33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 192100 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 3657 |
| 3 | 20231215 | 192000 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 4 | 20231215 | 191900 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 5 | 20231215 | 191800 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 6 | 20231215 | 191700 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 7 | 20231215 | 191600 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 8 | 20231215 | 191500 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 9 | 20231215 | 191400 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 10 | 20231215 | 191300 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 11 | 20231215 | 191200 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 12 | 20231215 | 191100 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 13 | 20231215 | 191000 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 14 | 20231215 | 190900 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 15 | 20231215 | 190800 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 16 | 20231215 | 190700 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 17 | 20231215 | 190600 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 18 | 20231215 | 190500 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 19 | 20231215 | 190400 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 20 | 20231215 | 190300 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 21 | 20231215 | 190200 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 22 | 20231215 | 190100 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 23 | 20231215 | 190000 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 24 | 20231215 | 185900 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 25 | 20231215 | 185800 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 26 | 20231215 | 185700 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 27 | 20231215 | 185600 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 28 | 20231215 | 185500 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 29 | 20231215 | 185400 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 30 | 20231215 | 185300 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 31 | 20231215 | 185200 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 32 | 20231215 | 185100 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 3657 |
| 33 | 20231215 | 185000 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 34 | 20231215 | 184900 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 35 | 20231215 | 184800 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 36 | 20231215 | 184700 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 37 | 20231215 | 184600 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 38 | 20231215 | 184500 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 39 | 20231215 | 184400 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 40 | 20231215 | 184300 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 41 | 20231215 | 184200 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 42 | 20231215 | 184100 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 43 | 20231215 | 184000 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 44 | 20231215 | 183900 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 45 | 20231215 | 183800 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 46 | 20231215 | 183700 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 47 | 20231215 | 183600 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 48 | 20231215 | 183500 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 49 | 20231215 | 183400 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 50 | 20231215 | 183300 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 51 | 20231215 | 183200 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 52 | 20231215 | 183100 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 53 | 20231215 | 183000 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 54 | 20231215 | 182900 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 55 | 20231215 | 182800 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 56 | 20231215 | 182700 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 57 | 20231215 | 182600 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 58 | 20231215 | 182500 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 59 | 20231215 | 182400 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 60 | 20231215 | 182300 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 61 | 20231215 | 182200 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 62 | 20231215 | 182100 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 3657 |
| 63 | 20231215 | 182000 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 64 | 20231215 | 181900 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 65 | 20231215 | 181800 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 66 | 20231215 | 181700 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 67 | 20231215 | 181600 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 68 | 20231215 | 181500 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 69 | 20231215 | 181400 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 70 | 20231215 | 181300 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 71 | 20231215 | 181200 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 72 | 20231215 | 181100 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 73 | 20231215 | 181000 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 74 | 20231215 | 180900 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 75 | 20231215 | 180800 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 76 | 20231215 | 180700 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 77 | 20231215 | 180600 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 78 | 20231215 | 180500 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 79 | 20231215 | 180400 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 