32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 185500 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 1671 |
| 3 | 20231207 | 185400 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 4 | 20231207 | 185300 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 5 | 20231207 | 185200 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 6 | 20231207 | 185100 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 7 | 20231207 | 185000 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 8 | 20231207 | 184900 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 9 | 20231207 | 184800 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 10 | 20231207 | 184700 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 11 | 20231207 | 184600 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 12 | 20231207 | 184500 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 13 | 20231207 | 184400 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 14 | 20231207 | 184300 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 15 | 20231207 | 184200 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 16 | 20231207 | 184100 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 17 | 20231207 | 184000 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 18 | 20231207 | 183900 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 19 | 20231207 | 183800 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 20 | 20231207 | 183700 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 21 | 20231207 | 183600 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 22 | 20231207 | 183500 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 23 | 20231207 | 183400 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 24 | 20231207 | 183300 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 25 | 20231207 | 183200 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 26 | 20231207 | 183100 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 27 | 20231207 | 183000 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 28 | 20231207 | 182900 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 29 | 20231207 | 182800 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 30 | 20231207 | 182700 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 31 | 20231207 | 182600 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 32 | 20231207 | 182500 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 1671 |
| 33 | 20231207 | 182400 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 34 | 20231207 | 182300 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 35 | 20231207 | 182200 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 36 | 20231207 | 182100 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 37 | 20231207 | 182000 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 38 | 20231207 | 181900 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 39 | 20231207 | 181800 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 40 | 20231207 | 181700 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 41 | 20231207 | 181600 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 42 | 20231207 | 181500 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 43 | 20231207 | 181400 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 44 | 20231207 | 181300 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 45 | 20231207 | 181200 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 46 | 20231207 | 181100 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 47 | 20231207 | 181000 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 48 | 20231207 | 180900 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 49 | 20231207 | 180800 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 50 | 20231207 | 180700 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 51 | 20231207 | 180600 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 52 | 20231207 | 180500 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 53 | 20231207 | 180400 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 54 | 20231207 | 180300 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 55 | 20231207 | 180200 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 56 | 20231207 | 180100 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 57 | 20231207 | 180000 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 58 | 20231207 | 175900 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 59 | 20231207 | 175800 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 60 | 20231207 | 175700 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 61 | 20231207 | 175600 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 62 | 20231207 | 175500 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 1671 |
| 63 | 20231207 | 175400 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 64 | 20231207 | 175300 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 65 | 20231207 | 175200 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 66 | 20231207 | 175100 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 67 | 20231207 | 175000 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 68 | 20231207 | 174900 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 69 | 20231207 | 174800 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 70 | 20231207 | 174700 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 71 | 20231207 | 174600 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 72 | 20231207 | 174500 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 73 | 20231207 | 174400 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 74 | 20231207 | 174300 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 75 | 20231207 | 174200 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 76 | 20231207 | 174100 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 