 | 79000 | 79100 | 79200 | 79000 | 406 |
| 300 | 20231201 | 141900 | 11121213200 | 79200 | 79200 | 79200 | 79100 | 258 |
| 301 | 20231201 | 141800 | 11100792900 | 79200 | 79100 | 79200 | 79100 | 381 |
| 302 | 20231201 | 141700 | 11070632200 | 79200 | 79200 | 79200 | 79100 | 538 |
| 303 | 20231201 | 141600 | 11028068200 | 79200 | 79100 | 79200 | 79000 | 386 |
| 304 | 20231201 | 141500 | 10997522500 | 79100 | 79000 | 79100 | 79000 | 145 |
| 305 | 20231201 | 141400 | 10986057800 | 79000 | 79100 | 79200 | 79000 | 223 |
| 306 | 20231201 | 141300 | 10968414800 | 79200 | 79100 | 79200 | 79000 | 288 |
| 307 | 20231201 | 141200 | 10945632300 | 79100 | 79100 | 79200 | 79000 | 210 |
| 308 | 20231201 | 141100 | 10929022100 | 79000 | 79100 | 79100 | 79000 | 233 |
| 309 | 20231201 | 141000 | 10910603000 | 79100 | 79200 | 79200 | 79100 | 390 |
| 310 | 20231201 | 140900 | 10879740500 | 79300 | 79100 | 79300 | 79100 | 146 |
| 311 | 20231201 | 140800 | 10868181900 | 79100 | 79100 | 79200 | 79000 | 602 |
| 312 | 20231201 | 140700 | 10820527600 | 79100 | 79100 | 79200 | 79000 | 315 |
| 313 | 20231201 | 140600 | 10795624600 | 79100 | 79000 | 79200 | 79000 | 208 |
| 314 | 20231201 | 140500 | 10779165200 | 79100 | 79000 | 79100 | 79000 | 457 |
| 315 | 20231201 | 140400 | 10743028600 | 79100 | 79100 | 79200 | 79100 | 235 |
| 316 | 20231201 | 140300 | 10724439900 | 79100 | 79100 | 79200 | 79000 | 286 |
| 317 | 20231201 | 140200 | 10701830000 | 79200 | 79000 | 79200 | 79000 | 550 |
| 318 | 20231201 | 140100 | 10658347400 | 79100 | 79000 | 79200 | 79000 | 88 |
| 319 | 20231201 | 140000 | 10651384700 | 79000 | 79100 | 79300 | 79000 | 863 |
| 320 | 20231201 | 135900 | 10583139400 | 79000 | 79300 | 79300 | 79000 | 333 |
| 321 | 20231201 | 135800 | 10556792500 | 79100 | 79200 | 79200 | 79100 | 464 |
| 322 | 20231201 | 135700 | 10520070500 | 79200 | 79100 | 79200 | 79100 | 330 |
| 323 | 20231201 | 135600 | 10493950300 | 79200 | 79200 | 79200 | 79100 | 280 |
| 324 | 20231201 | 135500 | 10471783700 | 79200 | 79200 | 79300 | 79100 | 265 |
| 325 | 20231201 | 135400 | 10450791400 | 79200 | 79200 | 79300 | 79000 | 335 |
| 326 | 20231201 | 135300 | 10424286100 | 79200 | 79200 | 79300 | 79200 | 309 |
| 327 | 20231201 | 135200 | 10399810300 | 79300 | 79300 | 79300 | 79200 | 521 |
| 328 | 20231201 | 135100 | 10358522800 | 79300 | 79200 | 79300 | 79100 | 647 |
| 329 | 20231201 | 135000 | 10307300700 | 79200 | 79100 | 79200 | 79000 | 212 |
| 330 | 20231201 | 134900 | 10290535300 | 79200 | 79100 | 79200 | 79000 | 296 |
| 331 | 20231201 | 134800 | 10267117500 | 79200 | 79100 | 79200 | 79000 | 297 |
| 332 | 20231201 | 134700 | 10243634000 | 79100 | 79100 | 79100 | 78900 | 3027 |
| 333 | 20231201 | 134600 | 10004496800 | 79200 | 79100 | 79200 | 79000 | 378 |
| 334 | 20231201 | 134500 | 9974607700 | 79100 | 79100 | 79200 | 79000 | 206 |
| 335 | 20231201 | 134400 | 9958316700 | 79200 | 79100 | 79200 | 79100 | 279 |
| 336 | 20231201 | 134300 | 9936247700 | 79100 | 78900 | 79200 | 78900 | 1534 |
| 337 | 20231201 | 134200 | 9815043700 | 78900 | 79100 | 79200 | 78900 | 1284 |
| 338 | 20231201 | 134100 | 9713580800 | 79100 | 79200 | 79200 | 79100 | 326 |