80 | 20231215 | 180300 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 81 | 20231215 | 180200 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 82 | 20231215 | 180100 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 83 | 20231215 | 180000 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 84 | 20231215 | 175900 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 85 | 20231215 | 175800 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 86 | 20231215 | 175700 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 87 | 20231215 | 175600 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 88 | 20231215 | 175500 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 89 | 20231215 | 175400 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 90 | 20231215 | 175300 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 91 | 20231215 | 175200 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 92 | 20231215 | 175100 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 3657 |
| 93 | 20231215 | 175000 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 94 | 20231215 | 174900 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 95 | 20231215 | 174800 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 96 | 20231215 | 174700 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 97 | 20231215 | 174600 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 98 | 20231215 | 174500 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 99 | 20231215 | 174400 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 100 | 20231215 | 174300 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 101 | 20231215 | 174200 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 102 | 20231215 | 174100 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 103 | 20231215 | 174000 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 104 | 20231215 | 173900 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 105 | 20231215 | 173800 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 106 | 20231215 | 173700 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 107 | 20231215 | 173600 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 108 | 20231215 | 173500 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 109 | 20231215 | 173400 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 110 | 20231215 | 173300 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 111 | 20231215 | 173200 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 112 | 20231215 | 173100 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 113 | 20231215 | 173000 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 114 | 20231215 | 172900 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 115 | 20231215 | 172800 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 116 | 20231215 | 172700 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 117 | 20231215 | 172600 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 118 | 20231215 | 172500 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 119 | 20231215 | 172400 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 120 | 20231215 | 172300 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 121 | 20231215 | 172200 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 122 | 20231215 | 172100 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 3657 |
| 123 | 20231215 | 172000 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 124 | 20231215 | 171900 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 125 | 20231215 | 171800 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 126 | 20231215 | 171700 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 127 | 20231215 | 171600 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 128 | 20231215 | 171500 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 129 | 20231215 | 171400 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 130 | 20231215 | 171300 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 131 | 20231215 | 171200 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 132 | 20231215 | 171100 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 133 | 20231215 | 171000 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 134 | 20231215 | 170900 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 135 | 20231215 | 170800 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 136 | 20231215 | 170700 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 137 | 20231215 | 170600 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 138 | 20231215 | 170500 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 139 | 20231215 | 170400 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 140 | 20231215 | 170300 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 141 | 20231215 | 170200 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 142 | 20231215 | 170100 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 143 | 20231215 | 170000 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 144 | 20231215 | 165900 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 145 | 20231215 | 165800 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 146 | 20231215 | 165700 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 147 | 20231215 | 165600 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 148 | 20231215 | 165500 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 149 | 20231215 | 165400 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 150 | 20231215 | 165300 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 151 | 20231215 | 165200 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 152 | 20231215 | 165100 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 3657 |