77 | 20231207 | 174000 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 78 | 20231207 | 173900 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 79 | 20231207 | 173800 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 80 | 20231207 | 173700 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 81 | 20231207 | 173600 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 82 | 20231207 | 173500 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 83 | 20231207 | 173400 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 84 | 20231207 | 173300 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 85 | 20231207 | 173200 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 86 | 20231207 | 173100 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 87 | 20231207 | 173000 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 88 | 20231207 | 172900 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 89 | 20231207 | 172800 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 90 | 20231207 | 172700 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 91 | 20231207 | 172600 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 92 | 20231207 | 172500 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 1671 |
| 93 | 20231207 | 172400 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 94 | 20231207 | 172300 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 95 | 20231207 | 172200 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 96 | 20231207 | 172100 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 97 | 20231207 | 172000 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 98 | 20231207 | 171900 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 99 | 20231207 | 171800 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 100 | 20231207 | 171700 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 101 | 20231207 | 171600 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 102 | 20231207 | 171500 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 103 | 20231207 | 171400 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 104 | 20231207 | 171300 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 105 | 20231207 | 171200 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 106 | 20231207 | 171100 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 107 | 20231207 | 171000 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 108 | 20231207 | 170900 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 109 | 20231207 | 170800 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 110 | 20231207 | 170700 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 111 | 20231207 | 170600 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 112 | 20231207 | 170500 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 113 | 20231207 | 170400 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 114 | 20231207 | 170300 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 115 | 20231207 | 170200 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 116 | 20231207 | 170100 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 117 | 20231207 | 170000 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 118 | 20231207 | 165900 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 119 | 20231207 | 165800 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 120 | 20231207 | 165700 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 121 | 20231207 | 165600 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 122 | 20231207 | 165500 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 1671 |
| 123 | 20231207 | 165400 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 124 | 20231207 | 165300 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 125 | 20231207 | 165200 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 126 | 20231207 | 165100 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 127 | 20231207 | 165000 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 128 | 20231207 | 164900 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 129 | 20231207 | 164800 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 130 | 20231207 | 164700 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 131 | 20231207 | 164600 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 132 | 20231207 | 164500 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 133 | 20231207 | 164400 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 134 | 20231207 | 164300 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 135 | 20231207 | 164200 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 136 | 20231207 | 164100 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 137 | 20231207 | 164000 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 138 | 20231207 | 163900 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 139 | 20231207 | 163800 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 140 | 20231207 | 163700 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 141 | 20231207 | 163600 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 142 | 20231207 | 163500 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 143 | 20231207 | 163400 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 144 | 20231207 | 163300 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 145 | 20231207 | 163200 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 146 | 20231207 | 163100 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 147 | 20231207 | 163000 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 148 | 20231207 | 162900 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 149 | 20231207 | 162800 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 150 | 20231207 | 162700 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 151 | 20231207 | 162600 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 152 | 20231207 | 162500 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 1671 |
