32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 190500 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 19873 |
| 3 | 20231205 | 190400 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 4 | 20231205 | 190300 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 5 | 20231205 | 190200 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 6 | 20231205 | 190100 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 7 | 20231205 | 190000 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 8 | 20231205 | 185900 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 9 | 20231205 | 185800 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 10 | 20231205 | 185700 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 11 | 20231205 | 185600 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 12 | 20231205 | 185500 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 13 | 20231205 | 185400 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 14 | 20231205 | 185300 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 15 | 20231205 | 185200 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 16 | 20231205 | 185100 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 17 | 20231205 | 185000 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 18 | 20231205 | 184900 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 19 | 20231205 | 184800 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 20 | 20231205 | 184700 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 21 | 20231205 | 184600 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 22 | 20231205 | 184500 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 23 | 20231205 | 184400 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 24 | 20231205 | 184300 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 25 | 20231205 | 184200 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 26 | 20231205 | 184100 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 27 | 20231205 | 184000 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 28 | 20231205 | 183900 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 29 | 20231205 | 183800 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 30 | 20231205 | 183700 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 31 | 20231205 | 183600 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 32 | 20231205 | 183500 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 19873 |
| 33 | 20231205 | 183400 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 34 | 20231205 | 183300 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 35 | 20231205 | 183200 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 36 | 20231205 | 183100 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 37 | 20231205 | 183000 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 38 | 20231205 | 182900 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 39 | 20231205 | 182800 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 40 | 20231205 | 182700 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 41 | 20231205 | 182600 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 42 | 20231205 | 182500 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 43 | 20231205 | 182400 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 44 | 20231205 | 182300 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 45 | 20231205 | 182200 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 46 | 20231205 | 182100 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 47 | 20231205 | 182000 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 48 | 20231205 | 181900 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 49 | 20231205 | 181800 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 50 | 20231205 | 181700 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 51 | 20231205 | 181600 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 52 | 20231205 | 181500 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 53 | 20231205 | 181400 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 54 | 20231205 | 181300 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 55 | 20231205 | 181200 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 56 | 20231205 | 181100 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 57 | 20231205 | 181000 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 58 | 20231205 | 180900 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 59 | 20231205 | 180800 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 60 | 20231205 | 180700 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 61 | 20231205 | 180600 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 62 | 20231205 | 180500 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 19873 |
| 63 | 20231205 | 180400 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 64 | 20231205 | 180300 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 65 | 20231205 | 180200 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 66 | 20231205 | 180100 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 67 | 20231205 | 180000 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 68 | 20231205 | 175900 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 69 | 20231205 | 175800 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 70 | 20231205 | 175700 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 71 | 20231205 | 175600 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 72 | 20231205 | 175500 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 73 | 20231205 | 175400 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 74 | 20231205 | 175300 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 75 | 20231205 | 175200 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 76 | 20231205 | 175100 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 77 | 20231205 | 175000 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 78 | 20231205 | 174900 