| 153 | 20231215 | 165000 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 154 | 20231215 | 164900 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 155 | 20231215 | 164800 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 156 | 20231215 | 164700 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 157 | 20231215 | 164600 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 158 | 20231215 | 164500 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 159 | 20231215 | 164400 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 160 | 20231215 | 164300 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 161 | 20231215 | 164200 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 162 | 20231215 | 164100 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 163 | 20231215 | 164000 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 164 | 20231215 | 163900 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 165 | 20231215 | 163800 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 166 | 20231215 | 163700 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 167 | 20231215 | 163600 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 168 | 20231215 | 163500 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 169 | 20231215 | 163400 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 170 | 20231215 | 163300 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 171 | 20231215 | 163200 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 172 | 20231215 | 163100 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 173 | 20231215 | 163000 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 174 | 20231215 | 162900 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 175 | 20231215 | 162800 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 176 | 20231215 | 162700 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 177 | 20231215 | 162600 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 178 | 20231215 | 162500 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 179 | 20231215 | 162400 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 180 | 20231215 | 162300 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 181 | 20231215 | 162200 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 182 | 20231215 | 162100 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 3657 |
| 183 | 20231215 | 162000 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 184 | 20231215 | 161900 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 185 | 20231215 | 161800 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 186 | 20231215 | 161700 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 187 | 20231215 | 161600 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 188 | 20231215 | 161500 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 189 | 20231215 | 161400 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 190 | 20231215 | 161300 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 191 | 20231215 | 161200 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 192 | 20231215 | 161100 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 193 | 20231215 | 161000 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 194 | 20231215 | 160900 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 195 | 20231215 | 160800 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 196 | 20231215 | 160700 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 197 | 20231215 | 160600 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 198 | 20231215 | 160500 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 199 | 20231215 | 160400 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 200 | 20231215 | 160300 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 201 | 20231215 | 160200 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 202 | 20231215 | 160100 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 203 | 20231215 | 160000 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 204 | 20231215 | 155900 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 205 | 20231215 | 155800 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 206 | 20231215 | 155700 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 207 | 20231215 | 155600 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 208 | 20231215 | 155500 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 209 | 20231215 | 155400 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 210 | 20231215 | 155300 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 211 | 20231215 | 155200 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 212 | 20231215 | 155100 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 3657 |
| 213 | 20231215 | 155000 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 214 | 20231215 | 154900 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 215 | 20231215 | 154800 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 216 | 20231215 | 154700 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 217 | 20231215 | 154600 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 218 | 20231215 | 154500 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 219 | 20231215 | 154400 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 220 | 20231215 | 154300 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 221 | 20231215 | 154200 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 222 | 20231215 | 154100 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 223 | 20231215 | 154000 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 224 | 20231215 | 153900 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 225 | 20231215 | 153800 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 226 | 20231215 | 153700 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 227 | 20231215 | 153600 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 228 | 20231215 | 153500 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 229 | 20231215 | 153400 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 230 | 20231215 | 153300 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 231 | 20231215 | 153200 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 232 | 20231215 | 153100 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 233 | 20231215 | 153000 | 2984912800 | 52600 | 52600 | 52600 | 52600 | 3657 |
| 234 | 20231215 | 152900 | 2792554600 | 52800 | 52800 | 52800 | 52800 | 0 |