| 153 | 20231207 | 162400 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 154 | 20231207 | 162300 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 155 | 20231207 | 162200 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 156 | 20231207 | 162100 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 157 | 20231207 | 162000 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 158 | 20231207 | 161900 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 159 | 20231207 | 161800 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 160 | 20231207 | 161700 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 161 | 20231207 | 161600 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 162 | 20231207 | 161500 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 163 | 20231207 | 161400 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 164 | 20231207 | 161300 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 165 | 20231207 | 161200 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 166 | 20231207 | 161100 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 167 | 20231207 | 161000 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 168 | 20231207 | 160900 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 169 | 20231207 | 160800 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 170 | 20231207 | 160700 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 171 | 20231207 | 160600 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 172 | 20231207 | 160500 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 173 | 20231207 | 160400 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 174 | 20231207 | 160300 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 175 | 20231207 | 160200 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 176 | 20231207 | 160100 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 177 | 20231207 | 160000 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 178 | 20231207 | 155900 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 179 | 20231207 | 155800 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 180 | 20231207 | 155700 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 181 | 20231207 | 155600 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 182 | 20231207 | 155500 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 1671 |
| 183 | 20231207 | 155400 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 184 | 20231207 | 155300 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 185 | 20231207 | 155200 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 186 | 20231207 | 155100 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 187 | 20231207 | 155000 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 188 | 20231207 | 154900 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 189 | 20231207 | 154800 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 190 | 20231207 | 154700 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 191 | 20231207 | 154600 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 192 | 20231207 | 154500 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 193 | 20231207 | 154400 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 194 | 20231207 | 154300 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 195 | 20231207 | 154200 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 196 | 20231207 | 154100 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 197 | 20231207 | 154000 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 198 | 20231207 | 153900 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 199 | 20231207 | 153800 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 200 | 20231207 | 153700 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 201 | 20231207 | 153600 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 202 | 20231207 | 153500 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 203 | 20231207 | 153400 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 204 | 20231207 | 153300 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 205 | 20231207 | 153200 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 206 | 20231207 | 153100 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 207 | 20231207 | 153000 | 3806819000 | 59700 | 59700 | 59700 | 59700 | 1671 |
| 208 | 20231207 | 152900 | 3707060300 | 59700 | 59700 | 59700 | 59700 | 0 |
| 209 | 20231207 | 152800 | 3707060300 | 59700 | 59700 | 59700 | 59700 | 0 |
| 210 | 20231207 | 152700 | 3707060300 | 59700 | 59700 | 59700 | 59700 | 0 |
| 211 | 20231207 | 152600 | 3707060300 | 59700 | 59700 | 59700 | 59700 | 0 |
| 212 | 20231207 | 152500 | 3707060300 | 59700 | 59700 | 59700 | 59700 | 0 |
| 213 | 20231207 | 152400 | 3707060300 | 59700 | 59700 | 59700 | 59700 | 0 |
| 214 | 20231207 | 152300 | 3707060300 | 59700 | 59700 | 59700 | 59700 | 0 |
| 215 | 20231207 | 152200 | 3707060300 | 59700 | 59700 | 59700 | 59700 | 0 |
| 216 | 20231207 | 152100 | 3707060300 | 59700 | 59700 | 59700 | 59700 | 0 |
| 217 | 20231207 | 152000 | 3707060300 | 59700 | 59700 | 59700 | 59700 | 0 |
| 218 | 20231207 | 151900 | 3707060300 | 59700 | 59800 | 59900 | 59600 | 298 |
| 219 | 20231207 | 151800 | 3689270300 | 59800 | 59900 | 59900 | 59800 | 27 |
| 220 | 20231207 | 151700 | 3687654500 | 59800 | 59900 | 59900 | 59800 | 44 |
| 221 | 20231207 | 151600 | 3685019400 | 59900 | 59800 | 59900 | 59800 | 115 |
| 222 | 20231207 | 151500 | 3678137200 | 59900 | 59800 | 59900 | 59800 | 186 |
| 223 | 20231207 | 151400 | 3667006400 | 59900 | 59900 | 60000 | 59800 | 126 |
| 224 | 20231207 | 151300 | 3659464200 | 59900 | 59700 | 60000 | 59700 | 96 |
| 225 | 20231207 | 151200 | 3653719400 | 59800 | 59800 | 59800 | 59700 | 71 |