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 79 | 20231205 | 174800 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 80 | 20231205 | 174700 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 81 | 20231205 | 174600 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 82 | 20231205 | 174500 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 83 | 20231205 | 174400 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 84 | 20231205 | 174300 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 85 | 20231205 | 174200 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 86 | 20231205 | 174100 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 87 | 20231205 | 174000 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 88 | 20231205 | 173900 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 89 | 20231205 | 173800 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 90 | 20231205 | 173700 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 91 | 20231205 | 173600 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 92 | 20231205 | 173500 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 19873 |
| 93 | 20231205 | 173400 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 94 | 20231205 | 173300 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 95 | 20231205 | 173200 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 96 | 20231205 | 173100 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 97 | 20231205 | 173000 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 98 | 20231205 | 172900 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 99 | 20231205 | 172800 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 100 | 20231205 | 172700 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 101 | 20231205 | 172600 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 102 | 20231205 | 172500 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 103 | 20231205 | 172400 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 104 | 20231205 | 172300 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 105 | 20231205 | 172200 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 106 | 20231205 | 172100 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 107 | 20231205 | 172000 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 108 | 20231205 | 171900 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 109 | 20231205 | 171800 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 110 | 20231205 | 171700 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 111 | 20231205 | 171600 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 112 | 20231205 | 171500 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 113 | 20231205 | 171400 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 114 | 20231205 | 171300 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 115 | 20231205 | 171200 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 116 | 20231205 | 171100 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 117 | 20231205 | 171000 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 118 | 20231205 | 170900 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 119 | 20231205 | 170800 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 120 | 20231205 | 170700 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 121 | 20231205 | 170600 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 122 | 20231205 | 170500 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 19873 |
| 123 | 20231205 | 170400 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 124 | 20231205 | 170300 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 125 | 20231205 | 170200 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 126 | 20231205 | 170100 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 127 | 20231205 | 170000 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 128 | 20231205 | 165900 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 129 | 20231205 | 165800 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 130 | 20231205 | 165700 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 131 | 20231205 | 165600 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 132 | 20231205 | 165500 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 133 | 20231205 | 165400 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 134 | 20231205 | 165300 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 135 | 20231205 | 165200 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 136 | 20231205 | 165100 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 137 | 20231205 | 165000 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 138 | 20231205 | 164900 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 139 | 20231205 | 164800 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 140 | 20231205 | 164700 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 141 | 20231205 | 164600 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 142 | 20231205 | 164500 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 143 | 20231205 | 164400 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 144 | 20231205 | 164300 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 145 | 20231205 | 164200 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 146 | 20231205 | 164100 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 147 | 20231205 | 164000 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 148 | 20231205 | 163900 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 149 | 20231205 | 163800 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 150 | 20231205 | 163700 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 151 | 20231205 | 163600 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 152 | 20231205 | 163500 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 19873 |