| 235 | 20231215 | 152800 | 2792554600 | 52800 | 52800 | 52800 | 52800 | 0 |
| 236 | 20231215 | 152700 | 2792554600 | 52800 | 52800 | 52800 | 52800 | 0 |
| 237 | 20231215 | 152600 | 2792554600 | 52800 | 52800 | 52800 | 52800 | 0 |
| 238 | 20231215 | 152500 | 2792554600 | 52800 | 52800 | 52800 | 52800 | 0 |
| 239 | 20231215 | 152400 | 2792554600 | 52800 | 52800 | 52800 | 52800 | 0 |
| 240 | 20231215 | 152300 | 2792554600 | 52800 | 52800 | 52800 | 52800 | 0 |
| 241 | 20231215 | 152200 | 2792554600 | 52800 | 52800 | 52800 | 52800 | 0 |
| 242 | 20231215 | 152100 | 2792554600 | 52800 | 52800 | 52800 | 52800 | 0 |
| 243 | 20231215 | 152000 | 2792554600 | 52800 | 52800 | 52800 | 52800 | 0 |
| 244 | 20231215 | 151900 | 2792554600 | 52800 | 52900 | 52900 | 52800 | 178 |
| 245 | 20231215 | 151800 | 2783151400 | 52900 | 52700 | 52900 | 52700 | 103 |
| 246 | 20231215 | 151700 | 2777709700 | 52900 | 52900 | 52900 | 52700 | 190 |
| 247 | 20231215 | 151600 | 2767671100 | 52900 | 52700 | 52900 | 52700 | 124 |
| 248 | 20231215 | 151500 | 2761124100 | 52700 | 52800 | 52900 | 52700 | 159 |
| 249 | 20231215 | 151400 | 2752727300 | 52900 | 52900 | 53000 | 52900 | 25 |
| 250 | 20231215 | 151300 | 2751404600 | 52900 | 53000 | 53000 | 52900 | 141 |
| 251 | 20231215 | 151200 | 2743940800 | 52900 | 53000 | 53000 | 52900 | 104 |
| 252 | 20231215 | 151100 | 2738433500 | 52900 | 53000 | 53000 | 52900 | 52 |
| 253 | 20231215 | 151000 | 2735681300 | 52900 | 52900 | 53000 | 52900 | 109 |
| 254 | 20231215 | 150900 | 2729912000 | 52900 | 52900 | 53000 | 52800 | 83 |
| 255 | 20231215 | 150800 | 2725524500 | 52900 | 52800 | 52900 | 52800 | 107 |
| 256 | 20231215 | 150700 | 2719872400 | 52900 | 52900 | 52900 | 52800 | 61 |
| 257 | 20231215 | 150600 | 2716646500 | 52800 | 52900 | 53000 | 52800 | 156 |
| 258 | 20231215 | 150500 | 2708395200 | 52900 | 52900 | 52900 | 52800 | 115 |
| 259 | 20231215 | 150400 | 2702319400 | 52900 | 52900 | 52900 | 52800 | 90 |
| 260 | 20231215 | 150300 | 2697562000 | 52900 | 52900 | 52900 | 52800 | 81 |
| 261 | 20231215 | 150200 | 2693279400 | 52900 | 52900 | 52900 | 52800 | 134 |
| 262 | 20231215 | 150100 | 2686198400 | 52900 | 52900 | 52900 | 52800 | 76 |
| 263 | 20231215 | 150000 | 2682182800 | 52900 | 52900 | 52900 | 52800 | 344 |
| 264 | 20231215 | 145900 | 2663986200 | 52800 | 52900 | 52900 | 52800 | 232 |
| 265 | 20231215 | 145800 | 2651721200 | 52900 | 52900 | 52900 | 52800 | 97 |
| 266 | 20231215 | 145700 | 2646594500 | 52900 | 52900 | 52900 | 52800 | 149 |
| 267 | 20231215 | 145600 | 2638717600 | 52800 | 52900 | 52900 | 52800 | 231 |
| 268 | 20231215 | 145500 | 2626501300 | 52900 | 52900 | 52900 | 52800 | 157 |
| 269 | 20231215 | 145400 | 2618201900 | 52900 | 52900 | 52900 | 52800 | 206 |
| 270 | 20231215 | 145300 | 2607312100 | 52900 | 52800 | 52900 | 52800 | 119 |
| 271 | 20231215 | 145200 | 2601019300 | 52800 | 52900 | 52900 | 52800 | 165 |
| 272 | 20231215 | 145100 | 2592297300 | 52900 | 52900 | 52900 | 52800 | 163 |
| 273 | 20231215 | 145000 | 2583682600 | 52900 | 52900 | 52900 | 52800 | 191 |
| 274 | 20231215 | 144900 | 2573583600 | 52900 | 52900 | 52900 | 52800 | 123 |
| 275 | 20231215 | 144800 | 2567077900 | 52900 | 52900 | 52900 | 52800 | 159 |
| 276 | 20231215 | 144700 | 2558674600 | 52900 | 52900 | 52900 | 52800 | 144 |
| 277 | 20231215 | 144600 | 2551061700 | 52900 | 52900 | 52900 | 52800 | 136 |
| 278 | 20231215 | 144500 | 2543869600 | 52800 | 52900 | 52900 | 52800 | 140 |
| 279 | 20231215 | 144400 | 2536470000 | 52900 | 52900 | 52900 | 52800 | 124 |
| 280 | 20231215 | 144300 | 2529920000 | 52900 | 52900 | 52900 | 52800 | 170 |
| 281 | 20231215 | 144200 | 2520932500 | 52900 | 52800 | 52900 | 52700 | 98 |
| 282 | 20231215 | 144100 | 2515758300 | 52800 | 53000 | 53000 | 52700 | 48 |
| 283 | 20231215 | 144000 | 2513222500 | 53000 | 52900 | 53000 | 52800 | 310 |
| 284 | 20231215 | 143900 | 2496822200 | 52900 | 52800 | 52900 | 52800 | 156 |
| 285 | 20231215 | 143800 | 2488572100 | 52800 | 52800 | 52900 | 52800 | 173 |
| 286 | 20231215 | 143700 | 2479423900 | 52800 | 52700 | 52900 | 52700 | 101 |
| 287 | 20231215 | 143600 | 2474092100 | 52700 | 52800 | 52900 | 52700 | 218 |
| 288 | 20231215 | 143500 | 2462586500 | 52900 | 52900 | 52900 | 52800 | 131 |
| 289 | 20231215 | 143400 | 2455660900 | 52800 | 52900 | 52900 | 52800 | 81 |
| 290 | 20231215 | 143300 | 2451382400 | 52900 | 52900 | 52900 | 52700 | 180 |
| 291 | 20231215 | 143200 | 2441866400 | 52900 | 52800 | 52900 | 52800 | 102 |
| 292 | 20231215 | 143100 | 2436474200 | 52800 | 53000 | 53000 | 52800 | 116 |
| 293 | 20231215 | 143000 | 2430337200 | 53000 | 53000 | 53000 | 52800 | 171 |
| 294 | 20231215 | 142900 | 2421279600 | 53000 | 52900 | 53000 | 52800 | 144 |
| 295 | 20231215 | 142800 | 2413663400 | 53000 | 52900 | 53000 | 52800 | 70 |
| 296 | 20231215 | 142700 | 2409959100 | 53000 | 52900 | 53000 | 52800 | 223 |
| 297 | 20231215 | 142600 | 2398161900 | 52800 | 52900 | 52900 | 52800 | 146 |
| 298 | 20231215 | 142500 | 2390446000 | 52900 | 52800 | 52900 | 52800 | 67 |
| 299 | 20231215 | 142400 | 2386905500 | 53000 | 52800 | 53000 | 52800 | 31 |
| 300 | 20231215 | 142300 | 2385267100 | 53000 | 52900 | 53000 | 52800 | 269 |
| 301 | 20231215 | 142200 | 2371033400 | 52900 | 52900 | 52900 | 52800 | 55 |
| 302 | 20231215 | 142100 | 2368128500 | 52900 | 52900 | 53000 | 52800 | 113 |
| 303 | 20231215 | 142000 | 2362149000 | 52900 | 52700 | 52900 | 52700 | 71 |
| 304 | 20231215 | 141900 | 2358399800 | 52800 | 52800 | 53000 | 52800 | 77 |
| 305 | 20231215 | 141800 | 2354327400 | 52900 | 52800 | 53000 | 52800 | 165 |
| 306 | 20231215 | 141700 | 2345598100 | 52800 | 52800 | 52900 | 52700 | 50 |
| 307 | 20231215 | 141600 | 2342957900 | 52700 | 52800 | 52900 | 52700 | 157 |
| 308 | 20231215 | 141500 | 2334669600 | 52700 | 52900 | 52900 | 52700 | 82 |
| 309 | 20231215 | 141400 | 2330344100 | 52800 | 52800 | 52900 | 52800 | 138 |
| 310 | 20231215 | 141300 | 2323047500 | 52700 | 52800 | 52900 | 52700 | 111 |
| 311 | 20231215 | 141200 | 2317189500 | 52700 | 52900 | 52900 | 52700 | 71 |
| 312 | 20231215 | 141100 | 2313443400 | 53000 | 52900 | 53000 | 52800 | 119 |