| 339 | 20231201 | 134000 | 9687786800 | 79100 | 79100 | 79200 | 79100 | 267 |
| 340 | 20231201 | 133900 | 9666666800 | 79200 | 79100 | 79200 | 79100 | 228 |
| 341 | 20231201 | 133800 | 9648620700 | 79200 | 78900 | 79200 | 78900 | 1894 |
| 342 | 20231201 | 133700 | 9498968400 | 79000 | 79200 | 79300 | 78900 | 2962 |
| 343 | 20231201 | 133600 | 9264904000 | 79200 | 79300 | 79300 | 79100 | 407 |
| 344 | 20231201 | 133500 | 9232669800 | 79200 | 79200 | 79300 | 79100 | 474 |
| 345 | 20231201 | 133400 | 9195114200 | 79200 | 79100 | 79300 | 79100 | 208 |
| 346 | 20231201 | 133300 | 9178633700 | 79200 | 79200 | 79300 | 79100 | 421 |
| 347 | 20231201 | 133200 | 9145279800 | 79200 | 79200 | 79300 | 79200 | 407 |
| 348 | 20231201 | 133100 | 9113035800 | 79200 | 79300 | 79300 | 79200 | 675 |
| 349 | 20231201 | 133000 | 9059544700 | 79200 | 79300 | 79300 | 79200 | 281 |
| 350 | 20231201 | 132900 | 9037284800 | 79200 | 79300 | 79300 | 79200 | 244 |
| 351 | 20231201 | 132800 | 9017941100 | 79400 | 79300 | 79400 | 79200 | 470 |
| 352 | 20231201 | 132700 | 8980681900 | 79300 | 79200 | 79300 | 79200 | 799 |
| 353 | 20231201 | 132600 | 8917338200 | 79300 | 79300 | 79300 | 79200 | 479 |
| 354 | 20231201 | 132500 | 8879367000 | 79300 | 79100 | 79300 | 79100 | 1773 |
| 355 | 20231201 | 132400 | 8739015400 | 79100 | 78600 | 79100 | 78600 | 11448 |
| 356 | 20231201 | 132300 | 7836529300 | 78700 | 78500 | 78700 | 78500 | 2428 |
| 357 | 20231201 | 132200 | 7645782900 | 78500 | 78500 | 78500 | 78400 | 1102 |
| 358 | 20231201 | 132100 | 7559289700 | 78500 | 78300 | 78500 | 78300 | 273 |
| 359 | 20231201 | 132000 | 7537885700 | 78400 | 78200 | 78400 | 78200 | 284 |
| 360 | 20231201 | 131900 | 7515647600 | 78300 | 78300 | 78400 | 78300 | 84 |
| 361 | 20231201 | 131800 | 7509065300 | 78200 | 78200 | 78400 | 78200 | 244 |
| 362 | 20231201 | 131700 | 7489971800 | 78200 | 78100 | 78400 | 78100 | 286 |
| 363 | 20231201 | 131600 | 7467599900 | 78100 | 78300 | 78300 | 78100 | 121 |
| 364 | 20231201 | 131500 | 7458143200 | 78300 | 78100 | 78300 | 78000 | 288 |
| 365 | 20231201 | 131400 | 7435637500 | 78100 | 78100 | 78100 | 78000 | 118 |
| 366 | 20231201 | 131300 | 7426427500 | 78100 | 78200 | 78200 | 78100 | 115 |
| 367 | 20231201 | 131200 | 7417444000 | 78200 | 78000 | 78300 | 78000 | 148 |
| 368 | 20231201 | 131100 | 7405867000 | 78000 | 77900 | 78100 | 77900 | 189 |
| 369 | 20231201 | 131000 | 7391121800 | 77900 | 78100 | 78100 | 77900 | 134 |
| 370 | 20231201 | 130900 | 7380674700 | 78000 | 77900 | 78000 | 77900 | 91 |
| 371 | 20231201 | 130800 | 7373582900 | 78000 | 78000 | 78000 | 77900 | 57 |
| 372 | 20231201 | 130700 | 7369141600 | 78000 | 77900 | 78100 | 77900 | 201 |
| 373 | 20231201 | 130600 | 7353456200 | 77900 | 78000 | 78000 | 77900 | 66 |
| 374 | 20231201 | 130500 | 7348314100 | 78100 | 78000 | 78100 | 78000 | 94 |
| 375 | 20231201 | 130400 | 7340979100 | 78100 | 78100 | 78100 | 78000 | 184 |
| 376 | 20231201 | 130300 | 7326613500 | 78100 | 78000 | 78100 | 78000 | 169 |
| 377 | 20231201 | 130200 | 7313427700 | 78000 | 78000 | 78100 | 78000 | 51 |
| 378 | 20231201 | 130100 | 7309449600 | 78100 | 78000 | 78100 | 78000 | 172 |