| 226 | 20231207 | 151100 | 3649474400 | 59800 | 59900 | 60000 | 59700 | 191 |
| 227 | 20231207 | 151000 | 3638051700 | 60000 | 59800 | 60000 | 59600 | 657 |
| 228 | 20231207 | 150900 | 3598780600 | 59800 | 59900 | 59900 | 59800 | 202 |
| 229 | 20231207 | 150800 | 3586694100 | 59900 | 59900 | 59900 | 59800 | 96 |
| 230 | 20231207 | 150700 | 3580944700 | 59900 | 59900 | 59900 | 59800 | 603 |
| 231 | 20231207 | 150600 | 3544878700 | 59900 | 59900 | 60000 | 59900 | 89 |
| 232 | 20231207 | 150500 | 3539540500 | 59900 | 59900 | 60000 | 59800 | 160 |
| 233 | 20231207 | 150400 | 3529950800 | 60000 | 60000 | 60000 | 59800 | 70 |
| 234 | 20231207 | 150300 | 3525752800 | 59900 | 59900 | 60000 | 59800 | 68 |
| 235 | 20231207 | 150200 | 3521679400 | 59900 | 59900 | 59900 | 59800 | 113 |
| 236 | 20231207 | 150100 | 3514911900 | 59900 | 60000 | 60000 | 59800 | 96 |
| 237 | 20231207 | 150000 | 3509160800 | 59900 | 59800 | 59900 | 59800 | 107 |
| 238 | 20231207 | 145900 | 3502752300 | 59800 | 59900 | 60000 | 59800 | 192 |
| 239 | 20231207 | 145800 | 3491251300 | 59900 | 59900 | 60000 | 59800 | 135 |
| 240 | 20231207 | 145700 | 3483158700 | 60000 | 59900 | 60000 | 59900 | 162 |
| 241 | 20231207 | 145600 | 3473441300 | 59900 | 59900 | 60000 | 59900 | 122 |
| 242 | 20231207 | 145500 | 3466124600 | 60000 | 60000 | 60000 | 59900 | 82 |
| 243 | 20231207 | 145400 | 3461206200 | 59900 | 60000 | 60000 | 59800 | 101 |
| 244 | 20231207 | 145300 | 3455150800 | 60000 | 60000 | 60000 | 59900 | 131 |
| 245 | 20231207 | 145200 | 3447300800 | 60000 | 60000 | 60000 | 59800 | 131 |
| 246 | 20231207 | 145100 | 3439443200 | 59900 | 60000 | 60000 | 59900 | 84 |
| 247 | 20231207 | 145000 | 3434403800 | 60000 | 60000 | 60000 | 59800 | 166 |
| 248 | 20231207 | 144900 | 3424446200 | 59900 | 60000 | 60000 | 59800 | 44 |
| 249 | 20231207 | 144800 | 3421808700 | 60000 | 60000 | 60000 | 59800 | 223 |
| 250 | 20231207 | 144700 | 3408454100 | 59900 | 60000 | 60000 | 59900 | 89 |
| 251 | 20231207 | 144600 | 3403114900 | 60000 | 59900 | 60000 | 59900 | 194 |
| 252 | 20231207 | 144500 | 3391489400 | 59900 | 60000 | 60000 | 59900 | 72 |
| 253 | 20231207 | 144400 | 3387169800 | 60000 | 59900 | 60000 | 59800 | 110 |
| 254 | 20231207 | 144300 | 3380576900 | 59900 | 59900 | 59900 | 59800 | 72 |
| 255 | 20231207 | 144200 | 3376265100 | 59900 | 59900 | 60000 | 59900 | 106 |
| 256 | 20231207 | 144100 | 3369907100 | 60000 | 59900 | 60000 | 59900 | 120 |
| 257 | 20231207 | 144000 | 3362712100 | 59900 | 60000 | 60000 | 59800 | 157 |
| 258 | 20231207 | 143900 | 3353306400 | 59900 | 60000 | 60000 | 59900 | 97 |
| 259 | 20231207 | 143800 | 3347488100 | 60000 | 60000 | 60000 | 59800 | 91 |
| 260 | 20231207 | 143700 | 3342031900 | 60000 | 59900 | 60000 | 59800 | 103 |
| 261 | 20231207 | 143600 | 3335855300 | 59900 | 60000 | 60000 | 59800 | 153 |
| 262 | 20231207 | 143500 | 3326682600 | 60000 | 59900 | 60000 | 59800 | 83 |
| 263 | 20231207 | 143400 | 3321711200 | 60000 | 59900 | 60000 | 59900 | 122 |
| 264 | 20231207 | 143300 | 3314395100 | 59900 | 59900 | 59900 | 59800 | 90 |
| 265 | 20231207 | 143200 | 3309005200 | 59900 | 60000 | 60000 | 59900 | 244 |
| 266 | 20231207 | 143100 | 3294386500 | 60000 | 60000 | 60000 | 59900 | 147 |
| 267 | 20231207 | 143000 | 3285570400 | 60000 | 60000 | 60000 | 60000 | 83 |
| 268 | 20231207 | 142900 | 3280590400 | 60000 | 60000 | 60000 | 59900 | 177 |
| 269 | 20231207 | 142800 | 3269978800 | 60000 | 60000 | 60100 | 59900 | 85 |
| 270 | 20231207 | 142700 | 3264878500 | 60000 | 60000 | 60000 | 59900 | 107 |
| 271 | 20231207 | 142600 | 3258458800 | 60000 | 60000 | 60000 | 60000 | 63 |
| 272 | 20231207 | 142500 | 3254678800 | 60000 | 60000 | 60000 | 59900 | 113 |
| 273 | 20231207 | 142400 | 3247898900 | 60000 | 60000 | 60000 | 59900 | 80 |
| 274 | 20231207 | 142300 | 3243099000 | 60000 | 60000 | 60000 | 59900 | 90 |
| 275 | 20231207 | 142200 | 3237699100 | 60000 | 60000 | 60000 | 59900 | 94 |
| 276 | 20231207 | 142100 | 3232059200 | 60000 | 60000 | 60000 | 60000 | 87 |
| 277 | 20231207 | 142000 | 3226839200 | 60000 | 60000 | 60000 | 59900 | 55 |
| 278 | 20231207 | 141900 | 3223539300 | 60000 | 60000 | 60000 | 59900 | 97 |
| 279 | 20231207 | 141800 | 3217719500 | 60000 | 60000 | 60000 | 59900 | 95 |
| 280 | 20231207 | 141700 | 3212020000 | 60000 | 60000 | 60000 | 59900 | 89 |
| 281 | 20231207 | 141600 | 3206681000 | 60000 | 60000 | 60000 | 59900 | 76 |
| 282 | 20231207 | 141500 | 3202121100 | 60000 | 60000 | 60000 | 59900 | 70 |
| 283 | 20231207 | 141400 | 3197923500 | 60000 | 60000 | 60000 | 59900 | 162 |
| 284 | 20231207 | 141300 | 3188209200 | 60000 | 60000 | 60000 | 59900 | 67 |
| 285 | 20231207 | 141200 | 3184189300 | 60000 | 60000 | 60000 | 60000 | 94 |
| 286 | 20231207 | 141100 | 3178549300 | 60000 | 59900 | 60000 | 59900 | 76 |
| 287 | 20231207 | 141000 | 3173994000 | 59900 | 60100 | 60100 | 59800 | 678 |
| 288 | 20231207 | 140900 | 3133394900 | 60100 | 60100 | 60100 | 60000 | 35 |
| 289 | 20231207 | 140800 | 3131292500 | 60100 | 60100 | 60100 | 60100 | 107 |
| 290 | 20231207 | 140700 | 3124861800 | 60100 | 60100 | 60100 | 60000 | 109 |
| 291 | 20231207 | 140600 | 3118311000 | 60100 | 59900 | 60100 | 59900 | 95 |
| 292 | 20231207 | 140500 | 3112610000 | 59900 | 60100 | 60200 | 59800 | 336 |
| 293 | 20231207 | 140400 | 3092467500 | 60200 | 60100 | 60200 | 60000 | 96 |
| 294 | 20231207 | 140300 | 3086697900 | 60100 | 60100 | 60100 | 60100 | 43 |
| 295 | 20231207 | 140200 | 3084113600 | 60100 | 60100 | 60100 | 60000 | 115 |
| 296 | 20231207 | 140100 | 3077202400 | 60100 | 60100 | 60100 | 60000 | 91 |
| 297 | 20231207 | 140000 | 3071733500 | 60100 | 60100 | 60100 | 60000 | 82 |
| 298 | 20231207 | 135900 | 3066805400 | 60100 | 60100 | 60100 | 60100 | 106 |
| 299 | 20231207 | 135800 | 3060434800 | 60100 | 60100 | 60100 | 60000 | 26 |