| 313 | 20231215 | 141000 | 2307149000 | 52900 | 52900 | 52900 | 52700 | 121 |
| 314 | 20231215 | 140900 | 2300751400 | 52900 | 52900 | 53000 | 52700 | 117 |
| 315 | 20231215 | 140800 | 2294567900 | 52800 | 52800 | 52900 | 52800 | 145 |
| 316 | 20231215 | 140700 | 2286902300 | 52800 | 52900 | 52900 | 52800 | 30 |
| 317 | 20231215 | 140600 | 2285317600 | 52800 | 52800 | 53000 | 52800 | 189 |
| 318 | 20231215 | 140500 | 2275326000 | 52900 | 52800 | 52900 | 52800 | 35 |
| 319 | 20231215 | 140400 | 2273477900 | 52800 | 52800 | 52900 | 52700 | 106 |
| 320 | 20231215 | 140300 | 2267884000 | 52800 | 52800 | 52900 | 52700 | 76 |
| 321 | 20231215 | 140200 | 2263869700 | 52700 | 52800 | 52900 | 52700 | 96 |
| 322 | 20231215 | 140100 | 2258804100 | 52800 | 52700 | 52800 | 52700 | 70 |
| 323 | 20231215 | 140000 | 2255113100 | 52800 | 52800 | 52800 | 52700 | 100 |
| 324 | 20231215 | 135900 | 2249835400 | 52700 | 52700 | 52800 | 52700 | 98 |
| 325 | 20231215 | 135800 | 2244665800 | 52700 | 52800 | 52800 | 52700 | 80 |
| 326 | 20231215 | 135700 | 2240444500 | 52800 | 52800 | 52800 | 52700 | 133 |
| 327 | 20231215 | 135600 | 2233424600 | 52800 | 52700 | 52800 | 52700 | 208 |
| 328 | 20231215 | 135500 | 2222449700 | 52700 | 52800 | 52800 | 52700 | 83 |
| 329 | 20231215 | 135400 | 2218075100 | 52800 | 52900 | 52900 | 52800 | 178 |
| 330 | 20231215 | 135300 | 2208660000 | 52900 | 52800 | 52900 | 52800 | 88 |
| 331 | 20231215 | 135200 | 2204009800 | 52800 | 52800 | 52900 | 52800 | 74 |
| 332 | 20231215 | 135100 | 2200102200 | 52800 | 52700 | 52800 | 52700 | 91 |
| 333 | 20231215 | 135000 | 2195302200 | 52800 | 52800 | 52900 | 52700 | 36 |
| 334 | 20231215 | 134900 | 2193402000 | 52800 | 52800 | 52800 | 52800 | 90 |
| 335 | 20231215 | 134800 | 2188650000 | 52800 | 53000 | 53000 | 52800 | 61 |
| 336 | 20231215 | 134700 | 2185428900 | 53000 | 52900 | 53000 | 52700 | 175 |
| 337 | 20231215 | 134600 | 2176170400 | 52900 | 52800 | 52900 | 52800 | 49 |
| 338 | 20231215 | 134500 | 2173580600 | 52900 | 53000 | 53000 | 52900 | 71 |
| 339 | 20231215 | 134400 | 2169821600 | 52900 | 52900 | 53000 | 52800 | 133 |
| 340 | 20231215 | 134300 | 2162786700 | 52900 | 53000 | 53000 | 52900 | 81 |
| 341 | 20231215 | 134200 | 2158500300 | 53000 | 52800 | 53000 | 52800 | 77 |
| 342 | 20231215 | 134100 | 2154430200 | 52800 | 52800 | 53000 | 52800 | 48 |
| 343 | 20231215 | 134000 | 2151893400 | 52900 | 53000 | 53000 | 52800 | 73 |
| 344 | 20231215 | 133900 | 2148029200 | 52900 | 52800 | 52900 | 52700 | 102 |
| 345 | 20231215 | 133800 | 2142642900 | 52900 | 53000 | 53000 | 52900 | 73 |
| 346 | 20231215 | 133700 | 2138774000 | 52900 | 52900 | 52900 | 52700 | 433 |
| 347 | 20231215 | 133600 | 2115915000 | 52800 | 52900 | 52900 | 52800 | 193 |
| 348 | 20231215 | 133500 | 2105706300 | 52900 | 53000 | 53000 | 52900 | 203 |
| 349 | 20231215 | 133400 | 2094952200 | 52900 | 52900 | 53000 | 52900 | 63 |
| 350 | 20231215 | 133300 | 2091619300 | 52900 | 53000 | 53300 | 52900 | 339 |
| 351 | 20231215 | 133200 | 2073592500 | 53000 | 52900 | 53100 | 52900 | 108 |
| 352 | 20231215 | 133100 | 2067868600 | 52900 | 53000 | 53000 | 52900 | 40 |
| 353 | 20231215 | 133000 | 2065750900 | 52900 | 53000 | 53000 | 52900 | 160 |
| 354 | 20231215 | 132900 | 2057278700 | 53000 | 52900 | 53000 | 52900 | 38 |
| 355 | 20231215 | 132800 | 2055268000 | 52900 | 52900 | 53000 | 52900 | 151 |
| 356 | 20231215 | 132700 | 2047268800 | 52800 | 52800 | 52900 | 52800 | 94 |
| 357 | 20231215 | 132600 | 2042304600 | 52900 | 53000 | 53000 | 52800 | 55 |
| 358 | 20231215 | 132500 | 2039398000 | 52900 | 52800 | 53000 | 52800 | 244 |
| 359 | 20231215 | 132400 | 2026494600 | 52800 | 52800 | 52800 | 52800 | 49 |
| 360 | 20231215 | 132300 | 2023907400 | 52800 | 53000 | 53000 | 52800 | 117 |
| 361 | 20231215 | 132200 | 2017710700 | 53000 | 52900 | 53000 | 52900 | 85 |
| 362 | 20231215 | 132100 | 2013213200 | 53000 | 52900 | 53000 | 52900 | 94 |
| 363 | 20231215 | 132000 | 2008232200 | 53000 | 52900 | 53000 | 52900 | 113 |
| 364 | 20231215 | 131900 | 2002249700 | 52900 | 52900 | 52900 | 52900 | 68 |
| 365 | 20231215 | 131800 | 1998652500 | 52900 | 52900 | 53000 | 52900 | 477 |
| 366 | 20231215 | 131700 | 1973407300 | 52900 | 52900 | 53000 | 52900 | 92 |
| 367 | 20231215 | 131600 | 1968534400 | 53000 | 53000 | 53100 | 52900 | 221 |
| 368 | 20231215 | 131500 | 1956823700 | 53000 | 52900 | 53000 | 52900 | 50 |
| 369 | 20231215 | 131400 | 1954178300 | 52900 | 53000 | 53000 | 52900 | 81 |
| 370 | 20231215 | 131300 | 1949893000 | 53000 | 53100 | 53200 | 52900 | 232 |
| 371 | 20231215 | 131200 | 1937577600 | 53100 | 53000 | 53100 | 53000 | 46 |
| 372 | 20231215 | 131100 | 1935138500 | 53000 | 53100 | 53100 | 52900 | 117 |
| 373 | 20231215 | 131000 | 1928938100 | 53100 | 53000 | 53100 | 53000 | 135 |
| 374 | 20231215 | 130900 | 1921771700 | 53000 | 53100 | 53100 | 53000 | 279 |
| 375 | 20231215 | 130800 | 1906984200 | 53000 | 53000 | 53000 | 52900 | 227 |
| 376 | 20231215 | 130700 | 1894959700 | 52900 | 53000 | 53000 | 52900 | 38 |
| 377 | 20231215 | 130600 | 1892945900 | 53000 | 53100 | 53200 | 53000 | 167 |
| 378 | 20231215 | 130500 | 1884078400 | 53000 | 53100 | 53200 | 53000 | 714 |
| 379 | 20231215 | 130400 | 1846223600 | 53100 | 53200 | 53200 | 53000 | 78 |
| 380 | 20231215 | 130300 | 1842082400 | 53200 | 53000 | 53200 | 53000 | 117 |
| 381 | 20231215 | 130200 | 1835867300 | 53100 | 53200 | 53200 | 53100 | 300 |
| 382 | 20231215 | 130100 | 1819928300 | 53300 | 53200 | 53300 | 53200 | 162 |
| 383 | 20231215 | 130000 | 1811298500 | 53200 | 53300 | 53300 | 53200 | 91 |
| 384 | 20231215 | 125900 | 1806451900 | 53300 | 53300 | 53400 | 53300 | 308 |
| 385 | 20231215 | 125800 | 1790032200 | 53300 | 53300 | 53300 | 53300 | 110 |
| 386 | 20231215 | 125700 | 1784169200 | 53300 | 53300 | 53300 | 53300 | 59 |
| 387 | 20231215 | 125600 | 1781024500 | 53300 | 53300 | 53300 | 53300 | 66 |
| 388 | 20231215 | 125500 | 1777506700 | 53300 | 53300 | 53300 | 53300 | 99 |
| 389 | 20231215 | 125400 | 1772230000 | 53300 | 53300 | 53300 | 53300 | 145 |
