34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 192700 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 27965 |
| 3 | 20231208 | 192600 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 4 | 20231208 | 192500 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 5 | 20231208 | 192400 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 6 | 20231208 | 192300 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 7 | 20231208 | 192200 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 8 | 20231208 | 192100 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 9 | 20231208 | 192000 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 10 | 20231208 | 191900 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 11 | 20231208 | 191800 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 12 | 20231208 | 191700 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 13 | 20231208 | 191600 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 14 | 20231208 | 191500 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 15 | 20231208 | 191400 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 16 | 20231208 | 191300 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 17 | 20231208 | 191200 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 18 | 20231208 | 191100 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 19 | 20231208 | 191000 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 20 | 20231208 | 190900 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 21 | 20231208 | 190800 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 22 | 20231208 | 190700 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 23 | 20231208 | 190600 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 24 | 20231208 | 190500 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 25 | 20231208 | 190400 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 26 | 20231208 | 190300 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 27 | 20231208 | 190200 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 28 | 20231208 | 190100 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 29 | 20231208 | 190000 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 30 | 20231208 | 185900 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 31 | 20231208 | 185800 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 32 | 20231208 | 185700 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 27965 |
| 33 | 20231208 | 185600 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 34 | 20231208 | 185500 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 35 | 20231208 | 185400 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 36 | 20231208 | 185300 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 37 | 20231208 | 185200 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 38 | 20231208 | 185100 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 39 | 20231208 | 185000 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 40 | 20231208 | 184900 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 41 | 20231208 | 184800 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 42 | 20231208 | 184700 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 43 | 20231208 | 184600 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 44 | 20231208 | 184500 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 45 | 20231208 | 184400 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 46 | 20231208 | 184300 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 47 | 20231208 | 184200 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 48 | 20231208 | 184100 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 49 | 20231208 | 184000 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 50 | 20231208 | 183900 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 51 | 20231208 | 183800 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 52 | 20231208 | 183700 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 53 | 20231208 | 183600 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 54 | 20231208 | 183500 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 55 | 20231208 | 183400 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 56 | 20231208 | 183300 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 57 | 20231208 | 183200 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 58 | 20231208 | 183100 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 59 | 20231208 | 183000 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 60 | 20231208 | 182900 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 61 | 20231208 | 182800 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 62 | 20231208 | 182700 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 27965 |
| 63 | 20231208 | 182600 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 64 | 20231208 | 182500 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 65 | 20231208 | 182400 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 66 | 20231208 | 182300 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 67 | 20231208 | 182200 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 68 | 20231208 | 182100 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 69 | 20231208 | 182000 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 70 | 20231208 | 181900 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 71 | 20231208 | 181800 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 72 | 20231208 | 181700 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 73 | 20231208 | 181600 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 74 | 20231208 | 181500 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 75 | 20231208 | 181400 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 76 | 20231208 | 181300 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 77 | 20231208 | 181200 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 78 | 20231208 | 181100 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 79 | 20231208 | 181000 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 80 | 20231208 | 180900 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 81 | 20231208 | 180800 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 82 | 20231208 | 180700 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 83 | 20231208 | 180600 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 84 | 20231208 | 180500 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 85 | 20231208 | 180400 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 86 | 20231208 | 180300 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 87 | 20231208 | 180200 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 88 | 20231208 | 180100 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 89 | 20231208 | 180000 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 90 | 20231208 | 175900 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 91 | 20231208 | 175800 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 92 | 20231208 | 175700 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 27965 |