| 153 | 20231205 | 163400 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 154 | 20231205 | 163300 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 155 | 20231205 | 163200 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 156 | 20231205 | 163100 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 157 | 20231205 | 163000 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 158 | 20231205 | 162900 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 159 | 20231205 | 162800 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 160 | 20231205 | 162700 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 161 | 20231205 | 162600 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 162 | 20231205 | 162500 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 163 | 20231205 | 162400 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 164 | 20231205 | 162300 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 165 | 20231205 | 162200 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 166 | 20231205 | 162100 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 167 | 20231205 | 162000 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 168 | 20231205 | 161900 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 169 | 20231205 | 161800 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 170 | 20231205 | 161700 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 171 | 20231205 | 161600 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 172 | 20231205 | 161500 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 173 | 20231205 | 161400 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 174 | 20231205 | 161300 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 175 | 20231205 | 161200 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 176 | 20231205 | 161100 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 177 | 20231205 | 161000 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 178 | 20231205 | 160900 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 179 | 20231205 | 160800 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 180 | 20231205 | 160700 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 181 | 20231205 | 160600 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 182 | 20231205 | 160500 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 19873 |
| 183 | 20231205 | 160400 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 184 | 20231205 | 160300 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 185 | 20231205 | 160200 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 186 | 20231205 | 160100 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 187 | 20231205 | 160000 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 188 | 20231205 | 155900 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 189 | 20231205 | 155800 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 190 | 20231205 | 155700 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 191 | 20231205 | 155600 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 192 | 20231205 | 155500 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 193 | 20231205 | 155400 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 194 | 20231205 | 155300 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 195 | 20231205 | 155200 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 196 | 20231205 | 155100 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 197 | 20231205 | 155000 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 198 | 20231205 | 154900 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 199 | 20231205 | 154800 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 200 | 20231205 | 154700 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 201 | 20231205 | 154600 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 202 | 20231205 | 154500 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 203 | 20231205 | 154400 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 204 | 20231205 | 154300 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 205 | 20231205 | 154200 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 206 | 20231205 | 154100 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 207 | 20231205 | 154000 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 208 | 20231205 | 153900 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 209 | 20231205 | 153800 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 210 | 20231205 | 153700 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 211 | 20231205 | 153600 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 212 | 20231205 | 153500 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 19873 |
| 213 | 20231205 | 153400 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 214 | 20231205 | 153300 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 215 | 20231205 | 153200 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 216 | 20231205 | 153100 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 217 | 20231205 | 153000 | 7934841300 | 52600 | 52600 | 52600 | 52600 | 19873 |
| 218 | 20231205 | 152900 | 6889521500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 219 | 20231205 | 152800 | 6889521500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 220 | 20231205 | 152700 | 6889521500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 221 | 20231205 | 152600 | 6889521500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 222 | 20231205 | 152500 | 6889521500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 223 | 20231205 | 152400 | 6889521500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 224 | 20231205 | 152300 | 6889521500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 225 | 20231205 | 152200 | 6889521500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 226 | 20231205 | 152100 | 6889521500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 227 | 20231205 | 152000 | 6889521500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 228 | 20231205 | 151900 | 6889521500 | 52400 | 52600 | 52900 | 52400 | 571 |