| 379 | 20231201 | 130000 | 7296021100 | 78100 | 78100 | 78100 | 78000 | 80 |
| 380 | 20231201 | 125900 | 7289778400 | 78100 | 78100 | 78100 | 78100 | 145 |
| 381 | 20231201 | 125800 | 7278453900 | 78000 | 78200 | 78200 | 78000 | 168 |
| 382 | 20231201 | 125700 | 7265345300 | 78100 | 78000 | 78200 | 78000 | 62 |
| 383 | 20231201 | 125600 | 7260508800 | 77800 | 77800 | 78100 | 77800 | 235 |
| 384 | 20231201 | 125500 | 7242193700 | 77800 | 78000 | 78000 | 77800 | 99 |
| 385 | 20231201 | 125400 | 7234486000 | 78100 | 78100 | 78200 | 78100 | 57 |
| 386 | 20231201 | 125300 | 7230034100 | 78100 | 78100 | 78200 | 78000 | 132 |
| 387 | 20231201 | 125200 | 7219722500 | 78000 | 78000 | 78100 | 77900 | 213 |
| 388 | 20231201 | 125100 | 7203115800 | 78100 | 78000 | 78100 | 78000 | 103 |
| 389 | 20231201 | 125000 | 7195079100 | 78000 | 78000 | 78000 | 78000 | 31 |
| 390 | 20231201 | 124900 | 7192661100 | 78100 | 78100 | 78200 | 78100 | 90 |
| 391 | 20231201 | 124800 | 7185626600 | 78100 | 77900 | 78200 | 77900 | 132 |
| 392 | 20231201 | 124700 | 7175311600 | 78000 | 78000 | 78400 | 77900 | 131 |
| 393 | 20231201 | 124600 | 7165087600 | 78500 | 78000 | 78500 | 78000 | 916 |
| 394 | 20231201 | 124500 | 7093400800 | 77900 | 78000 | 78000 | 77900 | 125 |
| 395 | 20231201 | 124400 | 7083655600 | 77900 | 78000 | 78000 | 77900 | 96 |
| 396 | 20231201 | 124300 | 7076177100 | 78000 | 78000 | 78000 | 77900 | 134 |
| 397 | 20231201 | 124200 | 7065729800 | 78000 | 77900 | 78000 | 77900 | 206 |
| 398 | 20231201 | 124100 | 7049673200 | 77900 | 78100 | 78100 | 77900 | 71 |
| 399 | 20231201 | 124000 | 7044135700 | 78100 | 78100 | 78100 | 78000 | 192 |
| 400 | 20231201 | 123900 | 7029147000 | 78100 | 78100 | 78100 | 78100 | 43 |
| 401 | 20231201 | 123800 | 7025788700 | 78200 | 78200 | 78200 | 78200 | 86 |
| 402 | 20231201 | 123700 | 7019063500 | 78100 | 78200 | 78200 | 78000 | 140 |
| 403 | 20231201 | 123600 | 7008127900 | 78200 | 78100 | 78200 | 78100 | 43 |
| 404 | 20231201 | 123500 | 7004766600 | 78100 | 78100 | 78100 | 78000 | 66 |
| 405 | 20231201 | 123400 | 6999612100 | 78100 | 78100 | 78100 | 78000 | 155 |
| 406 | 20231201 | 123300 | 6987509700 | 78100 | 78100 | 78100 | 78100 | 3 |
| 407 | 20231201 | 123200 | 6987275400 | 78200 | 78100 | 78200 | 78100 | 117 |
| 408 | 20231201 | 123100 | 6978131300 | 78100 | 78100 | 78100 | 78000 | 154 |
| 409 | 20231201 | 123000 | 6966112100 | 78100 | 78100 | 78100 | 78100 | 63 |
| 410 | 20231201 | 122900 | 6961191800 | 78100 | 78000 | 78200 | 78000 | 135 |
| 411 | 20231201 | 122800 | 6950655200 | 78000 | 78000 | 78200 | 78000 | 119 |
| 412 | 20231201 | 122700 | 6941367800 | 78000 | 78200 | 78300 | 78000 | 175 |
| 413 | 20231201 | 122600 | 6927689100 | 78200 | 78200 | 78200 | 78100 | 156 |
| 414 | 20231201 | 122500 | 6915498500 | 78200 | 78300 | 78300 | 78200 | 14 |
| 415 | 20231201 | 122400 | 6914403200 | 78300 | 78200 | 78300 | 78200 | 221 |
| 416 | 20231201 | 122300 | 6897114900 | 78100 | 78200 | 78200 | 78100 | 75 |
| 417 | 20231201 | 122200 | 6891256300 | 78200 | 78300 | 78300 | 78200 | 223 |
| 418 | 20231201 | 122100 | 6873811700 | 78300 | 78300 | 78300 | 78200 | 143 |