| 93 | 20231208 | 175600 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 94 | 20231208 | 175500 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 95 | 20231208 | 175400 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 96 | 20231208 | 175300 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 97 | 20231208 | 175200 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 98 | 20231208 | 175100 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 99 | 20231208 | 175000 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 100 | 20231208 | 174900 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 101 | 20231208 | 174800 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 102 | 20231208 | 174700 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 103 | 20231208 | 174600 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 104 | 20231208 | 174500 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 105 | 20231208 | 174400 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 106 | 20231208 | 174300 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 107 | 20231208 | 174200 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 108 | 20231208 | 174100 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 109 | 20231208 | 174000 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 110 | 20231208 | 173900 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 111 | 20231208 | 173800 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 112 | 20231208 | 173700 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 113 | 20231208 | 173600 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 114 | 20231208 | 173500 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 115 | 20231208 | 173400 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 116 | 20231208 | 173300 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 117 | 20231208 | 173200 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 118 | 20231208 | 173100 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 119 | 20231208 | 173000 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 120 | 20231208 | 172900 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 121 | 20231208 | 172800 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 122 | 20231208 | 172700 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 27965 |
| 123 | 20231208 | 172600 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 124 | 20231208 | 172500 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 125 | 20231208 | 172400 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 126 | 20231208 | 172300 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 127 | 20231208 | 172200 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 128 | 20231208 | 172100 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 129 | 20231208 | 172000 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 130 | 20231208 | 171900 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 131 | 20231208 | 171800 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 132 | 20231208 | 171700 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 133 | 20231208 | 171600 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 134 | 20231208 | 171500 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 135 | 20231208 | 171400 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 136 | 20231208 | 171300 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 137 | 20231208 | 171200 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 138 | 20231208 | 171100 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 139 | 20231208 | 171000 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 140 | 20231208 | 170900 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 141 | 20231208 | 170800 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 142 | 20231208 | 170700 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 143 | 20231208 | 170600 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 144 | 20231208 | 170500 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 145 | 20231208 | 170400 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 146 | 20231208 | 170300 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 147 | 20231208 | 170200 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 148 | 20231208 | 170100 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 149 | 20231208 | 170000 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 150 | 20231208 | 165900 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 151 | 20231208 | 165800 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 152 | 20231208 | 165700 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 27965 |