| 229 | 20231205 | 151800 | 6859518700 | 52600 | 52800 | 53000 | 52600 | 1053 |
| 230 | 20231205 | 151700 | 6803880400 | 52800 | 52800 | 52800 | 52700 | 488 |
| 231 | 20231205 | 151600 | 6778138500 | 52800 | 52700 | 52800 | 52700 | 320 |
| 232 | 20231205 | 151500 | 6761262300 | 52700 | 52600 | 52800 | 52600 | 684 |
| 233 | 20231205 | 151400 | 6725204800 | 52600 | 52500 | 52700 | 52500 | 375 |
| 234 | 20231205 | 151300 | 6705483100 | 52600 | 52500 | 52600 | 52300 | 525 |
| 235 | 20231205 | 151200 | 6677882400 | 52500 | 52400 | 52600 | 52400 | 220 |
| 236 | 20231205 | 151100 | 6666329300 | 52400 | 52500 | 52600 | 52300 | 365 |
| 237 | 20231205 | 151000 | 6647181000 | 52500 | 52500 | 52600 | 52300 | 943 |
| 238 | 20231205 | 150900 | 6597739600 | 52400 | 52500 | 52600 | 52400 | 188 |
| 239 | 20231205 | 150800 | 6587873900 | 52500 | 52600 | 52600 | 52400 | 276 |
| 240 | 20231205 | 150700 | 6573380800 | 52700 | 52600 | 52700 | 52400 | 282 |
| 241 | 20231205 | 150600 | 6558553900 | 52600 | 52700 | 52700 | 52600 | 263 |
| 242 | 20231205 | 150500 | 6544716200 | 52600 | 52700 | 52700 | 52600 | 114 |
| 243 | 20231205 | 150400 | 6538712400 | 52700 | 52600 | 52700 | 52600 | 98 |
| 244 | 20231205 | 150300 | 6533553900 | 52600 | 52600 | 52700 | 52600 | 86 |
| 245 | 20231205 | 150200 | 6529025900 | 52700 | 52800 | 52800 | 52600 | 175 |
| 246 | 20231205 | 150100 | 6519810400 | 52700 | 52800 | 53000 | 52700 | 684 |
| 247 | 20231205 | 150000 | 6483649300 | 52800 | 53000 | 53000 | 52700 | 259 |
| 248 | 20231205 | 145900 | 6469955900 | 53000 | 52800 | 53000 | 52700 | 524 |
| 249 | 20231205 | 145800 | 6442246700 | 52800 | 52600 | 52800 | 52400 | 586 |
| 250 | 20231205 | 145700 | 6411408800 | 52500 | 52600 | 52800 | 52500 | 402 |
| 251 | 20231205 | 145600 | 6390245300 | 52500 | 52800 | 52800 | 52500 | 560 |
| 252 | 20231205 | 145500 | 6360785500 | 52600 | 52800 | 52900 | 52600 | 416 |
| 253 | 20231205 | 145400 | 6338839900 | 52700 | 52900 | 52900 | 52600 | 357 |
| 254 | 20231205 | 145300 | 6320005600 | 52800 | 52800 | 53000 | 52800 | 257 |
| 255 | 20231205 | 145200 | 6306422100 | 52800 | 52800 | 52900 | 52800 | 248 |
| 256 | 20231205 | 145100 | 6293311900 | 52800 | 52900 | 52900 | 52600 | 286 |
| 257 | 20231205 | 145000 | 6278202200 | 52900 | 52800 | 52900 | 52800 | 223 |
| 258 | 20231205 | 144900 | 6266411900 | 52700 | 52700 | 53000 | 52700 | 242 |
| 259 | 20231205 | 144800 | 6253629400 | 52800 | 52800 | 53000 | 52700 | 475 |
| 260 | 20231205 | 144700 | 6228544400 | 52800 | 52800 | 53000 | 52800 | 194 |
| 261 | 20231205 | 144600 | 6218289900 | 52900 | 53000 | 53000 | 52800 | 429 |
| 262 | 20231205 | 144500 | 6195592300 | 53000 | 52900 | 53000 | 52800 | 819 |
| 263 | 20231205 | 144400 | 6152321500 | 52900 | 53000 | 53000 | 52700 | 343 |
| 264 | 20231205 | 144300 | 6134190400 | 52900 | 52900 | 53000 | 52800 | 229 |
| 265 | 20231205 | 144200 | 6122071400 | 52800 | 52900 | 53000 | 52700 | 350 |
| 266 | 20231205 | 144100 | 6103567100 | 52800 | 52900 | 52900 | 52800 | 161 |
| 267 | 20231205 | 144000 | 6095055000 | 52900 | 52900 | 52900 | 52800 | 395 |
| 268 | 20231205 | 143900 | 6074188400 | 52800 | 52900 | 53000 | 52800 | 617 |
| 269 | 20231205 | 143800 | 6041563800 | 52900 | 52900 | 53000 | 52900 | 127 |
| 270 | 20231205 | 143700 | 6034838100 | 53000 | 52900 | 53000 | 52900 | 258 |
| 271 | 20231205 | 143600 | 6021170500 | 52900 | 52800 | 53000 | 52800 | 719 |
| 272 | 20231205 | 143500 | 5983126700 | 52800 | 52900 | 52900 | 52800 | 1666 |
| 273 | 20231205 | 143400 | 5895143200 | 52900 | 53000 | 53200 | 52800 | 427 |
| 274 | 20231205 | 143300 | 5872531600 | 53100 | 53100 | 53200 | 52900 | 533 |
| 275 | 20231205 | 143200 | 5844257900 | 53100 | 53100 | 53100 | 53000 | 301 |
| 276 | 20231205 | 143100 | 5828278500 | 53100 | 53000 | 53100 | 53000 | 244 |
| 277 | 20231205 | 143000 | 5815334900 | 53000 | 53100 | 53100 | 53000 | 332 |
| 278 | 20231205 | 142900 | 5797728400 | 53100 | 53000 | 53100 | 53000 | 154 |
| 279 | 20231205 | 142800 | 5789554300 | 53100 | 53000 | 53100 | 53000 | 296 |
| 280 | 20231205 | 142700 | 5773852100 | 53100 | 53000 | 53100 | 52900 | 342 |
| 281 | 20231205 | 142600 | 5755720600 | 53100 | 53000 | 53100 | 52900 | 526 |
| 282 | 20231205 | 142500 | 5727826100 | 53100 | 53100 | 53100 | 53000 | 216 |
| 283 | 20231205 | 142400 | 5716369400 | 53000 | 53100 | 53200 | 52900 | 716 |
| 284 | 20231205 | 142300 | 5678371500 | 53100 | 53200 | 53200 | 53100 | 155 |
| 285 | 20231205 | 142200 | 5670127500 | 53200 | 53100 | 53200 | 53000 | 101 |
| 286 | 20231205 | 142100 | 5664757000 | 53000 | 53100 | 53200 | 53000 | 506 |
| 287 | 20231205 | 142000 | 5637917400 | 53200 | 53200 | 53200 | 53000 | 238 |
| 288 | 20231205 | 141900 | 5625269600 | 53000 | 53000 | 53200 | 53000 | 437 |
| 289 | 20231205 | 141800 | 5602086600 | 53000 | 53000 | 53100 | 53000 | 102 |
| 290 | 20231205 | 141700 | 5596672100 | 53100 | 53100 | 53200 | 53000 | 524 |
| 291 | 20231205 | 141600 | 5568863800 | 53200 | 53100 | 53200 | 53100 | 581 |
| 292 | 20231205 | 141500 | 5538001500 | 53200 | 53200 | 53200 | 53000 | 1451 |
| 293 | 20231205 | 141400 | 5461038300 | 53100 | 53100 | 53200 | 53000 | 1348 |
| 294 | 20231205 | 141300 | 5389538200 | 53200 | 53200 | 53200 | 53000 | 536 |
| 295 | 20231205 | 141200 | 5361067800 | 53100 | 53200 | 53300 | 53100 | 897 |
| 296 | 20231205 | 141100 | 5313338400 | 53300 | 53200 | 53300 | 53200 | 134 |
| 297 | 20231205 | 141000 | 5306199200 | 53300 | 53200 | 53300 | 53200 | 136 |
| 298 | 20231205 | 140900 | 5298951700 | 53300 | 53300 | 53300 | 53200 | 182 |
| 299 | 20231205 | 140800 | 5289251400 | 53200 | 53200 | 53300 | 53200 | 146 |
| 300 | 20231205 | 140700 | 5281471300 | 53300 | 53100 | 53300 | 53100 | 236 |
| 301 | 20231205 | 140600 | 5268910300 | 53200 | 53100 | 53200 | 53100 | 237 |
| 302 | 20231205 | 140500 | 5256312900 | 53200 | 53000 | 53200 | 53000 | 250 |
| 303 | 20231205 | 140400 | 5243034100 | 53200 | 53200 | 53200 | 53000 | 733 |
| 304 | 20231205 | 140300 | 5204107300 | 53100 | 53200 | 53200 | 53100 | 226 |