| 419 | 20231201 | 122000 | 6862619500 | 78200 | 78200 | 78300 | 78200 | 122 |
| 420 | 20231201 | 121900 | 6853071900 | 78300 | 78200 | 78300 | 78200 | 173 |
| 421 | 20231201 | 121800 | 6839532000 | 78200 | 78300 | 78400 | 78200 | 340 |
| 422 | 20231201 | 121700 | 6812910400 | 78400 | 78400 | 78400 | 78400 | 49 |
| 423 | 20231201 | 121600 | 6809068800 | 78400 | 78400 | 78400 | 78400 | 170 |
| 424 | 20231201 | 121500 | 6795740800 | 78400 | 78400 | 78400 | 78400 | 166 |
| 425 | 20231201 | 121400 | 6782726400 | 78500 | 78500 | 78500 | 78300 | 219 |
| 426 | 20231201 | 121300 | 6765557700 | 78400 | 78400 | 78400 | 78300 | 119 |
| 427 | 20231201 | 121200 | 6756232800 | 78400 | 78400 | 78400 | 78300 | 113 |
| 428 | 20231201 | 121100 | 6747379100 | 78400 | 78400 | 78400 | 78300 | 130 |
| 429 | 20231201 | 121000 | 6737189200 | 78400 | 78400 | 78400 | 78300 | 411 |
| 430 | 20231201 | 120900 | 6704971300 | 78400 | 78500 | 78500 | 78400 | 35 |
| 431 | 20231201 | 120800 | 6702226600 | 78500 | 78500 | 78600 | 78400 | 383 |
| 432 | 20231201 | 120700 | 6672159600 | 78500 | 78600 | 78600 | 78400 | 209 |
| 433 | 20231201 | 120600 | 6655755200 | 78600 | 78500 | 78600 | 78500 | 240 |
| 434 | 20231201 | 120500 | 6636908900 | 78500 | 78500 | 78600 | 78500 | 190 |
| 435 | 20231201 | 120400 | 6621983400 | 78500 | 78500 | 78600 | 78500 | 74 |
| 436 | 20231201 | 120300 | 6616174300 | 78500 | 78500 | 78600 | 78500 | 206 |
| 437 | 20231201 | 120200 | 6599990400 | 78500 | 78400 | 78600 | 78400 | 120 |
| 438 | 20231201 | 120100 | 6590575400 | 78400 | 78500 | 78500 | 78400 | 112 |
| 439 | 20231201 | 120000 | 6581788100 | 78500 | 78500 | 78500 | 78500 | 124 |
| 440 | 20231201 | 115900 | 6572054100 | 78500 | 78400 | 78500 | 78400 | 126 |
| 441 | 20231201 | 115800 | 6562174700 | 78500 | 78500 | 78500 | 78400 | 108 |
| 442 | 20231201 | 115700 | 6553701400 | 78500 | 78500 | 78500 | 78400 | 236 |
| 443 | 20231201 | 115600 | 6535180200 | 78500 | 78400 | 78500 | 78400 | 117 |
| 444 | 20231201 | 115500 | 6526003900 | 78500 | 78500 | 78500 | 78400 | 128 |
| 445 | 20231201 | 115400 | 6515960600 | 78500 | 78400 | 78500 | 78400 | 154 |
| 446 | 20231201 | 115300 | 6503876900 | 78500 | 78500 | 78600 | 78400 | 185 |
| 447 | 20231201 | 115200 | 6489348600 | 78600 | 78600 | 78700 | 78500 | 541 |
| 448 | 20231201 | 115100 | 6446832700 | 78600 | 78700 | 78700 | 78600 | 2452 |
| 449 | 20231201 | 115000 | 6253887100 | 78600 | 78200 | 78700 | 78200 | 3846 |
| 450 | 20231201 | 114900 | 5951937800 | 78200 | 78000 | 78300 | 78000 | 260 |
| 451 | 20231201 | 114800 | 5931624400 | 78100 | 78200 | 78200 | 78100 | 11 |
| 452 | 20231201 | 114700 | 5930765200 | 78200 | 78100 | 78200 | 78100 | 87 |
| 453 | 20231201 | 114600 | 5923967500 | 77900 | 78100 | 78200 | 77900 | 234 |
| 454 | 20231201 | 114500 | 5905696400 | 78200 | 78000 | 78200 | 78000 | 607 |
| 455 | 20231201 | 114400 | 5858260800 | 78000 | 78000 | 78100 | 77900 | 78 |
| 456 | 20231201 | 114300 | 5852176800 | 77900 | 78000 | 78000 | 77900 | 16 |
| 457 | 20231201 | 114200 | 5850929200 | 78000 | 78100 | 78100 | 78000 | 150 |
| 458 | 20231201 | 114100 | 5839220400 | 78000 | 78000 | 78100 | 78000 | 129 |
| 459 | 20231201 | 114000 | 5829153100 | 78000 | 78100 | 78100 | 78000 | 123 |