| 390 | 20231215 | 125300 | 1764501500 | 53300 | 53300 | 53300 | 53300 | 23 |
| 391 | 20231215 | 125200 | 1763275600 | 53300 | 53300 | 53300 | 53300 | 83 |
| 392 | 20231215 | 125100 | 1758851700 | 53300 | 53400 | 53400 | 53300 | 92 |
| 393 | 20231215 | 125000 | 1753947900 | 53400 | 53400 | 53400 | 53400 | 12 |
| 394 | 20231215 | 124900 | 1753307100 | 53400 | 53300 | 53400 | 53200 | 193 |
| 395 | 20231215 | 124800 | 1743020600 | 53300 | 53300 | 53300 | 53300 | 98 |
| 396 | 20231215 | 124700 | 1737797200 | 53300 | 53300 | 53300 | 53300 | 87 |
| 397 | 20231215 | 124600 | 1733160100 | 53300 | 53300 | 53300 | 53300 | 4 |
| 398 | 20231215 | 124500 | 1732946900 | 53300 | 53300 | 53300 | 53300 | 84 |
| 399 | 20231215 | 124400 | 1728469700 | 53300 | 53300 | 53300 | 53300 | 69 |
| 400 | 20231215 | 124300 | 1724792000 | 53300 | 53200 | 53300 | 53200 | 100 |
| 401 | 20231215 | 124200 | 1719469700 | 53300 | 53200 | 53300 | 53200 | 145 |
| 402 | 20231215 | 124100 | 1711750300 | 53100 | 53100 | 53100 | 53100 | 0 |
| 403 | 20231215 | 124000 | 1711750300 | 53100 | 53300 | 53300 | 53100 | 38 |
| 404 | 20231215 | 123900 | 1709726700 | 53300 | 53400 | 53400 | 53300 | 160 |
| 405 | 20231215 | 123800 | 1701191200 | 53400 | 53300 | 53400 | 53200 | 38 |
| 406 | 20231215 | 123700 | 1699164800 | 53400 | 53300 | 53400 | 53300 | 168 |
| 407 | 20231215 | 123600 | 1690206800 | 53300 | 53300 | 53300 | 53300 | 6 |
| 408 | 20231215 | 123500 | 1689887000 | 53300 | 53300 | 53300 | 53300 | 149 |
| 409 | 20231215 | 123400 | 1681945300 | 53300 | 53200 | 53300 | 53200 | 64 |
| 410 | 20231215 | 123300 | 1678539100 | 53300 | 53300 | 53300 | 53300 | 40 |
| 411 | 20231215 | 123200 | 1676407100 | 53300 | 53300 | 53300 | 53300 | 147 |
| 412 | 20231215 | 123100 | 1668572000 | 53300 | 53300 | 53300 | 53200 | 16 |
| 413 | 20231215 | 123000 | 1667719300 | 53300 | 53300 | 53300 | 53300 | 85 |
| 414 | 20231215 | 122900 | 1663188800 | 53300 | 53300 | 53300 | 53300 | 94 |
| 415 | 20231215 | 122800 | 1658178600 | 53300 | 53300 | 53300 | 53300 | 8 |
| 416 | 20231215 | 122700 | 1657752200 | 53300 | 53300 | 53300 | 53300 | 77 |
| 417 | 20231215 | 122600 | 1653648100 | 53200 | 53200 | 53200 | 53200 | 1 |
| 418 | 20231215 | 122500 | 1653594900 | 53300 | 53400 | 53400 | 53200 | 223 |
| 419 | 20231215 | 122400 | 1641711600 | 53300 | 53400 | 53400 | 53300 | 11 |
| 420 | 20231215 | 122300 | 1641124300 | 53400 | 53300 | 53400 | 53300 | 147 |
| 421 | 20231215 | 122200 | 1633287500 | 53300 | 53300 | 53300 | 53300 | 79 |
| 422 | 20231215 | 122100 | 1629076800 | 53300 | 53400 | 53400 | 53300 | 318 |
| 423 | 20231215 | 122000 | 1612126900 | 53300 | 53300 | 53300 | 53300 | 463 |
| 424 | 20231215 | 121900 | 1587449000 | 53300 | 53300 | 53300 | 53300 | 86 |
| 425 | 20231215 | 121800 | 1582865200 | 53300 | 53300 | 53300 | 53200 | 1188 |
| 426 | 20231215 | 121700 | 1519554800 | 53300 | 53300 | 53300 | 53200 | 33 |
| 427 | 20231215 | 121600 | 1517796400 | 53300 | 53300 | 53300 | 53300 | 108 |
| 428 | 20231215 | 121500 | 1512040000 | 53300 | 53300 | 53300 | 53200 | 71 |
| 429 | 20231215 | 121400 | 1508255900 | 53300 | 53300 | 53300 | 53200 | 55 |
| 430 | 20231215 | 121300 | 1505325000 | 53300 | 53300 | 53300 | 53300 | 141 |
| 431 | 20231215 | 121200 | 1497809700 | 53300 | 53300 | 53300 | 53300 | 4 |
| 432 | 20231215 | 121100 | 1497596500 | 53200 | 53200 | 53300 | 53200 | 92 |
| 433 | 20231215 | 121000 | 1492698500 | 53200 | 53300 | 53300 | 53200 | 114 |
| 434 | 20231215 | 120900 | 1486624900 | 53300 | 53300 | 53300 | 53000 | 794 |
| 435 | 20231215 | 120800 | 1444402200 | 53300 | 53300 | 53300 | 53200 | 55 |
| 436 | 20231215 | 120700 | 1441472300 | 53300 | 53300 | 53300 | 53300 | 45 |
| 437 | 20231215 | 120600 | 1439073800 | 53300 | 53300 | 53300 | 53300 | 152 |
| 438 | 20231215 | 120500 | 1430972200 | 53300 | 53300 | 53300 | 53300 | 60 |
| 439 | 20231215 | 120400 | 1427774200 | 53300 | 53300 | 53300 | 53300 | 37 |
| 440 | 20231215 | 120300 | 1425802100 | 53300 | 53300 | 53300 | 53300 | 144 |
| 441 | 20231215 | 120200 | 1418126900 | 53300 | 53300 | 53300 | 53300 | 14 |
| 442 | 20231215 | 120100 | 1417380700 | 53300 | 53300 | 53300 | 53300 | 78 |
| 443 | 20231215 | 120000 | 1413223300 | 53300 | 53300 | 53300 | 53300 | 145 |
| 444 | 20231215 | 115900 | 1405494800 | 53200 | 53300 | 53300 | 53200 | 101 |
| 445 | 20231215 | 115800 | 1400111900 | 53300 | 53300 | 53300 | 53200 | 15 |
| 446 | 20231215 | 115700 | 1399312500 | 53300 | 53400 | 53400 | 53300 | 118 |
| 447 | 20231215 | 115600 | 1393020800 | 53400 | 53300 | 53400 | 53300 | 473 |
| 448 | 20231215 | 115500 | 1367809100 | 53300 | 53200 | 53300 | 53200 | 38 |
| 449 | 20231215 | 115400 | 1365783800 | 53300 | 53300 | 53300 | 53300 | 127 |
| 450 | 20231215 | 115300 | 1359014700 | 53300 | 53300 | 53300 | 53300 | 117 |
| 451 | 20231215 | 115200 | 1352778600 | 53300 | 53300 | 53300 | 53300 | 13 |
| 452 | 20231215 | 115100 | 1352085700 | 53300 | 53300 | 53300 | 53200 | 91 |
| 453 | 20231215 | 115000 | 1347235600 | 53300 | 53300 | 53300 | 53300 | 172 |
| 454 | 20231215 | 114900 | 1338068000 | 53300 | 53200 | 53300 | 53200 | 80 |
| 455 | 20231215 | 114800 | 1333804500 | 53200 | 53300 | 53300 | 53200 | 9 |
| 456 | 20231215 | 114700 | 1333325200 | 53200 | 53300 | 53300 | 53200 | 249 |
| 457 | 20231215 | 114600 | 1320058700 | 53200 | 53300 | 53300 | 53200 | 31 |
| 458 | 20231215 | 114500 | 1318408200 | 53300 | 53300 | 53300 | 53300 | 18 |
| 459 | 20231215 | 114400 | 1317448800 | 53300 | 53300 | 53300 | 53300 | 99 |
| 460 | 20231215 | 114300 | 1312172100 | 53300 | 53200 | 53300 | 53200 | 803 |
| 461 | 20231215 | 114200 | 1269452100 | 53200 | 53200 | 53200 | 53200 | 36 |
| 462 | 20231215 | 114100 | 1267536900 | 53100 | 53200 | 53200 | 53100 | 66 |
| 463 | 20231215 | 114000 | 1264030700 | 53200 | 53200 | 53200 | 53200 | 116 |
| 464 | 20231215 | 113900 | 1257859500 | 53200 | 53200 | 53200 | 53200 | 97 |
| 465 | 20231215 | 113800 | 1252699100 | 53100 | 53200 | 53200 | 53100 | 7 |
| 466 | 20231215 | 113700 | 1252326900 | 53200 | 53200 | 53200 | 53200 | 175 |