| 153 | 20231208 | 165600 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 154 | 20231208 | 165500 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 155 | 20231208 | 165400 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 156 | 20231208 | 165300 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 157 | 20231208 | 165200 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 158 | 20231208 | 165100 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 159 | 20231208 | 165000 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 160 | 20231208 | 164900 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 161 | 20231208 | 164800 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 162 | 20231208 | 164700 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 163 | 20231208 | 164600 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 164 | 20231208 | 164500 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 165 | 20231208 | 164400 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 166 | 20231208 | 164300 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 167 | 20231208 | 164200 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 168 | 20231208 | 164100 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 169 | 20231208 | 164000 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 170 | 20231208 | 163900 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 171 | 20231208 | 163800 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 172 | 20231208 | 163700 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 173 | 20231208 | 163600 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 174 | 20231208 | 163500 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 175 | 20231208 | 163400 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 176 | 20231208 | 163300 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 177 | 20231208 | 163200 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 178 | 20231208 | 163100 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 179 | 20231208 | 163000 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 180 | 20231208 | 162900 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 181 | 20231208 | 162800 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 182 | 20231208 | 162700 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 27965 |
| 183 | 20231208 | 162600 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 184 | 20231208 | 162500 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 185 | 20231208 | 162400 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 186 | 20231208 | 162300 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 187 | 20231208 | 162200 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 188 | 20231208 | 162100 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 189 | 20231208 | 162000 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 190 | 20231208 | 161900 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 191 | 20231208 | 161800 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 192 | 20231208 | 161700 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 193 | 20231208 | 161600 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 194 | 20231208 | 161500 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 195 | 20231208 | 161400 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 196 | 20231208 | 161300 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 197 | 20231208 | 161200 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 198 | 20231208 | 161100 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 199 | 20231208 | 161000 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 200 | 20231208 | 160900 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 201 | 20231208 | 160800 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 202 | 20231208 | 160700 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 203 | 20231208 | 160600 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 204 | 20231208 | 160500 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 205 | 20231208 | 160400 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 206 | 20231208 | 160300 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 207 | 20231208 | 160200 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 208 | 20231208 | 160100 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 209 | 20231208 | 160000 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 210 | 20231208 | 155900 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 211 | 20231208 | 155800 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 212 | 20231208 | 155700 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 27965 |
| 213 | 20231208 | 155600 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 214 | 20231208 | 155500 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 215 | 20231208 | 155400 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 216 | 20231208 | 155300 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 217 | 20231208 | 155200 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 218 | 20231208 | 155100 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 219 | 20231208 | 155000 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 220 | 20231208 | 154900 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 221 | 20231208 | 154800 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 222 | 20231208 | 154700 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 223 | 20231208 | 154600 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 224 | 20231208 | 154500 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 225 | 20231208 | 154400 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 226 | 20231208 | 154300 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 227 | 20231208 | 154200 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 228 | 20231208 | 154100 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 229 | 20231208 | 154000 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 230 | 20231208 | 153900 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 231 | 20231208 | 153800 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 232 | 20231208 | 153700 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 233 | 20231208 | 153600 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 234 | 20231208 | 153500 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 235 | 20231208 | 153400 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 236 | 20231208 | 153300 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 237 | 20231208 | 153200 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 238 | 20231208 | 153100 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 239 | 20231208 | 153000 | 56834750400 | 56900 | 56900 | 56900 | 56900 | 27965 |
| 240 | 20231208 | 152900 | 55243541900 | 56800 | 56800 | 56800 | 56800 | 0 |
| 241 | 20231208 | 152800 | 55243541900 | 56800 | 56800 | 56800 | 56800 | 0 |