| 460 | 20231201 | 113900 | 5819556100 | 78100 | 78100 | 78100 | 78000 | 93 |
| 461 | 20231201 | 113800 | 5812299400 | 78100 | 77900 | 78100 | 77900 | 148 |
| 462 | 20231201 | 113700 | 5800753200 | 78000 | 78100 | 78100 | 78000 | 128 |
| 463 | 20231201 | 113600 | 5790760200 | 78100 | 78100 | 78200 | 78100 | 99 |
| 464 | 20231201 | 113500 | 5783027000 | 78100 | 78100 | 78100 | 78000 | 219 |
| 465 | 20231201 | 113400 | 5765928800 | 78100 | 78000 | 78200 | 78000 | 141 |
| 466 | 20231201 | 113300 | 5754922700 | 78000 | 78000 | 78100 | 77900 | 160 |
| 467 | 20231201 | 113200 | 5742441700 | 78000 | 78000 | 78100 | 77900 | 57 |
| 468 | 20231201 | 113100 | 5737995200 | 78000 | 78000 | 78000 | 78000 | 130 |
| 469 | 20231201 | 113000 | 5727855200 | 78100 | 78000 | 78100 | 78000 | 138 |
| 470 | 20231201 | 112900 | 5717086800 | 78100 | 78000 | 78100 | 78000 | 134 |
| 471 | 20231201 | 112800 | 5706627700 | 78000 | 77800 | 78000 | 77800 | 1230 |
| 472 | 20231201 | 112700 | 5610857500 | 77800 | 77900 | 77900 | 77700 | 255 |
| 473 | 20231201 | 112600 | 5591019200 | 77900 | 77800 | 77900 | 77800 | 63 |
| 474 | 20231201 | 112500 | 5586116200 | 77900 | 77800 | 77900 | 77800 | 140 |
| 475 | 20231201 | 112400 | 5575216300 | 77900 | 77800 | 77900 | 77800 | 157 |
| 476 | 20231201 | 112300 | 5562992900 | 77900 | 77700 | 77900 | 77600 | 168 |
| 477 | 20231201 | 112200 | 5549928900 | 77800 | 77700 | 77800 | 77700 | 78 |
| 478 | 20231201 | 112100 | 5543862000 | 77700 | 77800 | 77800 | 77600 | 1111 |
| 479 | 20231201 | 112000 | 5457551000 | 77800 | 77700 | 77900 | 77700 | 90 |
| 480 | 20231201 | 111900 | 5450550000 | 77700 | 77800 | 77800 | 77700 | 67 |
| 481 | 20231201 | 111800 | 5445343100 | 77800 | 77800 | 77800 | 77700 | 249 |
| 482 | 20231201 | 111700 | 5425985600 | 77800 | 77700 | 77900 | 77700 | 115 |
| 483 | 20231201 | 111600 | 5417036100 | 77700 | 77800 | 77800 | 77700 | 111 |
| 484 | 20231201 | 111500 | 5408405000 | 77800 | 77700 | 77800 | 77700 | 55 |
| 485 | 20231201 | 111400 | 5404130700 | 77700 | 77700 | 77800 | 77700 | 251 |
| 486 | 20231201 | 111300 | 5384620100 | 77800 | 77900 | 77900 | 77700 | 143 |
| 487 | 20231201 | 111200 | 5373493700 | 77800 | 77800 | 77800 | 77700 | 134 |
| 488 | 20231201 | 111100 | 5363074200 | 77700 | 77700 | 77900 | 77700 | 8 |
| 489 | 20231201 | 111000 | 5362452300 | 77900 | 77900 | 77900 | 77800 | 117 |
| 490 | 20231201 | 110900 | 5353342700 | 77800 | 77900 | 77900 | 77800 | 67 |
| 491 | 20231201 | 110800 | 5348129100 | 77900 | 77700 | 77900 | 77700 | 65 |
| 492 | 20231201 | 110700 | 5343077100 | 77700 | 77700 | 77700 | 77600 | 146 |
| 493 | 20231201 | 110600 | 5331742800 | 77700 | 77700 | 77700 | 77600 | 171 |
| 494 | 20231201 | 110500 | 5318466400 | 77700 | 77700 | 77700 | 77600 | 143 |
| 495 | 20231201 | 110400 | 5307361300 | 77700 | 77700 | 77700 | 77600 | 1437 |
| 496 | 20231201 | 110300 | 5195730300 | 77700 | 77900 | 77900 | 77700 | 98 |
| 497 | 20231201 | 110200 | 5188108900 | 77900 | 77800 | 77900 | 77800 | 289 |
| 498 | 20231201 | 110100 | 5165615800 | 77800 | 77700 | 77800 | 77700 | 448 |
| 499 | 20231201 | 110000 | 5130798100 | 77800 | 77700 | 77800 | 77700 | 141 |