| 300 | 20231207 | 135700 | 3058872300 | 60100 | 60100 | 60100 | 60100 | 114 |
| 301 | 20231207 | 135600 | 3052020900 | 60100 | 60100 | 60100 | 60100 | 93 |
| 302 | 20231207 | 135500 | 3046431600 | 60100 | 60100 | 60100 | 60000 | 218 |
| 303 | 20231207 | 135400 | 3033332500 | 60000 | 60000 | 60100 | 60000 | 114 |
| 304 | 20231207 | 135300 | 3026485800 | 60000 | 60000 | 60100 | 60000 | 90 |
| 305 | 20231207 | 135200 | 3021080200 | 60000 | 60100 | 60100 | 60000 | 72 |
| 306 | 20231207 | 135100 | 3016757900 | 60100 | 60100 | 60100 | 60100 | 108 |
| 307 | 20231207 | 135000 | 3010267100 | 60100 | 60000 | 60100 | 59900 | 61 |
| 308 | 20231207 | 134900 | 3006607000 | 60000 | 60100 | 60100 | 60000 | 54 |
| 309 | 20231207 | 134800 | 3003361800 | 60100 | 60100 | 60100 | 60000 | 172 |
| 310 | 20231207 | 134700 | 2993029600 | 60100 | 60100 | 60100 | 60100 | 58 |
| 311 | 20231207 | 134600 | 2989543800 | 60000 | 60100 | 60100 | 60000 | 66 |
| 312 | 20231207 | 134500 | 2985577300 | 60000 | 60100 | 60100 | 60000 | 76 |
| 313 | 20231207 | 134400 | 2981009800 | 60100 | 59900 | 60100 | 59900 | 97 |
| 314 | 20231207 | 134300 | 2975181800 | 60000 | 60000 | 60000 | 59900 | 126 |
| 315 | 20231207 | 134200 | 2967621900 | 60000 | 60000 | 60000 | 60000 | 45 |
| 316 | 20231207 | 134100 | 2964921900 | 60000 | 60000 | 60000 | 59900 | 65 |
| 317 | 20231207 | 134000 | 2961022000 | 60000 | 60000 | 60000 | 60000 | 2 |
| 318 | 20231207 | 133900 | 2960902000 | 60000 | 60000 | 60000 | 59900 | 85 |
| 319 | 20231207 | 133800 | 2955806100 | 59900 | 60000 | 60000 | 59900 | 120 |
| 320 | 20231207 | 133700 | 2948610900 | 60000 | 60000 | 60000 | 59900 | 95 |
| 321 | 20231207 | 133600 | 2942913700 | 60100 | 60100 | 60100 | 60000 | 76 |
| 322 | 20231207 | 133500 | 2938348900 | 60000 | 59900 | 60000 | 59900 | 32 |
| 323 | 20231207 | 133400 | 2936429000 | 60000 | 59900 | 60000 | 59900 | 7760 |
| 324 | 20231207 | 133300 | 2470829200 | 60000 | 59900 | 60000 | 59900 | 72 |
| 325 | 20231207 | 133200 | 2466510800 | 59900 | 59800 | 59900 | 59800 | 856 |
| 326 | 20231207 | 133100 | 2415236500 | 59900 | 59900 | 59900 | 59900 | 79 |
| 327 | 20231207 | 133000 | 2410504400 | 59800 | 59800 | 59800 | 59700 | 91 |
| 328 | 20231207 | 132900 | 2405067700 | 59600 | 59800 | 59900 | 59600 | 223 |
| 329 | 20231207 | 132800 | 2391738300 | 59900 | 59900 | 59900 | 59900 | 50 |
| 330 | 20231207 | 132700 | 2388743300 | 59900 | 59800 | 59900 | 59800 | 105 |
| 331 | 20231207 | 132600 | 2382458900 | 59800 | 59800 | 59800 | 59700 | 87 |
| 332 | 20231207 | 132500 | 2377256500 | 59700 | 59800 | 59800 | 59700 | 103 |
| 333 | 20231207 | 132400 | 2371098600 | 59800 | 59800 | 59800 | 59800 | 92 |
| 334 | 20231207 | 132300 | 2365597000 | 59800 | 59800 | 59800 | 59700 | 50 |
| 335 | 20231207 | 132200 | 2362607100 | 59800 | 59800 | 59800 | 59700 | 97 |
| 336 | 20231207 | 132100 | 2356808300 | 59800 | 59800 | 59800 | 59800 | 14 |
| 337 | 20231207 | 132000 | 2355971100 | 59900 | 59800 | 59900 | 59800 | 44 |
| 338 | 20231207 | 131900 | 2353339800 | 59800 | 59800 | 59800 | 59700 | 103 |
| 339 | 20231207 | 131800 | 2347181400 | 59800 | 59800 | 59800 | 59800 | 50 |
| 340 | 20231207 | 131700 | 2344191400 | 59800 | 59800 | 59800 | 59800 | 487 |
| 341 | 20231207 | 131600 | 2315068800 | 59800 | 59900 | 59900 | 59800 | 1043 |
| 342 | 20231207 | 131500 | 2252643200 | 59900 | 59900 | 59900 | 59900 | 91 |
| 343 | 20231207 | 131400 | 2247192300 | 59900 | 59800 | 59900 | 59800 | 18 |
| 344 | 20231207 | 131300 | 2246114200 | 59800 | 59900 | 59900 | 59800 | 6 |
| 345 | 20231207 | 131200 | 2245755000 | 59900 | 59900 | 59900 | 59900 | 9 |
| 346 | 20231207 | 131100 | 2245215900 | 59900 | 59800 | 59900 | 59800 | 21 |
| 347 | 20231207 | 131000 | 2243958100 | 59900 | 59900 | 59900 | 59900 | 29 |
| 348 | 20231207 | 130900 | 2242221000 | 59900 | 59900 | 60000 | 59900 | 42 |
| 349 | 20231207 | 130800 | 2239704700 | 59900 | 59900 | 59900 | 59900 | 146 |
| 350 | 20231207 | 130700 | 2230959300 | 59800 | 59900 | 59900 | 59800 | 2 |
| 351 | 20231207 | 130600 | 2230839600 | 59900 | 59900 | 59900 | 59800 | 42 |
| 352 | 20231207 | 130500 | 2228325800 | 59900 | 59900 | 59900 | 59900 | 105 |
| 353 | 20231207 | 130400 | 2222036300 | 59900 | 59900 | 59900 | 59900 | 3 |
| 354 | 20231207 | 130300 | 2221856600 | 59900 | 59900 | 59900 | 59800 | 316 |
| 355 | 20231207 | 130200 | 2202953700 | 59900 | 59900 | 59900 | 59900 | 6 |
| 356 | 20231207 | 130100 | 2202594300 | 59900 | 59900 | 59900 | 59800 | 148 |
| 357 | 20231207 | 130000 | 2193732800 | 59900 | 59900 | 59900 | 59900 | 17 |
| 358 | 20231207 | 125900 | 2192714500 | 59900 | 59900 | 59900 | 59900 | 4 |
| 359 | 20231207 | 125800 | 2192474900 | 59800 | 59900 | 59900 | 59800 | 28 |
| 360 | 20231207 | 125700 | 2190798800 | 59900 | 59800 | 59900 | 59800 | 51 |
| 361 | 20231207 | 125600 | 2187748300 | 59800 | 59800 | 59800 | 59700 | 41 |
| 362 | 20231207 | 125500 | 2185296600 | 59800 | 59800 | 59900 | 59700 | 869 |
| 363 | 20231207 | 125400 | 2133331300 | 60000 | 59900 | 60000 | 59900 | 301 |
| 364 | 20231207 | 125300 | 2115299900 | 59900 | 59900 | 59900 | 59900 | 19 |
| 365 | 20231207 | 125200 | 2114161800 | 59900 | 59800 | 59900 | 59800 | 37 |
| 366 | 20231207 | 125100 | 2111946500 | 59900 | 59900 | 59900 | 59900 | 5 |
| 367 | 20231207 | 125000 | 2111647000 | 59900 | 59900 | 59900 | 59800 | 20 |
| 368 | 20231207 | 124900 | 2110449100 | 59900 | 59900 | 59900 | 59900 | 3 |
| 369 | 20231207 | 124800 | 2110269400 | 59900 | 59900 | 59900 | 59800 | 24 |
| 370 | 20231207 | 124700 | 2108832800 | 59900 | 59900 | 59900 | 59800 | 64 |
| 371 | 20231207 | 124600 | 2104999500 | 59900 | 59800 | 59900 | 59800 | 142 |
| 372 | 20231207 | 124500 | 2096507100 | 59900 | 59900 | 59900 | 59900 | 118 |
| 373 | 20231207 | 124400 | 2089438900 | 59900 | 59800 | 59900 | 59800 | 14 |