| 467 | 20231215 | 113600 | 1243016900 | 53100 | 53200 | 53200 | 53100 | 24 |
| 468 | 20231215 | 113500 | 1241741400 | 53200 | 53200 | 53200 | 53200 | 52 |
| 469 | 20231215 | 113400 | 1238975000 | 53200 | 53200 | 53200 | 53200 | 111 |
| 470 | 20231215 | 113300 | 1233069800 | 53100 | 53100 | 53200 | 53000 | 38 |
| 471 | 20231215 | 113200 | 1231052500 | 53100 | 53300 | 53300 | 53100 | 89 |
| 472 | 20231215 | 113100 | 1226314300 | 53200 | 53200 | 53300 | 53100 | 166 |
| 473 | 20231215 | 113000 | 1217487800 | 53300 | 53200 | 53300 | 53200 | 164 |
| 474 | 20231215 | 112900 | 1208747700 | 53300 | 53200 | 53300 | 53200 | 16 |
| 475 | 20231215 | 112800 | 1207895200 | 53300 | 53200 | 53300 | 53100 | 255 |
| 476 | 20231215 | 112700 | 1194323100 | 53200 | 53200 | 53200 | 53100 | 198 |
| 477 | 20231215 | 112600 | 1183792000 | 53200 | 53200 | 53200 | 53100 | 93 |
| 478 | 20231215 | 112500 | 1178844600 | 53200 | 53100 | 53200 | 53100 | 126 |
| 479 | 20231215 | 112400 | 1172142500 | 53200 | 53200 | 53200 | 53100 | 216 |
| 480 | 20231215 | 112300 | 1160651400 | 53200 | 53100 | 53200 | 53100 | 355 |
| 481 | 20231215 | 112200 | 1141789400 | 53000 | 53200 | 53200 | 53000 | 103 |
| 482 | 20231215 | 112100 | 1136314700 | 53200 | 53100 | 53200 | 53100 | 147 |
| 483 | 20231215 | 112000 | 1128494500 | 53200 | 53100 | 53200 | 53100 | 111 |
| 484 | 20231215 | 111900 | 1122590400 | 53100 | 53100 | 53200 | 53100 | 83 |
| 485 | 20231215 | 111800 | 1118177100 | 53100 | 53000 | 53100 | 52900 | 195 |
| 486 | 20231215 | 111700 | 1107832100 | 53000 | 53000 | 53100 | 52900 | 240 |
| 487 | 20231215 | 111600 | 1095110500 | 53000 | 53100 | 53100 | 53000 | 36 |
| 488 | 20231215 | 111500 | 1093199300 | 53100 | 53100 | 53100 | 53000 | 297 |
| 489 | 20231215 | 111400 | 1077428700 | 53100 | 53100 | 53200 | 53100 | 77 |
| 490 | 20231215 | 111300 | 1073334300 | 53100 | 53000 | 53200 | 52900 | 1742 |
| 491 | 20231215 | 111200 | 980950600 | 52900 | 53000 | 53000 | 52900 | 521 |
| 492 | 20231215 | 111100 | 953337800 | 52900 | 52900 | 52900 | 52900 | 480 |
| 493 | 20231215 | 111000 | 927945800 | 52800 | 52900 | 52900 | 52800 | 91 |
| 494 | 20231215 | 110900 | 923132300 | 52900 | 52900 | 52900 | 52900 | 49 |
| 495 | 20231215 | 110800 | 920540200 | 52800 | 52800 | 52900 | 52700 | 958 |
| 496 | 20231215 | 110700 | 869946700 | 52700 | 52800 | 52800 | 52700 | 89 |
| 497 | 20231215 | 110600 | 865248000 | 52800 | 52800 | 52800 | 52700 | 90 |
| 498 | 20231215 | 110500 | 860496100 | 52700 | 52700 | 52800 | 52700 | 58 |
| 499 | 20231215 | 110400 | 857434600 | 52800 | 52800 | 52800 | 52700 | 321 |
| 500 | 20231215 | 110300 | 840486100 | 52700 | 52700 | 52800 | 52600 | 1717 |
| 501 | 20231215 | 110200 | 749977100 | 52700 | 52600 | 52700 | 52600 | 808 |
| 502 | 20231215 | 110100 | 707460300 | 52600 | 52500 | 52600 | 52500 | 181 |
| 503 | 20231215 | 110000 | 697944600 | 52500 | 52600 | 52600 | 52500 | 84 |
| 504 | 20231215 | 105900 | 693528300 | 52500 | 52600 | 52600 | 52500 | 70 |
| 505 | 20231215 | 105800 | 689851600 | 52500 | 52500 | 52600 | 52500 | 167 |
| 506 | 20231215 | 105700 | 681071600 | 52500 | 52500 | 52500 | 52500 | 1 |
| 507 | 20231215 | 105600 | 681019100 | 52500 | 52500 | 52600 | 52500 | 89 |
| 508 | 20231215 | 105500 | 676338000 | 52500 | 52500 | 52600 | 52500 | 11 |
| 509 | 20231215 | 105400 | 675759700 | 52500 | 52500 | 52600 | 52500 | 31 |
| 510 | 20231215 | 105300 | 674132000 | 52500 | 52500 | 52600 | 52500 | 15 |
| 511 | 20231215 | 105200 | 673343400 | 52600 | 52400 | 52600 | 52400 | 243 |
| 512 | 20231215 | 105100 | 660586000 | 52400 | 52500 | 52500 | 52400 | 109 |
| 513 | 20231215 | 105000 | 654864300 | 52500 | 52400 | 52500 | 52400 | 37 |
| 514 | 20231215 | 104900 | 652923400 | 52400 | 52500 | 52500 | 52400 | 16 |
| 515 | 20231215 | 104800 | 652084800 | 52500 | 52500 | 52500 | 52400 | 94 |
| 516 | 20231215 | 104700 | 647150100 | 52400 | 52400 | 52500 | 52400 | 9 |
| 517 | 20231215 | 104600 | 646677800 | 52400 | 52400 | 52500 | 52400 | 9 |
| 518 | 20231215 | 104500 | 646205600 | 52500 | 52400 | 52500 | 52400 | 243 |
| 519 | 20231215 | 104400 | 633463300 | 52400 | 52400 | 52400 | 52400 | 3 |
| 520 | 20231215 | 104300 | 633306100 | 52500 | 52400 | 52500 | 52400 | 9 |
| 521 | 20231215 | 104200 | 632833900 | 52400 | 52500 | 52500 | 52400 | 20 |
| 522 | 20231215 | 104100 | 631784200 | 52500 | 52400 | 52500 | 52400 | 119 |
| 523 | 20231215 | 104000 | 625539200 | 52400 | 52400 | 52500 | 52400 | 12 |
| 524 | 20231215 | 103900 | 624909800 | 52400 | 52400 | 52400 | 52400 | 11 |
| 525 | 20231215 | 103800 | 624333400 | 52400 | 52500 | 52500 | 52400 | 268 |
| 526 | 20231215 | 103700 | 610281900 | 52500 | 52400 | 52500 | 52400 | 93 |
| 527 | 20231215 | 103600 | 605407900 | 52400 | 52400 | 52500 | 52400 | 89 |
| 528 | 20231215 | 103500 | 600735600 | 52500 | 52500 | 52500 | 52400 | 26 |
| 529 | 20231215 | 103400 | 599371000 | 52500 | 52400 | 52500 | 52400 | 11 |
| 530 | 20231215 | 103300 | 598794000 | 52500 | 52400 | 52500 | 52400 | 15 |
| 531 | 20231215 | 103200 | 598006900 | 52500 | 52400 | 52500 | 52400 | 90 |
| 532 | 20231215 | 103100 | 593282100 | 52500 | 52400 | 52500 | 52400 | 13 |
| 533 | 20231215 | 103000 | 592600100 | 52500 | 52500 | 52500 | 52400 | 89 |
| 534 | 20231215 | 102900 | 587934800 | 52400 | 52400 | 52500 | 52400 | 16 |
| 535 | 20231215 | 102800 | 587095700 | 52400 | 52400 | 52500 | 52400 | 89 |
| 536 | 20231215 | 102700 | 582423900 | 52500 | 52400 | 52500 | 52400 | 60 |
| 537 | 20231215 | 102600 | 579279800 | 52400 | 52400 | 52500 | 52400 | 177 |
| 538 | 20231215 | 102500 | 570004800 | 52400 | 52500 | 52500 | 52400 | 55 |
| 539 | 20231215 | 102400 | 567121800 | 52400 | 52400 | 52500 | 52400 | 14 |
| 540 | 20231215 | 102300 | 566388100 | 52500 | 52500 | 52500 | 52400 | 95 |
| 541 | 20231215 | 102200 | 561401300 | 52500 | 52500 | 52500 | 52400 | 21 |
| 542 | 20231215 | 102100 | 560299400 | 52400 | 52400 | 52400 | 52400 | 1 |
| 543 | 20231215 | 102000 | 560247000 | 52400 | 52400 | 52400 | 52300 | 33 |
| 544 | 20231215 | 101900 | 558517900 | 52400 | 52400 | 52400 | 52300 | 106 |