| 242 | 20231208 | 152700 | 55243541900 | 56800 | 56800 | 56800 | 56800 | 0 |
| 243 | 20231208 | 152600 | 55243541900 | 56800 | 56800 | 56800 | 56800 | 0 |
| 244 | 20231208 | 152500 | 55243541900 | 56800 | 56800 | 56800 | 56800 | 0 |
| 245 | 20231208 | 152400 | 55243541900 | 56800 | 56800 | 56800 | 56800 | 0 |
| 246 | 20231208 | 152300 | 55243541900 | 56800 | 56800 | 56800 | 56800 | 0 |
| 247 | 20231208 | 152200 | 55243541900 | 56800 | 56800 | 56800 | 56800 | 0 |
| 248 | 20231208 | 152100 | 55243541900 | 56800 | 56800 | 56800 | 56800 | 0 |
| 249 | 20231208 | 152000 | 55243541900 | 56800 | 56800 | 56800 | 56800 | 0 |
| 250 | 20231208 | 151900 | 55243541900 | 56800 | 56800 | 56900 | 56700 | 4985 |
| 251 | 20231208 | 151800 | 54960552500 | 56800 | 56900 | 56900 | 56700 | 3508 |
| 252 | 20231208 | 151700 | 54761633100 | 56800 | 56800 | 56900 | 56700 | 5790 |
| 253 | 20231208 | 151600 | 54432770000 | 56800 | 56800 | 56900 | 56700 | 2141 |
| 254 | 20231208 | 151500 | 54311253600 | 56800 | 56900 | 56900 | 56800 | 6436 |
| 255 | 20231208 | 151400 | 53945481800 | 56900 | 56900 | 56900 | 56800 | 1001 |
| 256 | 20231208 | 151300 | 53888557000 | 56800 | 56800 | 56900 | 56800 | 1355 |
| 257 | 20231208 | 151200 | 53811559100 | 56800 | 56800 | 56900 | 56800 | 692 |
| 258 | 20231208 | 151100 | 53772251200 | 56800 | 56800 | 56900 | 56800 | 920 |
| 259 | 20231208 | 151000 | 53719958100 | 56900 | 56900 | 56900 | 56700 | 2698 |
| 260 | 20231208 | 150900 | 53566698000 | 56800 | 56800 | 56900 | 56800 | 470 |
| 261 | 20231208 | 150800 | 53539989900 | 56800 | 56800 | 56900 | 56800 | 2316 |
| 262 | 20231208 | 150700 | 53408408700 | 56900 | 56800 | 56900 | 56800 | 2631 |
| 263 | 20231208 | 150600 | 53258910600 | 56900 | 56800 | 56900 | 56800 | 1228 |
| 264 | 20231208 | 150500 | 53189125200 | 56800 | 56800 | 56900 | 56700 | 2320 |
| 265 | 20231208 | 150400 | 53057350200 | 56800 | 56800 | 56900 | 56700 | 5115 |
| 266 | 20231208 | 150300 | 52766790400 | 56800 | 56600 | 56800 | 56600 | 6092 |
| 267 | 20231208 | 150200 | 52421369600 | 56600 | 56800 | 56800 | 56600 | 10841 |
| 268 | 20231208 | 150100 | 51806983000 | 56800 | 56800 | 56800 | 56700 | 1124 |
| 269 | 20231208 | 150000 | 51743151100 | 56700 | 56800 | 56900 | 56700 | 3767 |
| 270 | 20231208 | 145900 | 51529208400 | 56900 | 56800 | 56900 | 56800 | 2823 |
| 271 | 20231208 | 145800 | 51368849400 | 56900 | 56700 | 56900 | 56700 | 6792 |
| 272 | 20231208 | 145700 | 50983031000 | 56700 | 56800 | 56800 | 56700 | 736 |
| 273 | 20231208 | 145600 | 50941270200 | 56800 | 56700 | 56800 | 56700 | 560 |
| 274 | 20231208 | 145500 | 50909514900 | 56800 | 56700 | 56800 | 56700 | 1521 |
| 275 | 20231208 | 145400 | 50823220900 | 56800 | 56700 | 56800 | 56700 | 1468 |
| 276 | 20231208 | 145300 | 50739876800 | 56700 | 56800 | 56800 | 56700 | 1145 |
| 277 | 20231208 | 145200 | 50674925300 | 56800 | 56700 | 56800 | 56700 | 938 |
| 278 | 20231208 | 145100 | 50621649000 | 56800 | 56800 | 56800 | 56700 | 741 |
| 279 | 20231208 | 145000 | 50579568700 | 56800 | 56600 | 56800 | 56600 | 1220 |
| 280 | 20231208 | 144900 | 50510393100 | 56700 | 56600 | 56800 | 56600 | 1351 |
| 281 | 20231208 | 144800 | 50433794900 | 56700 | 56600 | 56800 | 56600 | 1648 |
| 282 | 20231208 | 144700 | 50340323600 | 56700 | 56800 | 56800 | 56600 | 3617 |
| 283 | 20231208 | 144600 | 50135223900 | 56700 | 56700 | 56800 | 56700 | 598 |
| 284 | 20231208 | 144500 | 50101282100 | 56700 | 56700 | 56800 | 56700 | 585 |
| 285 | 20231208 | 144400 | 50068108100 | 56700 | 56600 | 56800 | 56600 | 5166 |
| 286 | 20231208 | 144300 | 49775182400 | 56700 | 56700 | 56700 | 56600 | 570 |
| 287 | 20231208 | 144200 | 49742866700 | 56700 | 56600 | 56700 | 56600 | 10417 |
| 288 | 20231208 | 144100 | 49153127900 | 56700 | 56600 | 56700 | 56600 | 2063 |
| 289 | 20231208 | 144000 | 49036190700 | 56600 | 56600 | 56700 | 56600 | 2144 |
| 290 | 20231208 | 143900 | 48914750000 | 56600 | 56600 | 56700 | 56600 | 4693 |
| 291 | 20231208 | 143800 | 48649115300 | 56500 | 56500 | 56600 | 56500 | 926 |
| 292 | 20231208 | 143700 | 48596711000 | 56500 | 56600 | 56600 | 56500 | 383 |
| 293 | 20231208 | 143600 | 48575069100 | 56600 | 56500 | 56600 | 56500 | 122 |
| 294 | 20231208 | 143500 | 48568169900 | 56600 | 56500 | 56600 | 56500 | 3882 |
| 295 | 20231208 | 143400 | 48348465700 | 56500 | 56500 | 56600 | 56500 | 683 |
| 296 | 20231208 | 143300 | 48309827000 | 56500 | 56600 | 56600 | 56500 | 547 |
| 297 | 20231208 | 143200 | 48278895100 | 56600 | 56500 | 56600 | 56500 | 683 |
| 298 | 20231208 | 143100 | 48240274000 | 56500 | 56500 | 56600 | 56400 | 1179 |
| 299 | 20231208 | 143000 | 48173639300 | 56500 | 56500 | 56500 | 56400 | 2386 |
| 300 | 20231208 | 142900 | 48038869800 | 56400 | 56400 | 56400 | 56300 | 2062 |
| 301 | 20231208 | 142800 | 47922597100 | 56400 | 56300 | 56400 | 56300 | 524 |
| 302 | 20231208 | 142700 | 47893080700 | 56400 | 56400 | 56400 | 56300 | 1480 |
| 303 | 20231208 | 142600 | 47809732400 | 56400 | 56300 | 56400 | 56300 | 1483 |
| 304 | 20231208 | 142500 | 47726201500 | 56400 | 56300 | 56400 | 56300 | 908 |
| 305 | 20231208 | 142400 | 47675021800 | 56400 | 56300 | 56400 | 56300 | 609 |
| 306 | 20231208 | 142300 | 47640713500 | 56300 | 56400 | 56500 | 56300 | 1347 |
| 307 | 20231208 | 142200 | 47564764200 | 56500 | 56300 | 56500 | 56300 | 1793 |
| 308 | 20231208 | 142100 | 47463611700 | 56400 | 56500 | 56500 | 56300 | 4663 |
| 309 | 20231208 | 142000 | 47200330600 | 56400 | 56400 | 56500 | 56400 | 1439 |
| 310 | 20231208 | 141900 | 47119157200 | 56400 | 56500 | 56500 | 56400 | 2791 |
| 311 | 20231208 | 141800 | 46961734300 | 56400 | 56500 | 56600 | 56400 | 4383 |
| 312 | 20231208 | 141700 | 46714124700 | 56600 | 56600 | 56600 | 56500 | 705 |
| 313 | 20231208 | 141600 | 46674266100 | 56600 | 56600 | 56700 | 56500 | 1653 |
| 314 | 20231208 | 141500 | 46580704200 | 56700 | 56500 | 56700 | 56500 | 3855 |
| 315 | 20231208 | 141400 | 46362521100 | 56500 | 56400 | 56600 | 56400 | 1443 |
| 316 | 20231208 | 141300 | 46280990500 | 56500 | 56500 | 56500 | 56400 | 1479 |
| 317 | 20231208 | 141200 | 46197445500 | 56500 | 56400 | 56500 | 56400 | 2077 |
| 318 | 20231208 | 141100 | 46080119900 | 56500 | 56500 | 56500 | 56400 | 299 |
| 319 | 20231208 | 141000 | 46063241200 | 56500 | 56400 | 56500 | 56300 | 1574 |