| 305 | 20231205 | 140200 | 5192095100 | 53100 | 53100 | 53200 | 53100 | 147 |
| 306 | 20231205 | 140100 | 5184280300 | 53200 | 53200 | 53200 | 53100 | 172 |
| 307 | 20231205 | 140000 | 5175134700 | 53100 | 53200 | 53200 | 53100 | 122 |
| 308 | 20231205 | 135900 | 5168653400 | 53100 | 53200 | 53200 | 53100 | 151 |
| 309 | 20231205 | 135800 | 5160628700 | 53100 | 53100 | 53200 | 53100 | 86 |
| 310 | 20231205 | 135700 | 5156060300 | 53200 | 53200 | 53200 | 53100 | 162 |
| 311 | 20231205 | 135600 | 5147447700 | 53100 | 53100 | 53300 | 53100 | 284 |
| 312 | 20231205 | 135500 | 5132340000 | 53100 | 53200 | 53200 | 53100 | 81 |
| 313 | 20231205 | 135400 | 5128037200 | 53200 | 53200 | 53200 | 53100 | 219 |
| 314 | 20231205 | 135300 | 5116387500 | 53100 | 53300 | 53300 | 53100 | 992 |
| 315 | 20231205 | 135200 | 5063616800 | 53200 | 53100 | 53300 | 53100 | 412 |
| 316 | 20231205 | 135100 | 5041703400 | 53100 | 53200 | 53200 | 53100 | 33 |
| 317 | 20231205 | 135000 | 5039950700 | 53200 | 53100 | 53200 | 53100 | 138 |
| 318 | 20231205 | 134900 | 5032617800 | 53100 | 53100 | 53200 | 53100 | 32 |
| 319 | 20231205 | 134800 | 5030917200 | 53200 | 53200 | 53200 | 53100 | 139 |
| 320 | 20231205 | 134700 | 5023526500 | 53100 | 53100 | 53200 | 53100 | 79 |
| 321 | 20231205 | 134600 | 5019329000 | 53200 | 53200 | 53200 | 53100 | 39 |
| 322 | 20231205 | 134500 | 5017256400 | 53100 | 53200 | 53200 | 53100 | 134 |
| 323 | 20231205 | 134400 | 5010133400 | 53100 | 53200 | 53200 | 53100 | 38 |
| 324 | 20231205 | 134300 | 5008113600 | 53100 | 53000 | 53200 | 53000 | 257 |
| 325 | 20231205 | 134200 | 4994462300 | 53000 | 53000 | 53100 | 53000 | 64 |
| 326 | 20231205 | 134100 | 4991068800 | 53000 | 53100 | 53100 | 53000 | 321 |
| 327 | 20231205 | 134000 | 4974049800 | 53000 | 53100 | 53100 | 53000 | 260 |
| 328 | 20231205 | 133900 | 4960254500 | 53100 | 53300 | 53300 | 53100 | 675 |
| 329 | 20231205 | 133800 | 4924345100 | 53200 | 53300 | 53300 | 53200 | 212 |
| 330 | 20231205 | 133700 | 4913061100 | 53200 | 53300 | 53300 | 53200 | 74 |
| 331 | 20231205 | 133600 | 4909120800 | 53300 | 53200 | 53300 | 53200 | 112 |
| 332 | 20231205 | 133500 | 4903157600 | 53300 | 53300 | 53300 | 53200 | 34 |
| 333 | 20231205 | 133400 | 4901345900 | 53300 | 53200 | 53300 | 53200 | 65 |
| 334 | 20231205 | 133300 | 4897884400 | 53300 | 53300 | 53300 | 53200 | 62 |
| 335 | 20231205 | 133200 | 4894583900 | 53200 | 53200 | 53300 | 53200 | 131 |
| 336 | 20231205 | 133100 | 4887607800 | 53300 | 53200 | 53300 | 53200 | 58 |
| 337 | 20231205 | 133000 | 4884519400 | 53300 | 53300 | 53300 | 53200 | 63 |
| 338 | 20231205 | 132900 | 4881164400 | 53300 | 53200 | 53300 | 53200 | 157 |
| 339 | 20231205 | 132800 | 4872804800 | 53200 | 53200 | 53300 | 53200 | 42 |
| 340 | 20231205 | 132700 | 4870569300 | 53300 | 53300 | 53300 | 53200 | 73 |
| 341 | 20231205 | 132600 | 4866683700 | 53300 | 53200 | 53300 | 53200 | 12 |
| 342 | 20231205 | 132500 | 4866044900 | 53300 | 53200 | 53300 | 53200 | 116 |
| 343 | 20231205 | 132400 | 4859866000 | 53300 | 53300 | 53300 | 53200 | 5 |
| 344 | 20231205 | 132300 | 4859599600 | 53300 | 53300 | 53300 | 53200 | 39 |
| 345 | 20231205 | 132200 | 4857521800 | 53300 | 53100 | 53300 | 53100 | 22 |
| 346 | 20231205 | 132100 | 4856349700 | 53200 | 53300 | 53400 | 53200 | 122 |
| 347 | 20231205 | 132000 | 4849853200 | 53200 | 53400 | 53400 | 53200 | 1283 |
| 348 | 20231205 | 131900 | 4781411600 | 53400 | 53400 | 53400 | 53300 | 53 |
| 349 | 20231205 | 131800 | 4778582200 | 53400 | 53400 | 53400 | 53300 | 102 |
| 350 | 20231205 | 131700 | 4773135700 | 53300 | 53400 | 53400 | 53300 | 40 |
| 351 | 20231205 | 131600 | 4771002100 | 53400 | 53400 | 53400 | 53400 | 71 |
| 352 | 20231205 | 131500 | 4767210700 | 53400 | 53400 | 53400 | 53300 | 81 |
| 353 | 20231205 | 131400 | 4762886800 | 53400 | 53200 | 53400 | 53200 | 351 |
| 354 | 20231205 | 131300 | 4744193100 | 53200 | 53200 | 53200 | 53100 | 52 |
| 355 | 20231205 | 131200 | 4741427500 | 53100 | 53200 | 53200 | 53100 | 17 |
| 356 | 20231205 | 131100 | 4740523500 | 53100 | 53200 | 53200 | 53100 | 108 |
| 357 | 20231205 | 131000 | 4734779000 | 53200 | 53200 | 53200 | 53100 | 54 |
| 358 | 20231205 | 130900 | 4731909200 | 53100 | 53100 | 53200 | 53100 | 127 |
| 359 | 20231205 | 130800 | 4725158400 | 53200 | 53200 | 53200 | 53100 | 46 |
| 360 | 20231205 | 130700 | 4722711500 | 53200 | 53100 | 53200 | 53100 | 84 |
| 361 | 20231205 | 130600 | 4718243000 | 53200 | 53200 | 53200 | 53100 | 45 |
| 362 | 20231205 | 130500 | 4715850500 | 53200 | 53100 | 53200 | 53100 | 131 |
| 363 | 20231205 | 130400 | 4708886000 | 53200 | 53200 | 53200 | 53100 | 98 |
| 364 | 20231205 | 130300 | 4703675600 | 53200 | 53100 | 53200 | 53100 | 62 |
| 365 | 20231205 | 130200 | 4700380800 | 53200 | 53100 | 53200 | 53100 | 108 |
| 366 | 20231205 | 130100 | 4694639800 | 53100 | 53200 | 53200 | 53100 | 54 |
| 367 | 20231205 | 130000 | 4691769600 | 53100 | 53100 | 53200 | 53100 | 105 |
| 368 | 20231205 | 125900 | 4686185800 | 53100 | 53200 | 53200 | 53100 | 7 |
| 369 | 20231205 | 125800 | 4685813900 | 53200 | 53200 | 53200 | 53100 | 86 |
| 370 | 20231205 | 125700 | 4681239800 | 53200 | 53200 | 53200 | 53100 | 8 |
| 371 | 20231205 | 125600 | 4680814600 | 53200 | 53200 | 53200 | 53100 | 53 |
| 372 | 20231205 | 125500 | 4677995600 | 53200 | 53200 | 53200 | 53200 | 22 |
| 373 | 20231205 | 125400 | 4676825200 | 53200 | 53100 | 53200 | 53100 | 102 |
| 374 | 20231205 | 125300 | 4671400000 | 53200 | 53200 | 53200 | 53100 | 31 |
| 375 | 20231205 | 125200 | 4669750900 | 53200 | 53200 | 53200 | 53200 | 11 |
| 376 | 20231205 | 125100 | 4669165700 | 53100 | 53000 | 53200 | 53000 | 126 |
| 377 | 20231205 | 125000 | 4662466700 | 52900 | 53300 | 53300 | 52900 | 877 |
| 378 | 20231205 | 124900 | 4615969000 | 53200 | 53400 | 53400 | 53200 | 218 |
| 379 | 20231205 | 124800 | 4604345400 | 53300 | 53300 | 53400 | 53300 | 29 |
| 380 | 20231205 | 124700 | 4602799200 | 53400 | 53300 | 53400 | 53200 | 176 |