| 374 | 20231207 | 124300 | 2088600400 | 59900 | 59800 | 59900 | 59800 | 39 |
| 375 | 20231207 | 124200 | 2086267900 | 59800 | 59800 | 59900 | 59800 | 78 |
| 376 | 20231207 | 124100 | 2081601900 | 59800 | 59800 | 59800 | 59800 | 95 |
| 377 | 20231207 | 124000 | 2075920900 | 59800 | 59900 | 59900 | 59700 | 60 |
| 378 | 20231207 | 123900 | 2072332600 | 59800 | 59800 | 59800 | 59800 | 100 |
| 379 | 20231207 | 123800 | 2066352600 | 59800 | 59900 | 59900 | 59800 | 449 |
| 380 | 20231207 | 123700 | 2039502100 | 59900 | 59900 | 59900 | 59900 | 18 |
| 381 | 20231207 | 123600 | 2038423900 | 59900 | 59900 | 59900 | 59900 | 3 |
| 382 | 20231207 | 123500 | 2038244200 | 59900 | 59900 | 59900 | 59900 | 6 |
| 383 | 20231207 | 123400 | 2037884800 | 59900 | 59900 | 59900 | 59900 | 20 |
| 384 | 20231207 | 123300 | 2036686800 | 59900 | 59900 | 59900 | 59800 | 45 |
| 385 | 20231207 | 123200 | 2033994600 | 59900 | 59800 | 59900 | 59800 | 88 |
| 386 | 20231207 | 123100 | 2028731700 | 59700 | 59700 | 59800 | 59700 | 75 |
| 387 | 20231207 | 123000 | 2024249200 | 59800 | 59800 | 59800 | 59700 | 99 |
| 388 | 20231207 | 122900 | 2018330000 | 59800 | 59800 | 59800 | 59800 | 102 |
| 389 | 20231207 | 122800 | 2012230400 | 59800 | 59800 | 59800 | 59800 | 18 |
| 390 | 20231207 | 122700 | 2011154000 | 59800 | 59800 | 59800 | 59800 | 81 |
| 391 | 20231207 | 122600 | 2006310200 | 59800 | 59800 | 59800 | 59700 | 117 |
| 392 | 20231207 | 122500 | 1999317400 | 59800 | 59800 | 59800 | 59800 | 17 |
| 393 | 20231207 | 122400 | 1998300800 | 59800 | 59600 | 59800 | 59600 | 141 |
| 394 | 20231207 | 122300 | 1989878200 | 59700 | 59700 | 59700 | 59700 | 51 |
| 395 | 20231207 | 122200 | 1986833500 | 59700 | 59700 | 59700 | 59700 | 120 |
| 396 | 20231207 | 122100 | 1979669500 | 59700 | 59700 | 59700 | 59600 | 97 |
| 397 | 20231207 | 122000 | 1973878700 | 59700 | 59700 | 59700 | 59600 | 99 |
| 398 | 20231207 | 121900 | 1967971500 | 59700 | 59600 | 59700 | 59600 | 110 |
| 399 | 20231207 | 121800 | 1961406900 | 59700 | 59700 | 59700 | 59700 | 86 |
| 400 | 20231207 | 121700 | 1956272700 | 59700 | 59700 | 59700 | 59600 | 104 |
| 401 | 20231207 | 121600 | 1950064900 | 59700 | 59700 | 59700 | 59700 | 54 |
| 402 | 20231207 | 121500 | 1946841100 | 59700 | 59800 | 59800 | 59700 | 141 |
| 403 | 20231207 | 121400 | 1938415400 | 59800 | 59800 | 59800 | 59800 | 49 |
| 404 | 20231207 | 121300 | 1935485200 | 59800 | 59800 | 59800 | 59800 | 44 |
| 405 | 20231207 | 121200 | 1932854000 | 59800 | 59800 | 59800 | 59700 | 133 |
| 406 | 20231207 | 121100 | 1924904200 | 59800 | 59700 | 59800 | 59700 | 43 |
| 407 | 20231207 | 121000 | 1922335400 | 59800 | 59800 | 59800 | 59700 | 143 |
| 408 | 20231207 | 120900 | 1913791700 | 59800 | 59800 | 59800 | 59800 | 98 |
| 409 | 20231207 | 120800 | 1907931300 | 59800 | 59800 | 59800 | 59800 | 52 |
| 410 | 20231207 | 120700 | 1904821700 | 59800 | 59700 | 59800 | 59700 | 89 |
| 411 | 20231207 | 120600 | 1899499800 | 59800 | 59800 | 59800 | 59700 | 202 |
| 412 | 20231207 | 120500 | 1887421200 | 59800 | 59800 | 59800 | 59800 | 102 |
| 413 | 20231207 | 120400 | 1881321600 | 59800 | 59800 | 59800 | 59800 | 38 |
| 414 | 20231207 | 120300 | 1879049200 | 59800 | 59800 | 59800 | 59700 | 140 |
| 415 | 20231207 | 120200 | 1870678400 | 59800 | 59800 | 59800 | 59800 | 91 |
| 416 | 20231207 | 120100 | 1865236600 | 59800 | 59700 | 59800 | 59700 | 50 |
| 417 | 20231207 | 120000 | 1862246800 | 59700 | 59600 | 59700 | 59600 | 268 |
| 418 | 20231207 | 115900 | 1846253100 | 59600 | 59600 | 59700 | 59600 | 87 |
| 419 | 20231207 | 115800 | 1841065200 | 59700 | 59700 | 59700 | 59600 | 63 |
| 420 | 20231207 | 115700 | 1837304800 | 59600 | 59600 | 59800 | 59600 | 143 |
| 421 | 20231207 | 115600 | 1828767500 | 59700 | 59700 | 59700 | 59600 | 42 |
| 422 | 20231207 | 115500 | 1826260800 | 59700 | 59700 | 59700 | 59600 | 187 |
| 423 | 20231207 | 115400 | 1815105100 | 59600 | 59700 | 59700 | 59600 | 77 |
| 424 | 20231207 | 115300 | 1810508900 | 59700 | 59700 | 59700 | 59600 | 96 |
| 425 | 20231207 | 115200 | 1804782100 | 59700 | 59600 | 59700 | 59600 | 102 |
| 426 | 20231207 | 115100 | 1798697200 | 59700 | 59700 | 59700 | 59500 | 99 |
| 427 | 20231207 | 115000 | 1792791700 | 59700 | 59600 | 59700 | 59600 | 121 |
| 428 | 20231207 | 114900 | 1785571600 | 59700 | 59700 | 59700 | 59600 | 63 |
| 429 | 20231207 | 114800 | 1781813100 | 59700 | 59500 | 59700 | 59500 | 198 |
| 430 | 20231207 | 114700 | 1770015300 | 59600 | 59500 | 59600 | 59500 | 57 |
| 431 | 20231207 | 114600 | 1766622300 | 59600 | 59600 | 59600 | 59500 | 101 |
| 432 | 20231207 | 114500 | 1760605700 | 59600 | 59500 | 59600 | 59500 | 143 |
| 433 | 20231207 | 114400 | 1752086200 | 59500 | 59600 | 59600 | 59500 | 557 |
| 434 | 20231207 | 114300 | 1718892700 | 59600 | 59500 | 59600 | 59500 | 325 |
| 435 | 20231207 | 114200 | 1699537300 | 59500 | 59600 | 59600 | 59500 | 151 |
| 436 | 20231207 | 114100 | 1690542500 | 59600 | 59600 | 59600 | 59500 | 115 |
| 437 | 20231207 | 114000 | 1683691800 | 59600 | 59600 | 59600 | 59500 | 57 |
| 438 | 20231207 | 113900 | 1680299700 | 59600 | 59600 | 59600 | 59500 | 94 |
| 439 | 20231207 | 113800 | 1674699400 | 59600 | 59500 | 59600 | 59400 | 100 |
| 440 | 20231207 | 113700 | 1668743900 | 59500 | 59600 | 59600 | 59500 | 86 |
| 441 | 20231207 | 113600 | 1663625200 | 59600 | 59600 | 59600 | 59400 | 151 |
| 442 | 20231207 | 113500 | 1654628700 | 59600 | 59500 | 59600 | 59400 | 142 |
| 443 | 20231207 | 113400 | 1646184300 | 59600 | 59300 | 59600 | 59300 | 52 |
| 444 | 20231207 | 113300 | 1643090100 | 59500 | 59400 | 59600 | 59400 | 160 |
| 445 | 20231207 | 113200 | 1633560700 | 59500 | 59400 | 59500 | 59400 | 84 |
| 446 | 20231207 | 113100 | 1628567600 | 59200 | 59500 | 59600 | 59200 | 328 |
| 447 | 20231207 | 113000 | 1609079600 | 59400 | 59500 | 59500 | 59400 | 132 |
| 448 | 20231207 | 112900 | 1601232500 | 59600 | 59600 | 59700 | 59400 | 411 |