| 320 | 20231208 | 140900 | 45974462800 | 56400 | 56400 | 56400 | 56300 | 738 |
| 321 | 20231208 | 140800 | 45932875300 | 56300 | 56200 | 56400 | 56200 | 476 |
| 322 | 20231208 | 140700 | 45906066600 | 56300 | 56300 | 56300 | 56200 | 817 |
| 323 | 20231208 | 140600 | 45860092300 | 56300 | 56100 | 56300 | 56100 | 7851 |
| 324 | 20231208 | 140500 | 45419046900 | 56100 | 56200 | 56200 | 56100 | 6159 |
| 325 | 20231208 | 140400 | 45073508000 | 56100 | 56100 | 56200 | 56100 | 2228 |
| 326 | 20231208 | 140300 | 44948484700 | 56200 | 56300 | 56300 | 56100 | 3584 |
| 327 | 20231208 | 140200 | 44747145200 | 56300 | 56200 | 56300 | 56200 | 1564 |
| 328 | 20231208 | 140100 | 44659236700 | 56200 | 56200 | 56300 | 56200 | 2269 |
| 329 | 20231208 | 140000 | 44531696200 | 56300 | 56200 | 56300 | 56200 | 1158 |
| 330 | 20231208 | 135900 | 44466590700 | 56300 | 56200 | 56300 | 56100 | 3297 |
| 331 | 20231208 | 135800 | 44281302000 | 56200 | 56200 | 56200 | 56100 | 1752 |
| 332 | 20231208 | 135700 | 44182980000 | 56200 | 56300 | 56300 | 56200 | 8129 |
| 333 | 20231208 | 135600 | 43726098000 | 56200 | 56200 | 56300 | 56200 | 2003 |
| 334 | 20231208 | 135500 | 43613451600 | 56300 | 56300 | 56400 | 56200 | 1788 |
| 335 | 20231208 | 135400 | 43512785900 | 56300 | 56300 | 56300 | 56200 | 1261 |
| 336 | 20231208 | 135300 | 43441795700 | 56300 | 56300 | 56300 | 56200 | 3095 |
| 337 | 20231208 | 135200 | 43267580000 | 56200 | 56300 | 56400 | 56200 | 9238 |
| 338 | 20231208 | 135100 | 42747609300 | 56400 | 56400 | 56400 | 56300 | 2327 |
| 339 | 20231208 | 135000 | 42616537700 | 56300 | 56400 | 56500 | 56300 | 6580 |
| 340 | 20231208 | 134900 | 42245567900 | 56500 | 56500 | 56600 | 56400 | 3481 |
| 341 | 20231208 | 134800 | 42048892900 | 56500 | 56600 | 56700 | 56500 | 3094 |
| 342 | 20231208 | 134700 | 41873919400 | 56600 | 56700 | 56700 | 56600 | 1539 |
| 343 | 20231208 | 134600 | 41786791600 | 56700 | 56700 | 56800 | 56600 | 2214 |
| 344 | 20231208 | 134500 | 41661291500 | 56700 | 56700 | 56800 | 56700 | 134 |
| 345 | 20231208 | 134400 | 41653682000 | 56800 | 56700 | 56800 | 56700 | 96 |
| 346 | 20231208 | 134300 | 41648235600 | 56700 | 56700 | 56900 | 56700 | 1684 |
| 347 | 20231208 | 134200 | 41552705800 | 56700 | 56800 | 56900 | 56700 | 1967 |
| 348 | 20231208 | 134100 | 41440997000 | 56800 | 56900 | 56900 | 56800 | 310 |
| 349 | 20231208 | 134000 | 41423375300 | 56900 | 56800 | 56900 | 56800 | 177 |
| 350 | 20231208 | 133900 | 41413313100 | 56800 | 56800 | 56900 | 56800 | 1347 |
| 351 | 20231208 | 133800 | 41336699900 | 56900 | 56600 | 56900 | 56600 | 3034 |
| 352 | 20231208 | 133700 | 41164481200 | 56700 | 56700 | 56700 | 56600 | 629 |
| 353 | 20231208 | 133600 | 41128830200 | 56700 | 56600 | 56700 | 56600 | 313 |
| 354 | 20231208 | 133500 | 41111097300 | 56600 | 56600 | 56700 | 56500 | 2768 |
| 355 | 20231208 | 133400 | 40954603300 | 56600 | 56500 | 56700 | 56500 | 2085 |
| 356 | 20231208 | 133300 | 40836645600 | 56600 | 56600 | 56700 | 56600 | 2002 |
| 357 | 20231208 | 133200 | 40723319400 | 56700 | 56600 | 56700 | 56600 | 1462 |
| 358 | 20231208 | 133100 | 40640551700 | 56700 | 56700 | 56800 | 56600 | 713 |
| 359 | 20231208 | 133000 | 40600136900 | 56700 | 56900 | 56900 | 56700 | 4504 |
| 360 | 20231208 | 132900 | 40344501200 | 56900 | 56900 | 56900 | 56800 | 435 |
| 361 | 20231208 | 132800 | 40319779800 | 56800 | 56800 | 56900 | 56800 | 368 |
| 362 | 20231208 | 132700 | 40298859700 | 56900 | 56700 | 56900 | 56700 | 4025 |
| 363 | 20231208 | 132600 | 40070207100 | 56700 | 56600 | 56700 | 56600 | 1183 |
| 364 | 20231208 | 132500 | 40003134200 | 56600 | 56700 | 56800 | 56500 | 5113 |
| 365 | 20231208 | 132400 | 39713672900 | 56700 | 56700 | 56800 | 56700 | 1133 |
| 366 | 20231208 | 132300 | 39649427800 | 56800 | 56800 | 56800 | 56700 | 898 |
| 367 | 20231208 | 132200 | 39598510300 | 56800 | 56700 | 56800 | 56700 | 352 |
| 368 | 20231208 | 132100 | 39578546300 | 56800 | 56700 | 56800 | 56700 | 634 |
| 369 | 20231208 | 132000 | 39542584500 | 56800 | 56700 | 56800 | 56700 | 363 |
| 370 | 20231208 | 131900 | 39521993100 | 56800 | 56700 | 56800 | 56700 | 711 |
| 371 | 20231208 | 131800 | 39481677600 | 56700 | 56700 | 56800 | 56700 | 575 |
| 372 | 20231208 | 131700 | 39449048800 | 56800 | 56700 | 56800 | 56700 | 168 |
| 373 | 20231208 | 131600 | 39439521500 | 56800 | 56800 | 56900 | 56700 | 2056 |
| 374 | 20231208 | 131500 | 39322839200 | 56900 | 56800 | 56900 | 56800 | 805 |
| 375 | 20231208 | 131400 | 39277034900 | 56900 | 56700 | 56900 | 56700 | 2237 |
| 376 | 20231208 | 131300 | 39149955700 | 56800 | 56700 | 56800 | 56700 | 1293 |
| 377 | 20231208 | 131200 | 39076625600 | 56700 | 56600 | 56700 | 56600 | 524 |
| 378 | 20231208 | 131100 | 39046918200 | 56700 | 56500 | 56700 | 56500 | 1888 |
| 379 | 20231208 | 131000 | 38940037600 | 56500 | 56500 | 56600 | 56500 | 152 |
| 380 | 20231208 | 130900 | 38931446200 | 56600 | 56500 | 56600 | 56400 | 797 |
| 381 | 20231208 | 130800 | 38886417600 | 56500 | 56400 | 56500 | 56400 | 43 |
| 382 | 20231208 | 130700 | 38883990900 | 56500 | 56500 | 56500 | 56400 | 10 |
| 383 | 20231208 | 130600 | 38883426200 | 56500 | 56400 | 56500 | 56300 | 588 |
| 384 | 20231208 | 130500 | 38850291400 | 56500 | 56400 | 56500 | 56400 | 1797 |
| 385 | 20231208 | 130400 | 38748907700 | 56500 | 56400 | 56500 | 56400 | 1307 |
| 386 | 20231208 | 130300 | 38675129200 | 56500 | 56500 | 56500 | 56400 | 355 |
| 387 | 20231208 | 130200 | 38655097300 | 56500 | 56400 | 56500 | 56400 | 241 |
| 388 | 20231208 | 130100 | 38641494200 | 56400 | 56500 | 56500 | 56400 | 494 |
| 389 | 20231208 | 130000 | 38613592800 | 56500 | 56300 | 56500 | 56300 | 1122 |
| 390 | 20231208 | 125900 | 38550314200 | 56400 | 56400 | 56400 | 56300 | 1104 |
| 391 | 20231208 | 125800 | 38488091200 | 56400 | 56300 | 56400 | 56300 | 1040 |
| 392 | 20231208 | 125700 | 38429532700 | 56300 | 56500 | 56500 | 56300 | 4046 |
| 393 | 20231208 | 125600 | 38201380000 | 56400 | 56400 | 56500 | 56400 | 947 |
| 394 | 20231208 | 125500 | 38147968700 | 56400 | 56400 | 56500 | 56400 | 796 |
| 395 | 20231208 | 125400 | 38103060700 | 56500 | 56500 | 56500 | 56400 | 542 |
| 396 | 20231208 | 125300 | 38072471100 | 56500 | 56400 | 56500 | 56400 | 427 |