| 500 | 20231201 | 105900 | 5119833000 | 77800 | 77800 | 77800 | 77800 | 41 |
| 501 | 20231201 | 105800 | 5116643200 | 77900 | 77800 | 77900 | 77800 | 227 |
| 502 | 20231201 | 105700 | 5098974600 | 77800 | 77800 | 77900 | 77700 | 356 |
| 503 | 20231201 | 105600 | 5071273100 | 77800 | 77900 | 77900 | 77800 | 140 |
| 504 | 20231201 | 105500 | 5060371800 | 77900 | 77800 | 77900 | 77800 | 151 |
| 505 | 20231201 | 105400 | 5048618500 | 77900 | 77800 | 77900 | 77800 | 110 |
| 506 | 20231201 | 105300 | 5040054300 | 77900 | 77900 | 77900 | 77800 | 242 |
| 507 | 20231201 | 105200 | 5021207200 | 77900 | 77900 | 77900 | 77800 | 163 |
| 508 | 20231201 | 105100 | 5008515700 | 77800 | 78000 | 78000 | 77800 | 412 |
| 509 | 20231201 | 105000 | 4976446500 | 78000 | 78100 | 78100 | 78000 | 137 |
| 510 | 20231201 | 104900 | 4965758300 | 78100 | 78100 | 78200 | 78100 | 185 |
| 511 | 20231201 | 104800 | 4951308100 | 78000 | 77900 | 78100 | 77900 | 243 |
| 512 | 20231201 | 104700 | 4932350600 | 78000 | 78000 | 78000 | 77900 | 58 |
| 513 | 20231201 | 104600 | 4927831200 | 78000 | 77900 | 78000 | 77900 | 154 |
| 514 | 20231201 | 104500 | 4915824400 | 78000 | 77800 | 78000 | 77700 | 1101 |
| 515 | 20231201 | 104400 | 4830152700 | 77700 | 77600 | 77800 | 77600 | 184 |
| 516 | 20231201 | 104300 | 4815863700 | 77600 | 77600 | 77600 | 77500 | 188 |
| 517 | 20231201 | 104200 | 4801279600 | 77600 | 77600 | 77600 | 77500 | 73 |
| 518 | 20231201 | 104100 | 4795619400 | 77600 | 77400 | 77700 | 77400 | 257 |
| 519 | 20231201 | 104000 | 4775703600 | 77500 | 77500 | 77500 | 77500 | 172 |
| 520 | 20231201 | 103900 | 4762373600 | 77600 | 77500 | 77600 | 77500 | 86 |
| 521 | 20231201 | 103800 | 4755705200 | 77600 | 77500 | 77600 | 77500 | 199 |
| 522 | 20231201 | 103700 | 4740276700 | 77500 | 77500 | 77600 | 77500 | 510 |
| 523 | 20231201 | 103600 | 4700720800 | 77500 | 77500 | 77600 | 77200 | 333 |
| 524 | 20231201 | 103500 | 4674925100 | 77600 | 78000 | 78000 | 77000 | 3529 |
| 525 | 20231201 | 103400 | 4402531100 | 77700 | 77800 | 78000 | 77700 | 309 |
| 526 | 20231201 | 103300 | 4378495400 | 78300 | 77900 | 78300 | 77600 | 506 |
| 527 | 20231201 | 103200 | 4339072700 | 78500 | 77400 | 78500 | 77400 | 1251 |
| 528 | 20231201 | 103100 | 4241609000 | 77300 | 77300 | 77500 | 77200 | 121 |
| 529 | 20231201 | 103000 | 4232245500 | 77300 | 77200 | 77300 | 77200 | 133 |
| 530 | 20231201 | 102900 | 4221974900 | 77300 | 77500 | 77500 | 77300 | 85 |
| 531 | 20231201 | 102800 | 4215395900 | 77300 | 77300 | 77500 | 77300 | 341 |
| 532 | 20231201 | 102700 | 4189014300 | 77300 | 77400 | 77400 | 77300 | 61 |
| 533 | 20231201 | 102600 | 4184297600 | 77300 | 77300 | 77400 | 77300 | 84 |
| 534 | 20231201 | 102500 | 4177803200 | 77300 | 77400 | 77400 | 77300 | 84 |
| 535 | 20231201 | 102400 | 4171309700 | 77400 | 77300 | 77400 | 77200 | 127 |
| 536 | 20231201 | 102300 | 4161495800 | 77300 | 77300 | 77300 | 77300 | 140 |
| 537 | 20231201 | 102200 | 4150673800 | 77300 | 77200 | 77300 | 77100 | 104 |
| 538 | 20231201 | 102100 | 4142649100 | 77200 | 77200 | 77200 | 77100 | 197 |
| 539 | 20231201 | 102000 | 4127447800 | 77100 | 77200 | 77300 | 77100 | 248 |