| 449 | 20231207 | 112800 | 1576767100 | 59600 | 59600 | 59600 | 59600 | 32 |
| 450 | 20231207 | 112700 | 1574859900 | 59500 | 59700 | 59700 | 59500 | 131 |
| 451 | 20231207 | 112600 | 1567046800 | 59700 | 59700 | 59700 | 59600 | 80 |
| 452 | 20231207 | 112500 | 1562273400 | 59600 | 59700 | 59700 | 59500 | 64 |
| 453 | 20231207 | 112400 | 1558458100 | 59700 | 59700 | 59700 | 59600 | 193 |
| 454 | 20231207 | 112300 | 1546940900 | 59700 | 59600 | 59700 | 59500 | 63 |
| 455 | 20231207 | 112200 | 1543185500 | 59600 | 59700 | 59700 | 59600 | 34 |
| 456 | 20231207 | 112100 | 1541158500 | 59700 | 59600 | 59700 | 59500 | 156 |
| 457 | 20231207 | 112000 | 1531859300 | 59700 | 59700 | 59700 | 59600 | 89 |
| 458 | 20231207 | 111900 | 1526549900 | 59700 | 59600 | 59800 | 59600 | 356 |
| 459 | 20231207 | 111800 | 1505297300 | 59700 | 59600 | 59700 | 59600 | 85 |
| 460 | 20231207 | 111700 | 1500225400 | 59600 | 59700 | 59700 | 59600 | 82 |
| 461 | 20231207 | 111600 | 1495333100 | 59700 | 59600 | 59700 | 59500 | 168 |
| 462 | 20231207 | 111500 | 1485318200 | 59600 | 59600 | 59700 | 59500 | 170 |
| 463 | 20231207 | 111400 | 1475186600 | 59600 | 59500 | 59600 | 59400 | 112 |
| 464 | 20231207 | 111300 | 1468518100 | 59500 | 59500 | 59600 | 59500 | 56 |
| 465 | 20231207 | 111200 | 1465183100 | 59600 | 59500 | 59600 | 59400 | 262 |
| 466 | 20231207 | 111100 | 1449594400 | 59500 | 59500 | 59500 | 59400 | 72 |
| 467 | 20231207 | 111000 | 1445315700 | 59500 | 59600 | 59600 | 59500 | 136 |
| 468 | 20231207 | 110900 | 1437222000 | 59500 | 59400 | 59600 | 59300 | 153 |
| 469 | 20231207 | 110800 | 1428119700 | 59300 | 59500 | 59500 | 59300 | 77 |
| 470 | 20231207 | 110700 | 1423544600 | 59400 | 59500 | 59500 | 59400 | 200 |
| 471 | 20231207 | 110600 | 1411651600 | 59500 | 59400 | 59500 | 59400 | 111 |
| 472 | 20231207 | 110500 | 1405051800 | 59500 | 59600 | 59600 | 59500 | 201 |
| 473 | 20231207 | 110400 | 1393089000 | 59500 | 59400 | 59500 | 59400 | 206 |
| 474 | 20231207 | 110300 | 1380836300 | 59300 | 59300 | 59400 | 59200 | 230 |
| 475 | 20231207 | 110200 | 1367189200 | 59400 | 59400 | 59400 | 59300 | 105 |
| 476 | 20231207 | 110100 | 1360953800 | 59400 | 59200 | 59400 | 59200 | 119 |
| 477 | 20231207 | 110000 | 1353896500 | 59200 | 59000 | 59300 | 59000 | 232 |
| 478 | 20231207 | 105900 | 1340156300 | 59200 | 59000 | 59200 | 59000 | 44 |
| 479 | 20231207 | 105800 | 1337557600 | 59000 | 59100 | 59100 | 59000 | 30 |
| 480 | 20231207 | 105700 | 1335786600 | 59100 | 59000 | 59100 | 59000 | 95 |
| 481 | 20231207 | 105600 | 1330177600 | 59000 | 59000 | 59100 | 59000 | 27 |
| 482 | 20231207 | 105500 | 1328583200 | 59100 | 59000 | 59100 | 59000 | 77 |
| 483 | 20231207 | 105400 | 1324039900 | 59100 | 59100 | 59100 | 59100 | 52 |
| 484 | 20231207 | 105300 | 1320966700 | 59000 | 59000 | 59100 | 59000 | 116 |
| 485 | 20231207 | 105200 | 1314115900 | 59100 | 59100 | 59100 | 59000 | 81 |
| 486 | 20231207 | 105100 | 1309332200 | 59000 | 59000 | 59200 | 59000 | 58 |
| 487 | 20231207 | 105000 | 1305904000 | 59000 | 59100 | 59200 | 59000 | 77 |
| 488 | 20231207 | 104900 | 1301358400 | 59300 | 59100 | 59300 | 59000 | 91 |
| 489 | 20231207 | 104800 | 1295975200 | 59100 | 59100 | 59200 | 59100 | 73 |
| 490 | 20231207 | 104700 | 1291660000 | 59100 | 59100 | 59200 | 59100 | 62 |
| 491 | 20231207 | 104600 | 1287995500 | 59100 | 59100 | 59200 | 59100 | 62 |
| 492 | 20231207 | 104500 | 1284330000 | 59100 | 59200 | 59200 | 59100 | 100 |
| 493 | 20231207 | 104400 | 1278419700 | 59100 | 59200 | 59200 | 59100 | 93 |
| 494 | 20231207 | 104300 | 1272917200 | 59200 | 59100 | 59200 | 59100 | 64 |
| 495 | 20231207 | 104200 | 1269134500 | 59100 | 59100 | 59200 | 59000 | 62 |
| 496 | 20231207 | 104100 | 1265469100 | 59100 | 59100 | 59100 | 59000 | 39 |
| 497 | 20231207 | 104000 | 1263164500 | 59100 | 58900 | 59200 | 58900 | 650 |
| 498 | 20231207 | 103900 | 1224839900 | 58800 | 58800 | 58900 | 58800 | 143 |
| 499 | 20231207 | 103800 | 1216431200 | 58800 | 58800 | 58900 | 58800 | 71 |
| 500 | 20231207 | 103700 | 1212256200 | 58800 | 58800 | 58900 | 58800 | 26 |
| 501 | 20231207 | 103600 | 1210726800 | 58800 | 58800 | 58900 | 58800 | 109 |
| 502 | 20231207 | 103500 | 1204314300 | 58800 | 58700 | 58800 | 58700 | 77 |
| 503 | 20231207 | 103400 | 1199792100 | 58700 | 58700 | 58900 | 58700 | 43 |
| 504 | 20231207 | 103300 | 1197265800 | 58700 | 58900 | 58900 | 58700 | 270 |
| 505 | 20231207 | 103200 | 1181411000 | 58800 | 58700 | 58800 | 58700 | 53 |
| 506 | 20231207 | 103100 | 1178297400 | 58700 | 58700 | 58800 | 58700 | 295 |
| 507 | 20231207 | 103000 | 1160973600 | 58600 | 58600 | 58700 | 58600 | 226 |
| 508 | 20231207 | 102900 | 1147717400 | 58600 | 58600 | 58700 | 58600 | 102 |
| 509 | 20231207 | 102800 | 1141739900 | 58600 | 58800 | 58800 | 58500 | 1614 |
| 510 | 20231207 | 102700 | 1047076300 | 58800 | 58800 | 58800 | 58800 | 195 |
| 511 | 20231207 | 102600 | 1035610300 | 58900 | 58800 | 58900 | 58800 | 84 |
| 512 | 20231207 | 102500 | 1030670800 | 58800 | 58700 | 58900 | 58700 | 73 |
| 513 | 20231207 | 102400 | 1026379200 | 58700 | 58800 | 58800 | 58700 | 456 |
| 514 | 20231207 | 102300 | 999574500 | 58800 | 58800 | 58900 | 58800 | 65 |
| 515 | 20231207 | 102200 | 995751600 | 58800 | 58800 | 58900 | 58800 | 81 |
| 516 | 20231207 | 102100 | 990988400 | 58800 | 58900 | 59000 | 58800 | 100 |
| 517 | 20231207 | 102000 | 985105200 | 59000 | 58900 | 59000 | 58800 | 112 |
| 518 | 20231207 | 101900 | 978508300 | 58900 | 58800 | 58900 | 58800 | 91 |
| 519 | 20231207 | 101800 | 973152700 | 58800 | 58900 | 58900 | 58800 | 134 |
| 520 | 20231207 | 101700 | 965266800 | 58800 | 58800 | 58900 | 58800 | 28 |
| 521 | 20231207 | 101600 | 963619400 | 58800 | 58900 | 59000 | 58800 | 254 |
| 522 | 20231207 | 101500 | 948680700 | 58900 | 58900 | 58900 | 58900 | 229 |