| 397 | 20231208 | 125200 | 38048374800 | 56500 | 56400 | 56500 | 56400 | 1435 |
| 398 | 20231208 | 125100 | 37967383500 | 56500 | 56500 | 56500 | 56400 | 143 |
| 399 | 20231208 | 125000 | 37959315300 | 56500 | 56500 | 56500 | 56400 | 1152 |
| 400 | 20231208 | 124900 | 37894336500 | 56500 | 56500 | 56500 | 56400 | 318 |
| 401 | 20231208 | 124800 | 37876381700 | 56500 | 56400 | 56500 | 56400 | 683 |
| 402 | 20231208 | 124700 | 37837809300 | 56400 | 56500 | 56500 | 56400 | 628 |
| 403 | 20231208 | 124600 | 37802361900 | 56500 | 56400 | 56500 | 56400 | 289 |
| 404 | 20231208 | 124500 | 37786047500 | 56500 | 56500 | 56500 | 56400 | 1554 |
| 405 | 20231208 | 124400 | 37698392300 | 56500 | 56600 | 56600 | 56400 | 2957 |
| 406 | 20231208 | 124300 | 37531339600 | 56600 | 56600 | 56600 | 56500 | 146 |
| 407 | 20231208 | 124200 | 37523080900 | 56600 | 56600 | 56600 | 56500 | 147 |
| 408 | 20231208 | 124100 | 37514773200 | 56500 | 56500 | 56600 | 56500 | 219 |
| 409 | 20231208 | 124000 | 37502399000 | 56600 | 56600 | 56600 | 56500 | 118 |
| 410 | 20231208 | 123900 | 37495729400 | 56500 | 56600 | 56600 | 56500 | 301 |
| 411 | 20231208 | 123800 | 37478718200 | 56600 | 56500 | 56600 | 56500 | 580 |
| 412 | 20231208 | 123700 | 37445946600 | 56600 | 56600 | 56600 | 56500 | 53 |
| 413 | 20231208 | 123600 | 37442946900 | 56500 | 56500 | 56600 | 56500 | 418 |
| 414 | 20231208 | 123500 | 37419329300 | 56500 | 56500 | 56600 | 56500 | 76 |
| 415 | 20231208 | 123400 | 37415029000 | 56500 | 56500 | 56500 | 56500 | 626 |
| 416 | 20231208 | 123300 | 37379660000 | 56500 | 56600 | 56600 | 56400 | 8524 |
| 417 | 20231208 | 123200 | 36898075400 | 56600 | 56600 | 56700 | 56500 | 239 |
| 418 | 20231208 | 123100 | 36884551300 | 56500 | 56600 | 56700 | 56500 | 362 |
| 419 | 20231208 | 123000 | 36864067900 | 56600 | 56600 | 56600 | 56500 | 561 |
| 420 | 20231208 | 122900 | 36832341100 | 56500 | 56700 | 56700 | 56500 | 1701 |
| 421 | 20231208 | 122800 | 36736066500 | 56600 | 56700 | 56700 | 56600 | 21 |
| 422 | 20231208 | 122700 | 36734877600 | 56700 | 56600 | 56700 | 56600 | 455 |
| 423 | 20231208 | 122600 | 36709123000 | 56600 | 56500 | 56600 | 56500 | 805 |
| 424 | 20231208 | 122500 | 36663617800 | 56600 | 56600 | 56600 | 56600 | 741 |
| 425 | 20231208 | 122400 | 36621677200 | 56500 | 56700 | 56700 | 56500 | 1560 |
| 426 | 20231208 | 122300 | 36533390900 | 56700 | 56600 | 56700 | 56600 | 395 |
| 427 | 20231208 | 122200 | 36511029400 | 56600 | 56600 | 56600 | 56500 | 1812 |
| 428 | 20231208 | 122100 | 36408494400 | 56600 | 56600 | 56600 | 56500 | 1026 |
| 429 | 20231208 | 122000 | 36350505800 | 56600 | 56600 | 56700 | 56600 | 5556 |
| 430 | 20231208 | 121900 | 36036034500 | 56600 | 56600 | 56700 | 56600 | 264 |
| 431 | 20231208 | 121800 | 36021083500 | 56700 | 56700 | 56700 | 56600 | 880 |
| 432 | 20231208 | 121700 | 35971242600 | 56600 | 56700 | 56700 | 56600 | 133 |
| 433 | 20231208 | 121600 | 35963713600 | 56700 | 56700 | 56700 | 56600 | 165 |
| 434 | 20231208 | 121500 | 35954359100 | 56700 | 56700 | 56700 | 56700 | 307 |
| 435 | 20231208 | 121400 | 35936952200 | 56700 | 56700 | 56700 | 56600 | 204 |
| 436 | 20231208 | 121300 | 35925404500 | 56700 | 56700 | 56700 | 56600 | 226 |
| 437 | 20231208 | 121200 | 35912604900 | 56700 | 56700 | 56800 | 56600 | 1161 |
| 438 | 20231208 | 121100 | 35846771400 | 56700 | 56700 | 56800 | 56700 | 730 |
| 439 | 20231208 | 121000 | 35805380200 | 56800 | 56800 | 56800 | 56700 | 164 |
| 440 | 20231208 | 120900 | 35796079600 | 56800 | 56800 | 56800 | 56700 | 48 |
| 441 | 20231208 | 120800 | 35793354500 | 56800 | 56700 | 56800 | 56700 | 221 |
| 442 | 20231208 | 120700 | 35780821900 | 56700 | 56700 | 56800 | 56600 | 1087 |
| 443 | 20231208 | 120600 | 35719190000 | 56700 | 56700 | 56800 | 56700 | 2394 |
| 444 | 20231208 | 120500 | 35583449700 | 56700 | 56800 | 56800 | 56700 | 230 |
| 445 | 20231208 | 120400 | 35570406600 | 56800 | 56800 | 56800 | 56700 | 210 |
| 446 | 20231208 | 120300 | 35558480800 | 56700 | 56800 | 56800 | 56700 | 1574 |
| 447 | 20231208 | 120200 | 35469158200 | 56800 | 56800 | 56800 | 56700 | 825 |
| 448 | 20231208 | 120100 | 35422308200 | 56800 | 56800 | 56800 | 56800 | 782 |
| 449 | 20231208 | 120000 | 35377890600 | 56800 | 56800 | 56900 | 56800 | 651 |
| 450 | 20231208 | 115900 | 35340913700 | 56800 | 56900 | 56900 | 56800 | 280 |
| 451 | 20231208 | 115800 | 35325002700 | 56900 | 56800 | 56900 | 56700 | 443 |
| 452 | 20231208 | 115700 | 35299835600 | 56800 | 56800 | 56800 | 56700 | 924 |
| 453 | 20231208 | 115600 | 35247363700 | 56800 | 56800 | 56800 | 56700 | 512 |
| 454 | 20231208 | 115500 | 35218285300 | 56800 | 56700 | 56800 | 56700 | 189 |
| 455 | 20231208 | 115400 | 35207560600 | 56800 | 56700 | 56800 | 56700 | 348 |
| 456 | 20231208 | 115300 | 35187815200 | 56800 | 56800 | 56900 | 56700 | 909 |
| 457 | 20231208 | 115200 | 35136167500 | 56800 | 56900 | 56900 | 56800 | 717 |
| 458 | 20231208 | 115100 | 35095408000 | 56800 | 56800 | 56900 | 56700 | 3453 |
| 459 | 20231208 | 115000 | 34899332600 | 56800 | 57000 | 57000 | 56800 | 2359 |
| 460 | 20231208 | 114900 | 34765195600 | 57000 | 56900 | 57000 | 56900 | 23 |
| 461 | 20231208 | 114800 | 34763885300 | 57000 | 57000 | 57000 | 56900 | 1476 |
| 462 | 20231208 | 114700 | 34679886300 | 57000 | 56900 | 57000 | 56900 | 286 |
| 463 | 20231208 | 114600 | 34663598700 | 57000 | 57000 | 57000 | 56900 | 197 |
| 464 | 20231208 | 114500 | 34652376500 | 56900 | 56900 | 57000 | 56900 | 246 |
| 465 | 20231208 | 114400 | 34638376400 | 56900 | 57000 | 57000 | 56900 | 242 |
| 466 | 20231208 | 114300 | 34624593500 | 56900 | 57000 | 57000 | 56900 | 254 |
| 467 | 20231208 | 114200 | 34610136500 | 57000 | 56900 | 57000 | 56800 | 580 |
| 468 | 20231208 | 114100 | 34577140300 | 56900 | 56900 | 56900 | 56800 | 339 |
| 469 | 20231208 | 114000 | 34557857900 | 56900 | 56900 | 56900 | 56800 | 169 |
| 470 | 20231208 | 113900 | 34548251700 | 56900 | 56900 | 56900 | 56800 | 3373 |
| 471 | 20231208 | 113800 | 34356547700 | 56900 | 56900 | 57000 | 56900 | 934 |
| 472 | 20231208 | 113700 | 34303394100 | 57000 | 57000 | 57000 | 56900 | 656 |
| 473 | 20231208 | 113600 | 34266065400 | 57000 | 57000 | 57000 | 56900 | 647 |
| 474 | 20231208 | 113500 | 34229191900 | 56900 | 57000 | 57000 | 56900 | 452 |