| 381 | 20231205 | 124600 | 4593417800 | 53300 | 53100 | 53300 | 53100 | 1251 |
| 382 | 20231205 | 124500 | 4526831800 | 53200 | 53100 | 53200 | 53100 | 31 |
| 383 | 20231205 | 124400 | 4525185500 | 53100 | 53100 | 53200 | 53000 | 168 |
| 384 | 20231205 | 124300 | 4516268000 | 53000 | 53200 | 53200 | 53000 | 129 |
| 385 | 20231205 | 124200 | 4509422900 | 53100 | 53100 | 53200 | 53000 | 760 |
| 386 | 20231205 | 124100 | 4469081300 | 53200 | 53200 | 53200 | 53100 | 34 |
| 387 | 20231205 | 124000 | 4467273600 | 53000 | 53100 | 53100 | 53000 | 216 |
| 388 | 20231205 | 123900 | 4455804800 | 53100 | 53000 | 53100 | 53000 | 24 |
| 389 | 20231205 | 123800 | 4454531400 | 53000 | 53100 | 53100 | 53000 | 48 |
| 390 | 20231205 | 123700 | 4451982800 | 53100 | 53100 | 53100 | 53000 | 47 |
| 391 | 20231205 | 123600 | 4449488500 | 53000 | 53100 | 53100 | 53000 | 13 |
| 392 | 20231205 | 123500 | 4448798500 | 53100 | 53100 | 53100 | 53000 | 45 |
| 393 | 20231205 | 123400 | 4446409100 | 53000 | 53100 | 53100 | 53000 | 21 |
| 394 | 20231205 | 123300 | 4445295100 | 53100 | 53000 | 53100 | 53000 | 60 |
| 395 | 20231205 | 123200 | 4442109900 | 53000 | 53100 | 53100 | 53000 | 25 |
| 396 | 20231205 | 123100 | 4440784700 | 53000 | 53000 | 53200 | 53000 | 122 |
| 397 | 20231205 | 123000 | 4434307900 | 53000 | 53300 | 53300 | 53000 | 191 |
| 398 | 20231205 | 122900 | 4424154800 | 53100 | 53100 | 53300 | 53100 | 142 |
| 399 | 20231205 | 122800 | 4416604200 | 53100 | 53300 | 53300 | 53100 | 659 |
| 400 | 20231205 | 122700 | 4381504300 | 53200 | 53300 | 53300 | 53200 | 38 |
| 401 | 20231205 | 122600 | 4379479700 | 53300 | 53200 | 53300 | 53200 | 56 |
| 402 | 20231205 | 122500 | 4376497000 | 53300 | 53200 | 53300 | 53200 | 2 |
| 403 | 20231205 | 122400 | 4376390500 | 53300 | 53300 | 53300 | 53200 | 66 |
| 404 | 20231205 | 122300 | 4372873800 | 53200 | 53200 | 53300 | 53200 | 217 |
| 405 | 20231205 | 122200 | 4361329300 | 53200 | 53300 | 53300 | 53200 | 63 |
| 406 | 20231205 | 122100 | 4357973300 | 53200 | 53200 | 53300 | 53200 | 26 |
| 407 | 20231205 | 122000 | 4356587700 | 53200 | 53200 | 53300 | 53200 | 57 |
| 408 | 20231205 | 121900 | 4353550600 | 53200 | 53400 | 53400 | 53200 | 696 |
| 409 | 20231205 | 121800 | 4316408000 | 53400 | 53400 | 53400 | 53400 | 29 |
| 410 | 20231205 | 121700 | 4314859400 | 53400 | 53300 | 53400 | 53300 | 151 |
| 411 | 20231205 | 121600 | 4306800800 | 53400 | 53400 | 53400 | 53400 | 42 |
| 412 | 20231205 | 121500 | 4304558000 | 53400 | 53400 | 53400 | 53300 | 90 |
| 413 | 20231205 | 121400 | 4299753100 | 53400 | 53400 | 53400 | 53300 | 32 |
| 414 | 20231205 | 121300 | 4298044400 | 53400 | 53200 | 53400 | 53200 | 179 |
| 415 | 20231205 | 121200 | 4288504100 | 53200 | 53300 | 53300 | 53200 | 10 |
| 416 | 20231205 | 121100 | 4287971600 | 53300 | 53200 | 53300 | 53200 | 104 |
| 417 | 20231205 | 121000 | 4282429700 | 53200 | 53200 | 53300 | 53200 | 80 |
| 418 | 20231205 | 120900 | 4278168200 | 53300 | 53200 | 53300 | 53200 | 322 |
| 419 | 20231205 | 120800 | 4261035000 | 53200 | 53200 | 53300 | 53200 | 82 |
| 420 | 20231205 | 120700 | 4256670200 | 53200 | 53300 | 53300 | 53200 | 97 |
| 421 | 20231205 | 120600 | 4251508800 | 53300 | 53300 | 53300 | 53200 | 44 |
| 422 | 20231205 | 120500 | 4249163800 | 53300 | 53200 | 53300 | 53200 | 53 |
| 423 | 20231205 | 120400 | 4246342000 | 53300 | 53300 | 53300 | 53200 | 27 |
| 424 | 20231205 | 120300 | 4244903000 | 53200 | 53300 | 53300 | 53200 | 69 |
| 425 | 20231205 | 120200 | 4241226000 | 53300 | 53400 | 53400 | 53300 | 120 |
| 426 | 20231205 | 120100 | 4234827200 | 53300 | 53300 | 53400 | 53200 | 537 |
| 427 | 20231205 | 120000 | 4206215900 | 53300 | 53400 | 53400 | 53300 | 131 |
| 428 | 20231205 | 115900 | 4199231400 | 53400 | 53300 | 53400 | 53300 | 83 |
| 429 | 20231205 | 115800 | 4194805200 | 53300 | 53300 | 53400 | 53300 | 1640 |
| 430 | 20231205 | 115700 | 4107327400 | 53400 | 53400 | 53400 | 53300 | 156 |
| 431 | 20231205 | 115600 | 4099003600 | 53400 | 53400 | 53400 | 53300 | 33 |
| 432 | 20231205 | 115500 | 4097243200 | 53400 | 53300 | 53400 | 53300 | 44 |
| 433 | 20231205 | 115400 | 4094894000 | 53300 | 53400 | 53400 | 53300 | 182 |
| 434 | 20231205 | 115300 | 4085183100 | 53400 | 53500 | 53500 | 53400 | 181 |
| 435 | 20231205 | 115200 | 4075511000 | 53500 | 53500 | 53500 | 53400 | 133 |
| 436 | 20231205 | 115100 | 4068400400 | 53500 | 53500 | 53500 | 53400 | 161 |
| 437 | 20231205 | 115000 | 4059801900 | 53500 | 53600 | 53600 | 53400 | 284 |
| 438 | 20231205 | 114900 | 4044605200 | 53500 | 53500 | 53600 | 53500 | 78 |
| 439 | 20231205 | 114800 | 4040430900 | 53600 | 53500 | 53600 | 53500 | 148 |
| 440 | 20231205 | 114700 | 4032508600 | 53600 | 53600 | 53600 | 53500 | 50 |
| 441 | 20231205 | 114600 | 4029832100 | 53600 | 53400 | 53600 | 53400 | 137 |
| 442 | 20231205 | 114500 | 4022514500 | 53500 | 53600 | 53600 | 53500 | 96 |
| 443 | 20231205 | 114400 | 4017377400 | 53600 | 53500 | 53600 | 53500 | 60 |
| 444 | 20231205 | 114300 | 4014164400 | 53400 | 53600 | 53600 | 53400 | 160 |
| 445 | 20231205 | 114200 | 4005603000 | 53600 | 53600 | 53600 | 53600 | 14 |
| 446 | 20231205 | 114100 | 4004852600 | 53500 | 53700 | 53700 | 53500 | 529 |
| 447 | 20231205 | 114000 | 3976508600 | 53600 | 53600 | 53700 | 53600 | 51 |
| 448 | 20231205 | 113900 | 3973773200 | 53700 | 53700 | 53700 | 53600 | 103 |
| 449 | 20231205 | 113800 | 3968246500 | 53600 | 53700 | 53700 | 53600 | 44 |
| 450 | 20231205 | 113700 | 3965886400 | 53600 | 53700 | 53700 | 53600 | 99 |
| 451 | 20231205 | 113600 | 3960575800 | 53700 | 53700 | 53700 | 53600 | 208 |
| 452 | 20231205 | 113500 | 3949422100 | 53600 | 53700 | 53700 | 53600 | 63 |
| 453 | 20231205 | 113400 | 3946041900 | 53700 | 53600 | 53700 | 53600 | 89 |
| 454 | 20231205 | 113300 | 3941267800 | 53600 | 53700 | 53700 | 53600 | 43 |
| 455 | 20231205 | 113200 | 3938961100 | 53700 | 53600 | 53700 | 53600 | 37 |
| 456 | 20231205 | 113100 | 3936974800 | 53600 | 53700 | 53700 | 53600 | 37 |