| 523 | 20231207 | 101400 | 935192600 | 58900 | 58900 | 59000 | 58900 | 50 |
| 524 | 20231207 | 101300 | 932247300 | 59000 | 58900 | 59000 | 58900 | 82 |
| 525 | 20231207 | 101200 | 927416700 | 58900 | 58900 | 58900 | 58800 | 443 |
| 526 | 20231207 | 101100 | 901325600 | 58900 | 58900 | 59000 | 58900 | 213 |
| 527 | 20231207 | 101000 | 888779600 | 58900 | 59000 | 59000 | 58900 | 99 |
| 528 | 20231207 | 100900 | 882948200 | 58900 | 58900 | 58900 | 58900 | 404 |
| 529 | 20231207 | 100800 | 859152600 | 59000 | 59000 | 59000 | 58900 | 172 |
| 530 | 20231207 | 100700 | 849019900 | 58900 | 58900 | 59000 | 58900 | 79 |
| 531 | 20231207 | 100600 | 844365900 | 58900 | 59100 | 59100 | 58900 | 1153 |
| 532 | 20231207 | 100500 | 776343100 | 59100 | 59000 | 59100 | 59000 | 94 |
| 533 | 20231207 | 100400 | 770792700 | 59000 | 59100 | 59100 | 59000 | 18 |
| 534 | 20231207 | 100300 | 769730400 | 59000 | 59100 | 59100 | 59000 | 167 |
| 535 | 20231207 | 100200 | 759861800 | 59100 | 59000 | 59200 | 59000 | 124 |
| 536 | 20231207 | 100100 | 752533500 | 59000 | 59100 | 59100 | 59000 | 149 |
| 537 | 20231207 | 100000 | 743734200 | 59000 | 59100 | 59100 | 59000 | 317 |
| 538 | 20231207 | 095900 | 725029800 | 59000 | 59000 | 59100 | 59000 | 101 |
| 539 | 20231207 | 095800 | 719069600 | 59000 | 59100 | 59100 | 59000 | 102 |
| 540 | 20231207 | 095700 | 713045800 | 59200 | 59100 | 59200 | 59100 | 33 |
| 541 | 20231207 | 095600 | 711095200 | 59100 | 59100 | 59200 | 59100 | 263 |
| 542 | 20231207 | 095500 | 695551400 | 59100 | 59200 | 59300 | 59100 | 597 |
| 543 | 20231207 | 095400 | 660209200 | 59200 | 59200 | 59300 | 59200 | 74 |
| 544 | 20231207 | 095300 | 655827900 | 59200 | 59200 | 59300 | 59200 | 169 |
| 545 | 20231207 | 095200 | 645822800 | 59200 | 59300 | 59300 | 59200 | 52 |
| 546 | 20231207 | 095100 | 642744100 | 59300 | 59200 | 59300 | 59200 | 78 |
| 547 | 20231207 | 095000 | 638126100 | 59200 | 59100 | 59200 | 59100 | 274 |
| 548 | 20231207 | 094900 | 621912300 | 59100 | 59100 | 59200 | 59100 | 53 |
| 549 | 20231207 | 094800 | 618779700 | 59100 | 59100 | 59200 | 59100 | 44 |
| 550 | 20231207 | 094700 | 616178900 | 59200 | 59200 | 59300 | 59100 | 70 |
| 551 | 20231207 | 094600 | 612038800 | 59200 | 59100 | 59200 | 59100 | 56 |
| 552 | 20231207 | 094500 | 608726900 | 59100 | 59200 | 59200 | 59100 | 63 |
| 553 | 20231207 | 094400 | 605000300 | 59200 | 59100 | 59300 | 59100 | 57 |
| 554 | 20231207 | 094300 | 601629000 | 59100 | 59100 | 59300 | 59100 | 112 |
| 555 | 20231207 | 094200 | 594999700 | 59200 | 59200 | 59300 | 59200 | 56 |
| 556 | 20231207 | 094100 | 591684200 | 59200 | 59200 | 59300 | 59200 | 98 |
| 557 | 20231207 | 094000 | 585882300 | 59200 | 59200 | 59200 | 59200 | 18 |
| 558 | 20231207 | 093900 | 584816700 | 59300 | 59200 | 59300 | 59200 | 72 |
| 559 | 20231207 | 093800 | 580554000 | 59200 | 59200 | 59300 | 59200 | 46 |
| 560 | 20231207 | 093700 | 577830200 | 59200 | 59300 | 59300 | 59200 | 29 |
| 561 | 20231207 | 093600 | 576113100 | 59200 | 59200 | 59400 | 59200 | 77 |
| 562 | 20231207 | 093500 | 571553500 | 59200 | 59400 | 59400 | 59200 | 95 |
| 563 | 20231207 | 093400 | 565925000 | 59300 | 59300 | 59400 | 59200 | 167 |
| 564 | 20231207 | 093300 | 556032100 | 59300 | 59100 | 59300 | 59100 | 234 |
| 565 | 20231207 | 093200 | 542182700 | 59100 | 59100 | 59200 | 59100 | 40 |
| 566 | 20231207 | 093100 | 539818300 | 59000 | 59100 | 59200 | 59000 | 74 |
| 567 | 20231207 | 093000 | 535444800 | 59100 | 59100 | 59200 | 59000 | 296 |
| 568 | 20231207 | 092900 | 517952000 | 59100 | 59200 | 59200 | 59100 | 349 |
| 569 | 20231207 | 092800 | 497325500 | 59100 | 59200 | 59200 | 59100 | 209 |
| 570 | 20231207 | 092700 | 484953800 | 59200 | 59200 | 59200 | 59100 | 38 |
| 571 | 20231207 | 092600 | 482704900 | 59200 | 59100 | 59300 | 59100 | 331 |
| 572 | 20231207 | 092500 | 463109100 | 59100 | 59100 | 59200 | 59100 | 87 |
| 573 | 20231207 | 092400 | 457967100 | 59100 | 59100 | 59200 | 59100 | 82 |
| 574 | 20231207 | 092300 | 453120600 | 59200 | 59100 | 59200 | 59100 | 207 |
| 575 | 20231207 | 092200 | 440881900 | 59200 | 59200 | 59200 | 59100 | 85 |
| 576 | 20231207 | 092100 | 435853700 | 59200 | 59200 | 59500 | 59100 | 1154 |
| 577 | 20231207 | 092000 | 367534500 | 59100 | 59100 | 59200 | 59100 | 57 |
| 578 | 20231207 | 091900 | 364163500 | 59100 | 59300 | 59300 | 59100 | 284 |
| 579 | 20231207 | 091800 | 347373600 | 59300 | 59400 | 59400 | 59200 | 103 |
| 580 | 20231207 | 091700 | 341267400 | 59300 | 59100 | 59600 | 59100 | 658 |
| 581 | 20231207 | 091600 | 302298900 | 59100 | 59300 | 59400 | 59000 | 1429 |
| 582 | 20231207 | 091500 | 217672300 | 59300 | 59300 | 59400 | 59300 | 80 |
| 583 | 20231207 | 091400 | 212927900 | 59300 | 59300 | 59400 | 59300 | 159 |
| 584 | 20231207 | 091300 | 203498900 | 59300 | 59300 | 59400 | 59300 | 163 |
| 585 | 20231207 | 091200 | 193821600 | 59300 | 59300 | 59400 | 59300 | 90 |
| 586 | 20231207 | 091100 | 188484100 | 59300 | 59400 | 59400 | 59300 | 157 |
| 587 | 20231207 | 091000 | 179169800 | 59400 | 59500 | 59500 | 59400 | 181 |
| 588 | 20231207 | 090900 | 168413500 | 59400 | 59400 | 59500 | 59300 | 285 |
| 589 | 20231207 | 090800 | 151484100 | 59500 | 59400 | 59500 | 59400 | 170 |
| 590 | 20231207 | 090700 | 141381200 | 59400 | 59300 | 59500 | 59300 | 75 |
| 591 | 20231207 | 090600 | 136931600 | 59300 | 59600 | 59600 | 59300 | 511 |
| 592 | 20231207 | 090500 | 106552000 | 59600 | 59500 | 59600 | 59500 | 102 |
| 593 | 20231207 | 090400 | 100482600 | 59600 | 59600 | 59600 | 59500 | 66 |
| 594 | 20231207 | 090300 | 96555100 | 59500 | 59600 | 59600 | 59500 | 133 |
| 595 | 20231207 | 090200 | 88631500 | 59500 | 59700 | 59700 | 59500 | 658 |
| 596 | 20231207 | 090100 | 49378800 | 59700 | 59800 | 59800 | 59600 | 247 |
| 597 | 20231207 | 090000 | 34646400 | 59600 | 59900 | 59900 | 59600 | 579 |