| 545 | 20231215 | 101800 | 552963800 | 52400 | 52300 | 52400 | 52300 | 37 |
| 546 | 20231215 | 101700 | 551026100 | 52300 | 52300 | 52300 | 52300 | 9 |
| 547 | 20231215 | 101600 | 550555400 | 52400 | 52400 | 52400 | 52300 | 95 |
| 548 | 20231215 | 101500 | 545577600 | 52400 | 52300 | 52400 | 52300 | 19 |
| 549 | 20231215 | 101400 | 544582100 | 52300 | 52300 | 52300 | 52300 | 5 |
| 550 | 20231215 | 101300 | 544320600 | 52300 | 52300 | 52400 | 52300 | 96 |
| 551 | 20231215 | 101200 | 539298000 | 52400 | 52400 | 52500 | 52300 | 242 |
| 552 | 20231215 | 101100 | 526617000 | 52300 | 52300 | 52300 | 52300 | 4 |
| 553 | 20231215 | 101000 | 526407800 | 52300 | 52300 | 52300 | 52300 | 46 |
| 554 | 20231215 | 100900 | 524002000 | 52300 | 52300 | 52300 | 52300 | 5 |
| 555 | 20231215 | 100800 | 523740500 | 52300 | 52300 | 52300 | 52300 | 17 |
| 556 | 20231215 | 100700 | 522851400 | 52300 | 52400 | 52400 | 52300 | 98 |
| 557 | 20231215 | 100600 | 517716300 | 52400 | 52400 | 52400 | 52400 | 7 |
| 558 | 20231215 | 100500 | 517349500 | 52400 | 52300 | 52400 | 52300 | 412 |
| 559 | 20231215 | 100400 | 495761000 | 52300 | 52300 | 52300 | 52300 | 7 |
| 560 | 20231215 | 100300 | 495394900 | 52300 | 52300 | 52300 | 52300 | 1 |
| 561 | 20231215 | 100200 | 495342600 | 52300 | 52300 | 52300 | 52300 | 3 |
| 562 | 20231215 | 100100 | 495185700 | 52300 | 52300 | 52300 | 52300 | 26 |
| 563 | 20231215 | 100000 | 493825900 | 52300 | 52300 | 52300 | 52300 | 10 |
| 564 | 20231215 | 095900 | 493302900 | 52300 | 52300 | 52300 | 52300 | 56 |
| 565 | 20231215 | 095800 | 490374100 | 52300 | 52300 | 52400 | 52300 | 314 |
| 566 | 20231215 | 095700 | 473950200 | 52300 | 52300 | 52300 | 52300 | 41 |
| 567 | 20231215 | 095600 | 471805900 | 52300 | 52300 | 52300 | 52300 | 416 |
| 568 | 20231215 | 095500 | 450049100 | 52300 | 52300 | 52300 | 52300 | 115 |
| 569 | 20231215 | 095400 | 444034600 | 52300 | 52300 | 52300 | 52300 | 366 |
| 570 | 20231215 | 095300 | 424892800 | 52300 | 52300 | 52300 | 52300 | 2 |
| 571 | 20231215 | 095200 | 424788200 | 52300 | 52300 | 52300 | 52200 | 82 |
| 572 | 20231215 | 095100 | 420499700 | 52300 | 52300 | 52300 | 52300 | 5 |
| 573 | 20231215 | 095000 | 420238200 | 52200 | 52200 | 52200 | 52200 | 132 |
| 574 | 20231215 | 094900 | 413347800 | 52200 | 52200 | 52200 | 52200 | 48 |
| 575 | 20231215 | 094800 | 410842200 | 52200 | 52200 | 52200 | 52100 | 157 |
| 576 | 20231215 | 094700 | 402647600 | 52200 | 52200 | 52200 | 52200 | 95 |
| 577 | 20231215 | 094600 | 397688600 | 52200 | 52200 | 52300 | 52200 | 56 |
| 578 | 20231215 | 094500 | 394764400 | 52200 | 52200 | 52200 | 52200 | 24 |
| 579 | 20231215 | 094400 | 393511600 | 52100 | 52200 | 52200 | 52100 | 101 |
| 580 | 20231215 | 094300 | 388241100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 581 | 20231215 | 094200 | 388241100 | 52100 | 52200 | 52200 | 52100 | 127 |
| 582 | 20231215 | 094100 | 381614000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 583 | 20231215 | 094000 | 381614000 | 52200 | 52200 | 52200 | 52200 | 29 |
| 584 | 20231215 | 093900 | 380100200 | 52200 | 52100 | 52200 | 52100 | 111 |
| 585 | 20231215 | 093800 | 374307200 | 52100 | 52100 | 52100 | 52100 | 12 |
| 586 | 20231215 | 093700 | 373682000 | 52200 | 52000 | 52300 | 52000 | 503 |
| 587 | 20231215 | 093600 | 347525300 | 52000 | 52300 | 52300 | 52000 | 2063 |
| 588 | 20231215 | 093500 | 240054600 | 52300 | 52300 | 52300 | 52300 | 5 |
| 589 | 20231215 | 093400 | 239793100 | 52300 | 52300 | 52300 | 52300 | 48 |
| 590 | 20231215 | 093300 | 237282700 | 52300 | 52400 | 52400 | 52300 | 38 |
| 591 | 20231215 | 093200 | 235295200 | 52300 | 52300 | 52400 | 52300 | 43 |
| 592 | 20231215 | 093100 | 233045900 | 52400 | 52300 | 52400 | 52300 | 187 |
| 593 | 20231215 | 093000 | 223265300 | 52300 | 52300 | 52300 | 52300 | 38 |
| 594 | 20231215 | 092900 | 221277900 | 52400 | 52400 | 52400 | 52400 | 4 |
| 595 | 20231215 | 092800 | 221068300 | 52400 | 52300 | 52400 | 52300 | 19 |
| 596 | 20231215 | 092700 | 220073900 | 52300 | 52400 | 52400 | 52300 | 101 |
| 597 | 20231215 | 092600 | 214791300 | 52400 | 52400 | 52400 | 52300 | 23 |
| 598 | 20231215 | 092500 | 213588100 | 52300 | 52400 | 52400 | 52300 | 24 |
| 599 | 20231215 | 092400 | 212332600 | 52400 | 52300 | 52400 | 52200 | 57 |
| 600 | 20231215 | 092300 | 209352800 | 52300 | 52300 | 52400 | 52300 | 43 |
| 601 | 20231215 | 092200 | 207103600 | 52300 | 52400 | 52400 | 52300 | 189 |
| 602 | 20231215 | 092100 | 197205000 | 52400 | 52400 | 52400 | 52300 | 99 |
| 603 | 20231215 | 092000 | 192024400 | 52400 | 52400 | 52400 | 52400 | 5 |
| 604 | 20231215 | 091900 | 191762400 | 52400 | 52400 | 52400 | 52400 | 53 |
| 605 | 20231215 | 091800 | 188985200 | 52400 | 52400 | 52400 | 52400 | 4 |
| 606 | 20231215 | 091700 | 188775600 | 52400 | 52600 | 52600 | 52300 | 517 |
| 607 | 20231215 | 091600 | 161684000 | 52600 | 52500 | 52600 | 52500 | 30 |
| 608 | 20231215 | 091500 | 160106600 | 52600 | 52300 | 52700 | 52200 | 322 |
| 609 | 20231215 | 091400 | 143277500 | 52700 | 52700 | 52700 | 52300 | 19 |
| 610 | 20231215 | 091300 | 142282600 | 52600 | 52600 | 52600 | 52600 | 334 |
| 611 | 20231215 | 091200 | 124714200 | 52600 | 52500 | 52600 | 52500 | 161 |
| 612 | 20231215 | 091100 | 116261500 | 52600 | 52600 | 52600 | 52500 | 21 |
| 613 | 20231215 | 091000 | 115158600 | 52600 | 52600 | 52600 | 52200 | 12 |
| 614 | 20231215 | 090900 | 114531400 | 52600 | 52600 | 52600 | 52200 | 1303 |
| 615 | 20231215 | 090800 | 46503900 | 52300 | 52600 | 52600 | 52300 | 27 |
| 616 | 20231215 | 090700 | 45091200 | 52500 | 52500 | 52500 | 52500 | 40 |
| 617 | 20231215 | 090600 | 42991200 | 52500 | 52500 | 52500 | 52500 | 36 |
| 618 | 20231215 | 090500 | 41101200 | 52500 | 52500 | 52500 | 52500 | 38 |
| 619 | 20231215 | 090400 | 39106200 | 52500 | 52800 | 52800 | 52100 | 453 |
| 620 | 20231215 | 090300 | 15403400 | 52800 | 52700 | 52800 | 52700 | 136 |
| 621 | 20231215 | 090200 | 8236000 | 52800 | 52800 | 52800 | 52800 | 3 |
| 622 | 20231215 | 090100 | 8077600 | 52800 | 52800 | 52800 | 52800 | 10 |
| 623 | 20231215 | 090000 | 7549600 | 52800 | 52800 | 52800 | 52700 | 142 |