| 540 | 20231201 | 101900 | 4108297400 | 77200 | 77200 | 77300 | 77100 | 186 |
| 541 | 20231201 | 101800 | 4093942000 | 77100 | 77200 | 77200 | 77100 | 314 |
| 542 | 20231201 | 101700 | 4069715100 | 77300 | 77300 | 77300 | 77200 | 123 |
| 543 | 20231201 | 101600 | 4060212800 | 77300 | 77100 | 77300 | 77100 | 166 |
| 544 | 20231201 | 101500 | 4047410100 | 77200 | 77200 | 77200 | 77200 | 95 |
| 545 | 20231201 | 101400 | 4040076100 | 77200 | 77200 | 77200 | 77200 | 73 |
| 546 | 20231201 | 101300 | 4034440500 | 77200 | 77200 | 77300 | 77200 | 54 |
| 547 | 20231201 | 101200 | 4030271100 | 77100 | 77100 | 77200 | 77100 | 215 |
| 548 | 20231201 | 101100 | 4013683600 | 77100 | 77200 | 77200 | 77100 | 180 |
| 549 | 20231201 | 101000 | 3999792300 | 77100 | 77200 | 77300 | 77100 | 315 |
| 550 | 20231201 | 100900 | 3975476400 | 77200 | 77500 | 77500 | 77200 | 334 |
| 551 | 20231201 | 100800 | 3949660000 | 77400 | 77500 | 77500 | 77400 | 76 |
| 552 | 20231201 | 100700 | 3943775900 | 77500 | 77500 | 77600 | 77500 | 134 |
| 553 | 20231201 | 100600 | 3933387500 | 77600 | 77600 | 77600 | 77500 | 197 |
| 554 | 20231201 | 100500 | 3918105000 | 77600 | 77400 | 77600 | 77300 | 220 |
| 555 | 20231201 | 100400 | 3901060000 | 77500 | 77500 | 77500 | 77400 | 91 |
| 556 | 20231201 | 100300 | 3894012300 | 77400 | 77400 | 77500 | 77400 | 159 |
| 557 | 20231201 | 100200 | 3881703100 | 77400 | 77400 | 77400 | 77400 | 76 |
| 558 | 20231201 | 100100 | 3875820700 | 77400 | 77300 | 77400 | 77200 | 263 |
| 559 | 20231201 | 100000 | 3855493900 | 77300 | 77300 | 77300 | 77200 | 289 |
| 560 | 20231201 | 095900 | 3833178200 | 77300 | 77200 | 77300 | 77100 | 475 |
| 561 | 20231201 | 095800 | 3796512300 | 77200 | 77200 | 77200 | 77100 | 89 |
| 562 | 20231201 | 095700 | 3789647100 | 77200 | 77200 | 77300 | 77200 | 402 |
| 563 | 20231201 | 095600 | 3758611300 | 77200 | 77300 | 77300 | 77200 | 153 |
| 564 | 20231201 | 095500 | 3746795200 | 77200 | 77300 | 77300 | 77200 | 128 |
| 565 | 20231201 | 095400 | 3736912000 | 77300 | 77300 | 77400 | 77200 | 575 |
| 566 | 20231201 | 095300 | 3692495500 | 77300 | 77400 | 77400 | 77300 | 432 |
| 567 | 20231201 | 095200 | 3659091200 | 77400 | 77400 | 77400 | 77300 | 340 |
| 568 | 20231201 | 095100 | 3632780500 | 77400 | 77600 | 77700 | 77400 | 1055 |
| 569 | 20231201 | 095000 | 3551008200 | 77600 | 77800 | 77800 | 77600 | 92 |
| 570 | 20231201 | 094900 | 3543863600 | 77800 | 77700 | 77800 | 77600 | 279 |
| 571 | 20231201 | 094800 | 3522184800 | 77800 | 77800 | 77800 | 77700 | 143 |
| 572 | 20231201 | 094700 | 3511067100 | 77700 | 77700 | 77800 | 77700 | 72 |
| 573 | 20231201 | 094600 | 3505470900 | 77700 | 77600 | 77800 | 77600 | 386 |
| 574 | 20231201 | 094500 | 3475490200 | 77600 | 77700 | 77800 | 77600 | 222 |
| 575 | 20231201 | 094400 | 3458255500 | 77700 | 77700 | 77800 | 77600 | 147 |
| 576 | 20231201 | 094300 | 3446836100 | 77700 | 77700 | 77700 | 77600 | 86 |
| 577 | 20231201 | 094200 | 3440158700 | 77700 | 77800 | 77800 | 77600 | 473 |
| 578 | 20231201 | 094100 | 3403403600 | 77700 | 77800 | 77800 | 77700 | 115 |
| 579 | 20231201 | 094000 | 3394464100 | 77800 | 78000 | 78000 | 77800 | 159 |