| 475 | 20231208 | 113400 | 34203446600 | 56900 | 57000 | 57000 | 56900 | 609 |
| 476 | 20231208 | 113300 | 34168756100 | 57000 | 57000 | 57000 | 56900 | 645 |
| 477 | 20231208 | 113200 | 34132002200 | 57000 | 56900 | 57100 | 56800 | 6010 |
| 478 | 20231208 | 113100 | 33789427200 | 56800 | 56900 | 56900 | 56800 | 256 |
| 479 | 20231208 | 113000 | 33774866700 | 56900 | 56900 | 56900 | 56800 | 385 |
| 480 | 20231208 | 112900 | 33752971100 | 56900 | 56900 | 56900 | 56800 | 127 |
| 481 | 20231208 | 112800 | 33745746100 | 56800 | 56900 | 56900 | 56800 | 194 |
| 482 | 20231208 | 112700 | 33734722800 | 56900 | 56900 | 57000 | 56800 | 2040 |
| 483 | 20231208 | 112600 | 33618660700 | 57000 | 56900 | 57000 | 56900 | 60 |
| 484 | 20231208 | 112500 | 33615244000 | 57000 | 56900 | 57000 | 56900 | 355 |
| 485 | 20231208 | 112400 | 33595025200 | 57000 | 56900 | 57000 | 56800 | 1001 |
| 486 | 20231208 | 112300 | 33538054000 | 56900 | 56900 | 56900 | 56900 | 350 |
| 487 | 20231208 | 112200 | 33518139000 | 56900 | 56900 | 57000 | 56800 | 2131 |
| 488 | 20231208 | 112100 | 33396877900 | 56900 | 56800 | 56900 | 56800 | 1467 |
| 489 | 20231208 | 112000 | 33313409800 | 56800 | 56800 | 56900 | 56800 | 225 |
| 490 | 20231208 | 111900 | 33300618500 | 56800 | 56800 | 56900 | 56800 | 325 |
| 491 | 20231208 | 111800 | 33282154400 | 56800 | 56900 | 56900 | 56800 | 230 |
| 492 | 20231208 | 111700 | 33269068600 | 56900 | 56800 | 56900 | 56800 | 558 |
| 493 | 20231208 | 111600 | 33237369900 | 56900 | 56900 | 56900 | 56800 | 618 |
| 494 | 20231208 | 111500 | 33202261400 | 56900 | 56900 | 56900 | 56800 | 1184 |
| 495 | 20231208 | 111400 | 33134984300 | 56800 | 56800 | 56900 | 56800 | 255 |
| 496 | 20231208 | 111300 | 33120496100 | 56800 | 56700 | 56800 | 56700 | 2470 |
| 497 | 20231208 | 111200 | 32980211300 | 56800 | 56800 | 56800 | 56700 | 97 |
| 498 | 20231208 | 111100 | 32974707600 | 56600 | 56700 | 56800 | 56600 | 814 |
| 499 | 20231208 | 111000 | 32928555400 | 56800 | 56700 | 56800 | 56600 | 1599 |
| 500 | 20231208 | 110900 | 32837889500 | 56700 | 56700 | 56700 | 56600 | 271 |
| 501 | 20231208 | 110800 | 32822524000 | 56700 | 56700 | 56700 | 56600 | 452 |
| 502 | 20231208 | 110700 | 32796907300 | 56700 | 56600 | 56700 | 56600 | 376 |
| 503 | 20231208 | 110600 | 32775617700 | 56600 | 56700 | 56700 | 56600 | 85 |
| 504 | 20231208 | 110500 | 32770799500 | 56700 | 56600 | 56700 | 56600 | 358 |
| 505 | 20231208 | 110400 | 32750512700 | 56700 | 56600 | 56700 | 56600 | 201 |
| 506 | 20231208 | 110300 | 32739127200 | 56700 | 56700 | 56800 | 56600 | 2970 |
| 507 | 20231208 | 110200 | 32570721500 | 56800 | 56700 | 56800 | 56700 | 554 |
| 508 | 20231208 | 110100 | 32539309500 | 56700 | 56700 | 56800 | 56700 | 655 |
| 509 | 20231208 | 110000 | 32502130400 | 56700 | 56700 | 56800 | 56700 | 145 |
| 510 | 20231208 | 105900 | 32493903900 | 56800 | 56700 | 56800 | 56700 | 557 |
| 511 | 20231208 | 105800 | 32462321800 | 56700 | 56800 | 56800 | 56700 | 970 |
| 512 | 20231208 | 105700 | 32407317400 | 56800 | 56700 | 56800 | 56700 | 205 |
| 513 | 20231208 | 105600 | 32395693100 | 56700 | 56800 | 56800 | 56700 | 330 |
| 514 | 20231208 | 105500 | 32376959900 | 56700 | 56700 | 56800 | 56700 | 48 |
| 515 | 20231208 | 105400 | 32374234700 | 56800 | 56600 | 56800 | 56600 | 3232 |
| 516 | 20231208 | 105300 | 32190854500 | 56600 | 56600 | 56600 | 56500 | 769 |
| 517 | 20231208 | 105200 | 32147335600 | 56500 | 56600 | 56600 | 56500 | 906 |
| 518 | 20231208 | 105100 | 32096144600 | 56600 | 56600 | 56600 | 56500 | 328 |
| 519 | 20231208 | 105000 | 32077588800 | 56600 | 56500 | 56600 | 56500 | 232 |
| 520 | 20231208 | 104900 | 32064463100 | 56600 | 56600 | 56600 | 56500 | 1304 |
| 521 | 20231208 | 104800 | 31990702600 | 56600 | 56700 | 56700 | 56600 | 1321 |
| 522 | 20231208 | 104700 | 31915926100 | 56700 | 56600 | 56700 | 56600 | 297 |
| 523 | 20231208 | 104600 | 31899088000 | 56600 | 56700 | 56700 | 56600 | 1316 |
| 524 | 20231208 | 104500 | 31824486800 | 56700 | 56600 | 56700 | 56500 | 935 |
| 525 | 20231208 | 104400 | 31771576400 | 56600 | 56500 | 56600 | 56500 | 1282 |
| 526 | 20231208 | 104300 | 31699028900 | 56500 | 56800 | 56800 | 56500 | 11378 |
| 527 | 20231208 | 104200 | 31054202500 | 56800 | 56800 | 56800 | 56700 | 1153 |
| 528 | 20231208 | 104100 | 30988747200 | 56800 | 56800 | 56800 | 56700 | 398 |
| 529 | 20231208 | 104000 | 30966150300 | 56700 | 56800 | 56800 | 56700 | 342 |
| 530 | 20231208 | 103900 | 30946725100 | 56800 | 56800 | 56800 | 56700 | 813 |
| 531 | 20231208 | 103800 | 30900559500 | 56800 | 56800 | 56800 | 56700 | 865 |
| 532 | 20231208 | 103700 | 30851502700 | 56800 | 56800 | 56900 | 56700 | 767 |
| 533 | 20231208 | 103600 | 30807984100 | 56800 | 56800 | 56900 | 56800 | 220 |
| 534 | 20231208 | 103500 | 30795488000 | 56800 | 56800 | 56900 | 56800 | 1650 |
| 535 | 20231208 | 103400 | 30701760500 | 56800 | 56800 | 56800 | 56700 | 1430 |
| 536 | 20231208 | 103300 | 30620579200 | 56800 | 56700 | 56800 | 56700 | 928 |
| 537 | 20231208 | 103200 | 30567960800 | 56800 | 56700 | 56800 | 56700 | 1450 |
| 538 | 20231208 | 103100 | 30485714800 | 56700 | 56900 | 56900 | 56700 | 6291 |
| 539 | 20231208 | 103000 | 30128380800 | 56900 | 56900 | 56900 | 56800 | 118 |
| 540 | 20231208 | 102900 | 30121669400 | 56900 | 56900 | 56900 | 56800 | 734 |
| 541 | 20231208 | 102800 | 30079908600 | 56800 | 56700 | 56800 | 56600 | 2465 |
| 542 | 20231208 | 102700 | 29940012800 | 56700 | 56700 | 56700 | 56600 | 235 |
| 543 | 20231208 | 102600 | 29926694800 | 56600 | 56800 | 56800 | 56600 | 3948 |
| 544 | 20231208 | 102500 | 29702862300 | 56700 | 56700 | 56700 | 56600 | 961 |
| 545 | 20231208 | 102400 | 29648389200 | 56600 | 56600 | 56700 | 56600 | 796 |
| 546 | 20231208 | 102300 | 29603285400 | 56600 | 56700 | 56700 | 56600 | 712 |
| 547 | 20231208 | 102200 | 29562966400 | 56600 | 56700 | 56700 | 56600 | 1840 |
| 548 | 20231208 | 102100 | 29458798100 | 56600 | 56700 | 56700 | 56600 | 660 |
| 549 | 20231208 | 102000 | 29421438100 | 56700 | 56600 | 56700 | 56600 | 5084 |
| 550 | 20231208 | 101900 | 29133311400 | 56600 | 56600 | 56700 | 56600 | 737 |
| 551 | 20231208 | 101800 | 29091578400 | 56600 | 56600 | 56700 | 56400 | 7454 |
| 552 | 20231208 | 101700 | 28670263700 | 56600 | 56600 | 56700 | 56500 | 4882 |