| 457 | 20231205 | 113000 | 3934990400 | 53600 | 53700 | 53700 | 53600 | 50 |
| 458 | 20231205 | 112900 | 3932306600 | 53700 | 53600 | 53700 | 53500 | 164 |
| 459 | 20231205 | 112800 | 3923515600 | 53600 | 53700 | 53800 | 53600 | 123 |
| 460 | 20231205 | 112700 | 3916915300 | 53700 | 53700 | 53800 | 53700 | 284 |
| 461 | 20231205 | 112600 | 3901651100 | 53800 | 53600 | 53800 | 53600 | 96 |
| 462 | 20231205 | 112500 | 3896496200 | 53600 | 53700 | 53800 | 53600 | 329 |
| 463 | 20231205 | 112400 | 3878826300 | 53800 | 53800 | 53800 | 53700 | 57 |
| 464 | 20231205 | 112300 | 3875764200 | 53700 | 53800 | 53800 | 53700 | 165 |
| 465 | 20231205 | 112200 | 3866897600 | 53700 | 53800 | 53800 | 53700 | 100 |
| 466 | 20231205 | 112100 | 3861524900 | 53800 | 53700 | 53800 | 53700 | 76 |
| 467 | 20231205 | 112000 | 3857440600 | 53800 | 53700 | 53800 | 53700 | 117 |
| 468 | 20231205 | 111900 | 3851153600 | 53700 | 53700 | 53700 | 53700 | 32 |
| 469 | 20231205 | 111800 | 3849435200 | 53700 | 53700 | 53700 | 53600 | 86 |
| 470 | 20231205 | 111700 | 3844817700 | 53700 | 53700 | 53700 | 53600 | 311 |
| 471 | 20231205 | 111600 | 3828119800 | 53600 | 53600 | 53700 | 53600 | 103 |
| 472 | 20231205 | 111500 | 3822592300 | 53700 | 53600 | 53700 | 53600 | 38 |
| 473 | 20231205 | 111400 | 3820553200 | 53600 | 53500 | 53600 | 53500 | 85 |
| 474 | 20231205 | 111300 | 3816000100 | 53600 | 53700 | 53800 | 53500 | 203 |
| 475 | 20231205 | 111200 | 3805105500 | 53800 | 53700 | 53800 | 53600 | 176 |
| 476 | 20231205 | 111100 | 3795660900 | 53600 | 53700 | 53700 | 53600 | 28 |
| 477 | 20231205 | 111000 | 3794158200 | 53700 | 53700 | 53700 | 53700 | 71 |
| 478 | 20231205 | 110900 | 3790345500 | 53700 | 53800 | 53800 | 53700 | 129 |
| 479 | 20231205 | 110800 | 3783411700 | 53700 | 53800 | 53800 | 53700 | 1133 |
| 480 | 20231205 | 110700 | 3722513300 | 53800 | 53900 | 53900 | 53800 | 86 |
| 481 | 20231205 | 110600 | 3717880000 | 53800 | 53900 | 53900 | 53800 | 48 |
| 482 | 20231205 | 110500 | 3715293300 | 53800 | 53900 | 53900 | 53800 | 173 |
| 483 | 20231205 | 110400 | 3705979100 | 53800 | 53900 | 53900 | 53800 | 159 |
| 484 | 20231205 | 110300 | 3697421800 | 53800 | 53900 | 53900 | 53800 | 80 |
| 485 | 20231205 | 110200 | 3693111300 | 53900 | 53900 | 53900 | 53800 | 61 |
| 486 | 20231205 | 110100 | 3689825700 | 53900 | 53800 | 53900 | 53800 | 54 |
| 487 | 20231205 | 110000 | 3686918200 | 53800 | 53900 | 53900 | 53800 | 1110 |
| 488 | 20231205 | 105900 | 3627191400 | 53900 | 53700 | 53900 | 53700 | 616 |
| 489 | 20231205 | 105800 | 3594050000 | 53800 | 53800 | 53800 | 53800 | 81 |
| 490 | 20231205 | 105700 | 3589692200 | 53800 | 53700 | 53800 | 53700 | 76 |
| 491 | 20231205 | 105600 | 3585606400 | 53800 | 53800 | 53800 | 53700 | 1121 |
| 492 | 20231205 | 105500 | 3525297500 | 53800 | 53800 | 53800 | 53700 | 55 |
| 493 | 20231205 | 105400 | 3522339000 | 53700 | 53700 | 53800 | 53700 | 112 |
| 494 | 20231205 | 105300 | 3516316800 | 53800 | 53800 | 53800 | 53700 | 318 |
| 495 | 20231205 | 105200 | 3499209800 | 53800 | 53700 | 53800 | 53700 | 107 |
| 496 | 20231205 | 105100 | 3493455100 | 53600 | 53700 | 53700 | 53600 | 2328 |
| 497 | 20231205 | 105000 | 3368457000 | 53600 | 53700 | 53700 | 53600 | 76 |
| 498 | 20231205 | 104900 | 3364380700 | 53600 | 53700 | 53700 | 53600 | 73 |
| 499 | 20231205 | 104800 | 3360462500 | 53600 | 53700 | 53700 | 53600 | 184 |
| 500 | 20231205 | 104700 | 3350589700 | 53600 | 53800 | 53800 | 53600 | 670 |
| 501 | 20231205 | 104600 | 3314617800 | 53800 | 53700 | 53800 | 53700 | 670 |
| 502 | 20231205 | 104500 | 3278637200 | 53800 | 53600 | 53800 | 53600 | 825 |
| 503 | 20231205 | 104400 | 3234364800 | 53700 | 53600 | 53700 | 53600 | 20 |
| 504 | 20231205 | 104300 | 3233291500 | 53700 | 53600 | 53700 | 53600 | 92 |
| 505 | 20231205 | 104200 | 3228354400 | 53700 | 53700 | 53700 | 53600 | 59 |
| 506 | 20231205 | 104100 | 3225186400 | 53600 | 53600 | 53700 | 53600 | 51 |
| 507 | 20231205 | 104000 | 3222448700 | 53700 | 53600 | 53700 | 53600 | 53 |
| 508 | 20231205 | 103900 | 3219602700 | 53600 | 53700 | 53700 | 53600 | 39 |
| 509 | 20231205 | 103800 | 3217509500 | 53700 | 53600 | 53700 | 53600 | 87 |
| 510 | 20231205 | 103700 | 3212837800 | 53700 | 53800 | 53800 | 53600 | 151 |
| 511 | 20231205 | 103600 | 3204729100 | 53700 | 53700 | 53800 | 53700 | 172 |
| 512 | 20231205 | 103500 | 3195490200 | 53700 | 53700 | 53800 | 53700 | 174 |
| 513 | 20231205 | 103400 | 3186145000 | 53800 | 53800 | 53800 | 53700 | 179 |
| 514 | 20231205 | 103300 | 3176527100 | 53800 | 53700 | 53800 | 53700 | 28 |
| 515 | 20231205 | 103200 | 3175022000 | 53800 | 53700 | 53800 | 53700 | 41 |
| 516 | 20231205 | 103100 | 3172818600 | 53700 | 53700 | 53800 | 53700 | 158 |
| 517 | 20231205 | 103000 | 3164330600 | 53700 | 53800 | 53800 | 53700 | 79 |
| 518 | 20231205 | 102900 | 3160084900 | 53800 | 53700 | 53800 | 53700 | 473 |
| 519 | 20231205 | 102800 | 3134681600 | 53800 | 53700 | 53800 | 53700 | 236 |
| 520 | 20231205 | 102700 | 3122006600 | 53700 | 53600 | 53700 | 53600 | 295 |
| 521 | 20231205 | 102600 | 3106168900 | 53700 | 53700 | 53700 | 53600 | 731 |
| 522 | 20231205 | 102500 | 3066971400 | 53800 | 53800 | 53800 | 53700 | 226 |
| 523 | 20231205 | 102400 | 3054829000 | 53700 | 53800 | 53800 | 53700 | 136 |
| 524 | 20231205 | 102300 | 3047521000 | 53700 | 53700 | 53800 | 53700 | 143 |
| 525 | 20231205 | 102200 | 3039839800 | 53800 | 53700 | 53800 | 53700 | 97 |
| 526 | 20231205 | 102100 | 3034622800 | 53800 | 53700 | 53800 | 53600 | 129 |
| 527 | 20231205 | 102000 | 3027696600 | 53700 | 53700 | 53800 | 53700 | 103 |
| 528 | 20231205 | 101900 | 3022165400 | 53700 | 53700 | 53800 | 53600 | 250 |
| 529 | 20231205 | 101800 | 3008748200 | 53800 | 53700 | 53800 | 53500 | 457 |
| 530 | 20231205 | 101700 | 2984225300 | 53700 | 53800 | 53800 | 53700 | 215 |
| 531 | 20231205 | 101600 | 2972679000 | 53800 | 54000 | 54000 | 53800 | 1104 |