| 580 | 20231201 | 093900 | 3382084600 | 78000 | 77900 | 78000 | 77900 | 178 |
| 581 | 20231201 | 093800 | 3368212900 | 77900 | 77600 | 77900 | 77600 | 133 |
| 582 | 20231201 | 093700 | 3357865300 | 77600 | 77600 | 77700 | 77600 | 109 |
| 583 | 20231201 | 093600 | 3349404000 | 77600 | 77700 | 77700 | 77500 | 116 |
| 584 | 20231201 | 093500 | 3340404200 | 77600 | 77600 | 77700 | 77500 | 299 |
| 585 | 20231201 | 093400 | 3317198100 | 77600 | 77900 | 77900 | 77600 | 206 |
| 586 | 20231201 | 093300 | 3301194900 | 77900 | 77900 | 78000 | 77900 | 148 |
| 587 | 20231201 | 093200 | 3289665000 | 77900 | 77800 | 77900 | 77700 | 215 |
| 588 | 20231201 | 093100 | 3272953600 | 77800 | 78000 | 78000 | 77700 | 140 |
| 589 | 20231201 | 093000 | 3262053500 | 77600 | 78100 | 78200 | 77500 | 1145 |
| 590 | 20231201 | 092900 | 3172890100 | 78100 | 78200 | 78200 | 78100 | 128 |
| 591 | 20231201 | 092800 | 3162892200 | 78100 | 78000 | 78100 | 78000 | 177 |
| 592 | 20231201 | 092700 | 3149073300 | 78000 | 77700 | 78100 | 77700 | 396 |
| 593 | 20231201 | 092600 | 3118227000 | 77800 | 77600 | 77800 | 77600 | 201 |
| 594 | 20231201 | 092500 | 3102600000 | 77600 | 77600 | 77700 | 77600 | 356 |
| 595 | 20231201 | 092400 | 3074972300 | 77700 | 77600 | 77700 | 77600 | 224 |
| 596 | 20231201 | 092300 | 3057582400 | 77500 | 77500 | 77600 | 77400 | 302 |
| 597 | 20231201 | 092200 | 3034174400 | 77400 | 77500 | 77700 | 77400 | 693 |
| 598 | 20231201 | 092100 | 2980452300 | 77500 | 77600 | 77700 | 77500 | 473 |
| 599 | 20231201 | 092000 | 2943767300 | 77600 | 77700 | 77700 | 77500 | 428 |
| 600 | 20231201 | 091900 | 2910561600 | 77800 | 78000 | 78100 | 77800 | 1776 |
| 601 | 20231201 | 091800 | 2772176200 | 77900 | 78300 | 78300 | 77900 | 1881 |
| 602 | 20231201 | 091700 | 2625350900 | 78300 | 78600 | 78600 | 78300 | 810 |
| 603 | 20231201 | 091600 | 2561830500 | 78700 | 78800 | 78900 | 78500 | 2585 |
| 604 | 20231201 | 091500 | 2358662500 | 78800 | 78800 | 78900 | 78700 | 1603 |
| 605 | 20231201 | 091400 | 2232262300 | 78700 | 78500 | 78900 | 78400 | 4435 |
| 606 | 20231201 | 091300 | 1883830200 | 78400 | 78500 | 78500 | 78400 | 360 |
| 607 | 20231201 | 091200 | 1855584000 | 78500 | 78300 | 78500 | 78300 | 871 |
| 608 | 20231201 | 091100 | 1787268600 | 78300 | 78100 | 78300 | 78000 | 436 |
| 609 | 20231201 | 091000 | 1753189800 | 78200 | 78600 | 78600 | 78100 | 1390 |
| 610 | 20231201 | 090900 | 1644296000 | 78600 | 78700 | 78900 | 78500 | 3654 |
| 611 | 20231201 | 090800 | 1356436400 | 78800 | 78800 | 78800 | 78700 | 1064 |
| 612 | 20231201 | 090700 | 1272628400 | 78800 | 78800 | 78800 | 78700 | 1160 |
| 613 | 20231201 | 090600 | 1181223100 | 78800 | 78700 | 78900 | 78700 | 1958 |
| 614 | 20231201 | 090500 | 1026913600 | 78600 | 78300 | 78800 | 78100 | 3282 |
| 615 | 20231201 | 090400 | 769266500 | 78400 | 77900 | 78400 | 77800 | 355 |
| 616 | 20231201 | 090300 | 741563100 | 77900 | 78000 | 78000 | 77800 | 1809 |
| 617 | 20231201 | 090200 | 600523800 | 78000 | 78400 | 78500 | 77900 | 1265 |
| 618 | 20231201 | 090100 | 501682000 | 78400 | 77900 | 78500 | 77800 | 4647 |
| 619 | 20231201 | 090000 | 138631900 | 77900 | 77500 | 77900 | 77300 | 1723 |