| 553 | 20231208 | 101600 | 28394279000 | 56500 | 56700 | 56700 | 56500 | 12286 |
| 554 | 20231208 | 101500 | 27698860900 | 56700 | 56800 | 56800 | 56700 | 181 |
| 555 | 20231208 | 101400 | 27688596700 | 56800 | 56800 | 56900 | 56700 | 4317 |
| 556 | 20231208 | 101300 | 27443408000 | 56800 | 56900 | 56900 | 56800 | 844 |
| 557 | 20231208 | 101200 | 27395408100 | 56900 | 56900 | 56900 | 56800 | 911 |
| 558 | 20231208 | 101100 | 27343616300 | 56900 | 57000 | 57000 | 56800 | 1516 |
| 559 | 20231208 | 101000 | 27257374000 | 56900 | 56800 | 57000 | 56800 | 4990 |
| 560 | 20231208 | 100900 | 26973178500 | 56900 | 56900 | 57000 | 56800 | 2342 |
| 561 | 20231208 | 100800 | 26839910500 | 56900 | 56900 | 57000 | 56800 | 897 |
| 562 | 20231208 | 100700 | 26788873900 | 56900 | 56800 | 56900 | 56800 | 1291 |
| 563 | 20231208 | 100600 | 26715446500 | 56800 | 56900 | 56900 | 56700 | 1536 |
| 564 | 20231208 | 100500 | 26628181000 | 56900 | 56800 | 56900 | 56700 | 1966 |
| 565 | 20231208 | 100400 | 26516520700 | 56700 | 56800 | 56800 | 56700 | 1127 |
| 566 | 20231208 | 100300 | 26452609800 | 56700 | 56800 | 56800 | 56700 | 1282 |
| 567 | 20231208 | 100200 | 26379904300 | 56800 | 56700 | 56800 | 56700 | 6292 |
| 568 | 20231208 | 100100 | 26023039700 | 56700 | 56700 | 56800 | 56700 | 2880 |
| 569 | 20231208 | 100000 | 25859667800 | 56700 | 56900 | 56900 | 56600 | 15300 |
| 570 | 20231208 | 095900 | 24991321100 | 56900 | 57000 | 57000 | 56900 | 2903 |
| 571 | 20231208 | 095800 | 24826098000 | 56900 | 57100 | 57100 | 56900 | 2753 |
| 572 | 20231208 | 095700 | 24669239700 | 57100 | 56900 | 57100 | 56900 | 1818 |
| 573 | 20231208 | 095600 | 24565622900 | 56900 | 57000 | 57100 | 56900 | 6459 |
| 574 | 20231208 | 095500 | 24197486400 | 57000 | 57200 | 57200 | 57000 | 5500 |
| 575 | 20231208 | 095400 | 23883420400 | 57200 | 57200 | 57200 | 57100 | 1747 |
| 576 | 20231208 | 095300 | 23783511900 | 57200 | 57100 | 57200 | 57000 | 1476 |
| 577 | 20231208 | 095200 | 23699140000 | 57100 | 57100 | 57200 | 57000 | 4613 |
| 578 | 20231208 | 095100 | 23435666900 | 57200 | 57200 | 57300 | 57100 | 2534 |
| 579 | 20231208 | 095000 | 23290727400 | 57200 | 57200 | 57300 | 57200 | 458 |
| 580 | 20231208 | 094900 | 23264522700 | 57200 | 57100 | 57200 | 57100 | 758 |
| 581 | 20231208 | 094800 | 23221213200 | 57100 | 57300 | 57300 | 57100 | 1536 |
| 582 | 20231208 | 094700 | 23133356700 | 57300 | 57200 | 57300 | 57100 | 1849 |
| 583 | 20231208 | 094600 | 23027627500 | 57200 | 57400 | 57400 | 57200 | 1816 |
| 584 | 20231208 | 094500 | 22923580800 | 57400 | 57500 | 57500 | 57300 | 3703 |
| 585 | 20231208 | 094400 | 22710994800 | 57500 | 57400 | 57500 | 57300 | 2502 |
| 586 | 20231208 | 094300 | 22567373300 | 57400 | 57400 | 57400 | 57300 | 1426 |
| 587 | 20231208 | 094200 | 22485561000 | 57300 | 57400 | 57500 | 57300 | 2080 |
| 588 | 20231208 | 094100 | 22366160900 | 57400 | 57400 | 57500 | 57300 | 639 |
| 589 | 20231208 | 094000 | 22329502000 | 57400 | 57500 | 57500 | 57300 | 3059 |
| 590 | 20231208 | 093900 | 22153937500 | 57500 | 57600 | 57600 | 57400 | 1915 |
| 591 | 20231208 | 093800 | 22043802200 | 57500 | 57700 | 57700 | 57500 | 4547 |
| 592 | 20231208 | 093700 | 21781853800 | 57700 | 57600 | 57700 | 57500 | 4157 |
| 593 | 20231208 | 093600 | 21542426000 | 57600 | 57400 | 57600 | 57400 | 2410 |
| 594 | 20231208 | 093500 | 21403817800 | 57400 | 57200 | 57400 | 57100 | 3333 |
| 595 | 20231208 | 093400 | 21212824900 | 57300 | 57000 | 57300 | 57000 | 1651 |
| 596 | 20231208 | 093300 | 21118364400 | 57000 | 57200 | 57200 | 57000 | 3631 |
| 597 | 20231208 | 093200 | 20911140400 | 57200 | 57000 | 57200 | 56900 | 10570 |
| 598 | 20231208 | 093100 | 20307914600 | 57000 | 57200 | 57200 | 57000 | 3337 |
| 599 | 20231208 | 093000 | 20117429100 | 57200 | 57200 | 57200 | 57100 | 2936 |
| 600 | 20231208 | 092900 | 19949647900 | 57200 | 57200 | 57400 | 57100 | 8494 |
| 601 | 20231208 | 092800 | 19463383000 | 57300 | 57300 | 57300 | 57200 | 3981 |
| 602 | 20231208 | 092700 | 19235379400 | 57400 | 57400 | 57500 | 57300 | 5044 |
| 603 | 20231208 | 092600 | 18945869000 | 57500 | 57300 | 57500 | 57300 | 5697 |
| 604 | 20231208 | 092500 | 18618525500 | 57400 | 57300 | 57400 | 57200 | 4287 |
| 605 | 20231208 | 092400 | 18372816900 | 57300 | 57200 | 57300 | 57100 | 2611 |
| 606 | 20231208 | 092300 | 18223482800 | 57100 | 57300 | 57300 | 56800 | 17476 |
| 607 | 20231208 | 092200 | 17226437900 | 57300 | 57200 | 57300 | 57200 | 1523 |
| 608 | 20231208 | 092100 | 17139295400 | 57200 | 57300 | 57500 | 57200 | 6417 |
| 609 | 20231208 | 092000 | 16771305200 | 57400 | 57600 | 57600 | 57100 | 13805 |
| 610 | 20231208 | 091900 | 15979516700 | 57500 | 57600 | 57700 | 57400 | 9288 |
| 611 | 20231208 | 091800 | 15445211400 | 57600 | 57800 | 57900 | 57600 | 13030 |
| 612 | 20231208 | 091700 | 14692199000 | 57800 | 57900 | 58000 | 57800 | 4199 |
| 613 | 20231208 | 091600 | 14449210000 | 57900 | 57600 | 58000 | 57600 | 9453 |
| 614 | 20231208 | 091500 | 13902897600 | 57700 | 58100 | 58100 | 57700 | 9863 |
| 615 | 20231208 | 091400 | 13332310500 | 58000 | 58100 | 58200 | 57900 | 9309 |
| 616 | 20231208 | 091300 | 12791911500 | 58100 | 57700 | 58200 | 57700 | 55359 |
| 617 | 20231208 | 091200 | 9582686700 | 57800 | 57900 | 57900 | 57700 | 5155 |
| 618 | 20231208 | 091100 | 9284648600 | 57800 | 57800 | 57900 | 57700 | 12903 |
| 619 | 20231208 | 091000 | 8538777700 | 57800 | 57300 | 57800 | 57300 | 14184 |
| 620 | 20231208 | 090900 | 7721328200 | 57400 | 57700 | 57700 | 57300 | 10193 |
| 621 | 20231208 | 090800 | 7135283700 | 57600 | 57700 | 57900 | 57600 | 20145 |
| 622 | 20231208 | 090700 | 5971810700 | 57700 | 57600 | 57800 | 57500 | 9915 |
| 623 | 20231208 | 090600 | 5400203500 | 57500 | 57400 | 57600 | 57400 | 12886 |
| 624 | 20231208 | 090500 | 4659652800 | 57400 | 57300 | 57400 | 57200 | 12769 |
| 625 | 20231208 | 090400 | 3928116700 | 57200 | 57000 | 57200 | 56800 | 23417 |
| 626 | 20231208 | 090300 | 2593526000 | 57100 | 56700 | 57100 | 56700 | 9405 |
| 627 | 20231208 | 090200 | 2058745300 | 56700 | 56700 | 56800 | 56600 | 6889 |
| 628 | 20231208 | 090100 | 1668097000 | 56800 | 56900 | 57000 | 56700 | 7835 |
| 629 | 20231208 | 090000 | 1223094200 | 56900 | 56700 | 57000 | 56400 | 20442 |