| 532 | 20231205 | 101500 | 2913204100 | 54000 | 53800 | 54000 | 53800 | 201 |
| 533 | 20231205 | 101400 | 2902365800 | 53900 | 53800 | 54000 | 53800 | 3201 |
| 534 | 20231205 | 101300 | 2729818500 | 53900 | 53700 | 53900 | 53600 | 1316 |
| 535 | 20231205 | 101200 | 2659077100 | 53700 | 53600 | 53700 | 53500 | 348 |
| 536 | 20231205 | 101100 | 2640424900 | 53600 | 53500 | 53600 | 53500 | 82 |
| 537 | 20231205 | 101000 | 2636032800 | 53600 | 53600 | 53600 | 53500 | 38 |
| 538 | 20231205 | 100900 | 2633999000 | 53600 | 53400 | 53600 | 53400 | 124 |
| 539 | 20231205 | 100800 | 2627365600 | 53500 | 53500 | 53500 | 53400 | 103 |
| 540 | 20231205 | 100700 | 2621860300 | 53600 | 53600 | 53600 | 53500 | 301 |
| 541 | 20231205 | 100600 | 2605748900 | 53600 | 53600 | 53600 | 53600 | 53 |
| 542 | 20231205 | 100500 | 2602908100 | 53600 | 53600 | 53600 | 53500 | 253 |
| 543 | 20231205 | 100400 | 2589347500 | 53500 | 53700 | 53700 | 53500 | 564 |
| 544 | 20231205 | 100300 | 2559121400 | 53600 | 53400 | 53600 | 53400 | 735 |
| 545 | 20231205 | 100200 | 2519751200 | 53400 | 53400 | 53500 | 53400 | 43 |
| 546 | 20231205 | 100100 | 2517453200 | 53500 | 53500 | 53500 | 53400 | 81 |
| 547 | 20231205 | 100000 | 2513124400 | 53500 | 53500 | 53500 | 53400 | 128 |
| 548 | 20231205 | 095900 | 2506277600 | 53400 | 53500 | 53500 | 53400 | 62 |
| 549 | 20231205 | 095800 | 2502961400 | 53400 | 53500 | 53500 | 53400 | 27 |
| 550 | 20231205 | 095700 | 2501517900 | 53400 | 53500 | 53500 | 53400 | 52 |
| 551 | 20231205 | 095600 | 2498737000 | 53500 | 53400 | 53500 | 53400 | 8 |
| 552 | 20231205 | 095500 | 2498309100 | 53500 | 53500 | 53500 | 53400 | 60 |
| 553 | 20231205 | 095400 | 2495099200 | 53400 | 53700 | 53700 | 53400 | 305 |
| 554 | 20231205 | 095300 | 2478730300 | 53800 | 53800 | 53800 | 53800 | 148 |
| 555 | 20231205 | 095200 | 2470767900 | 53800 | 53900 | 53900 | 53800 | 1770 |
| 556 | 20231205 | 095100 | 2375457300 | 53900 | 53800 | 53900 | 53700 | 3239 |
| 557 | 20231205 | 095000 | 2201100500 | 53800 | 53600 | 53900 | 53600 | 3719 |
| 558 | 20231205 | 094900 | 2001231500 | 53600 | 53500 | 53600 | 53400 | 2195 |
| 559 | 20231205 | 094800 | 1883798600 | 53500 | 53300 | 53500 | 53300 | 2252 |
| 560 | 20231205 | 094700 | 1763536900 | 53300 | 53100 | 53300 | 53100 | 1026 |
| 561 | 20231205 | 094600 | 1708996000 | 53100 | 53200 | 53200 | 53100 | 44 |
| 562 | 20231205 | 094500 | 1706659400 | 53200 | 53100 | 53200 | 53100 | 209 |
| 563 | 20231205 | 094400 | 1695559500 | 53000 | 53000 | 53100 | 53000 | 740 |
| 564 | 20231205 | 094300 | 1656328800 | 53000 | 53000 | 53000 | 53000 | 6 |
| 565 | 20231205 | 094200 | 1656010800 | 53000 | 53000 | 53000 | 53000 | 28 |
| 566 | 20231205 | 094100 | 1654526800 | 53000 | 52900 | 53000 | 52900 | 176 |
| 567 | 20231205 | 094000 | 1645213500 | 53000 | 52800 | 53000 | 52800 | 140 |
| 568 | 20231205 | 093900 | 1637810800 | 52900 | 52900 | 52900 | 52900 | 11 |
| 569 | 20231205 | 093800 | 1637228900 | 52900 | 52800 | 52900 | 52800 | 104 |
| 570 | 20231205 | 093700 | 1631736800 | 52800 | 52800 | 52900 | 52800 | 114 |
| 571 | 20231205 | 093600 | 1625706500 | 52900 | 52900 | 53000 | 52900 | 435 |
| 572 | 20231205 | 093500 | 1602694600 | 52900 | 52600 | 52900 | 52600 | 418 |
| 573 | 20231205 | 093400 | 1580611800 | 52700 | 52700 | 52700 | 52700 | 153 |
| 574 | 20231205 | 093300 | 1572548700 | 52700 | 52600 | 52700 | 52600 | 380 |
| 575 | 20231205 | 093200 | 1552560600 | 52600 | 52500 | 52600 | 52500 | 59 |
| 576 | 20231205 | 093100 | 1549460000 | 52500 | 52600 | 52600 | 52500 | 21 |
| 577 | 20231205 | 093000 | 1548357000 | 52600 | 52500 | 52600 | 52500 | 406 |
| 578 | 20231205 | 092900 | 1527041900 | 52500 | 52500 | 52600 | 52500 | 53 |
| 579 | 20231205 | 092800 | 1524259300 | 52600 | 52800 | 52800 | 52600 | 90 |
| 580 | 20231205 | 092700 | 1519516800 | 52800 | 52800 | 52800 | 52800 | 175 |
| 581 | 20231205 | 092600 | 1510276800 | 52800 | 52800 | 52800 | 52800 | 79 |
| 582 | 20231205 | 092500 | 1506105600 | 52800 | 52800 | 52800 | 52800 | 0 |
| 583 | 20231205 | 092400 | 1506105600 | 52800 | 52800 | 52800 | 52800 | 265 |
| 584 | 20231205 | 092300 | 1492113600 | 52900 | 52700 | 52900 | 52700 | 188 |
| 585 | 20231205 | 092200 | 1482186100 | 52900 | 52900 | 53000 | 52500 | 2949 |
| 586 | 20231205 | 092100 | 1326795500 | 52900 | 52800 | 53000 | 52700 | 851 |
| 587 | 20231205 | 092000 | 1281885600 | 53000 | 53100 | 53100 | 52700 | 320 |
| 588 | 20231205 | 091900 | 1264954900 | 53300 | 53300 | 53400 | 53100 | 1862 |
| 589 | 20231205 | 091800 | 1165770500 | 53300 | 53200 | 53400 | 53200 | 2815 |
| 590 | 20231205 | 091700 | 1015798800 | 53200 | 53000 | 53200 | 53000 | 2538 |
| 591 | 20231205 | 091600 | 880985600 | 53000 | 52700 | 53000 | 52600 | 1398 |
| 592 | 20231205 | 091500 | 807323700 | 52700 | 52700 | 52800 | 52700 | 31 |
| 593 | 20231205 | 091400 | 805687200 | 52800 | 52900 | 53000 | 52600 | 373 |
| 594 | 20231205 | 091300 | 785976800 | 52900 | 52800 | 52900 | 52600 | 276 |
| 595 | 20231205 | 091200 | 771426500 | 52900 | 53100 | 53100 | 52800 | 397 |
| 596 | 20231205 | 091100 | 750433600 | 53100 | 52900 | 53100 | 52800 | 1059 |
| 597 | 20231205 | 091000 | 694335300 | 52900 | 52800 | 52900 | 52300 | 801 |
| 598 | 20231205 | 090900 | 652036300 | 52700 | 52300 | 52800 | 52300 | 674 |
| 599 | 20231205 | 090800 | 616530100 | 52800 | 52500 | 52800 | 52300 | 1020 |
| 600 | 20231205 | 090700 | 562826000 | 52500 | 52000 | 52600 | 52000 | 2293 |
| 601 | 20231205 | 090600 | 442822200 | 52400 | 52400 | 52400 | 52000 | 1285 |
| 602 | 20231205 | 090500 | 375588300 | 52500 | 52100 | 52500 | 52100 | 1264 |
| 603 | 20231205 | 090400 | 309414400 | 52300 | 51900 | 52400 | 51900 | 603 |
| 604 | 20231205 | 090300 | 277966100 | 52200 | 52400 | 52400 | 51900 | 957 |
| 605 | 20231205 | 090200 | 228137800 | 52200 | 52300 | 52600 | 52200 | 412 |
| 606 | 20231205 | 090100 | 206592100 | 52600 | 52200 | 52600 | 52200 | 970 |
| 607 | 20231205 | 090000 | 155815900 | 52600 | 52200 | 52800 | 52200 | 2972 |