32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 183800 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 268 |
| 3 | 20231207 | 183700 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 4 | 20231207 | 183600 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 5 | 20231207 | 183500 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 6 | 20231207 | 183400 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 7 | 20231207 | 183300 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 8 | 20231207 | 183200 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 9 | 20231207 | 183100 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 10 | 20231207 | 183000 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 11 | 20231207 | 182900 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 12 | 20231207 | 182800 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 13 | 20231207 | 182700 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 14 | 20231207 | 182600 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 15 | 20231207 | 182500 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 16 | 20231207 | 182400 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 17 | 20231207 | 182300 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 18 | 20231207 | 182200 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 19 | 20231207 | 182100 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 20 | 20231207 | 182000 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 21 | 20231207 | 181900 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 22 | 20231207 | 181800 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 23 | 20231207 | 181700 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 24 | 20231207 | 181600 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 25 | 20231207 | 181500 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 26 | 20231207 | 181400 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 27 | 20231207 | 181300 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 28 | 20231207 | 181200 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 29 | 20231207 | 181100 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 30 | 20231207 | 181000 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 31 | 20231207 | 180900 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 32 | 20231207 | 180800 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 268 |
| 33 | 20231207 | 180700 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 34 | 20231207 | 180600 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 35 | 20231207 | 180500 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 36 | 20231207 | 180400 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 37 | 20231207 | 180300 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 38 | 20231207 | 180200 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 39 | 20231207 | 180100 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 40 | 20231207 | 180000 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 41 | 20231207 | 175900 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 42 | 20231207 | 175800 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 43 | 20231207 | 175700 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 44 | 20231207 | 175600 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 45 | 20231207 | 175500 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 46 | 20231207 | 175400 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 47 | 20231207 | 175300 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 48 | 20231207 | 175200 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 49 | 20231207 | 175100 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 50 | 20231207 | 175000 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 51 | 20231207 | 174900 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 52 | 20231207 | 174800 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 53 | 20231207 | 174700 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 54 | 20231207 | 174600 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 55 | 20231207 | 174500 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 56 | 20231207 | 174400 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 57 | 20231207 | 174300 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 58 | 20231207 | 174200 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 59 | 20231207 | 174100 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 60 | 20231207 | 174000 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 61 | 20231207 | 173900 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 62 | 20231207 | 173800 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 268 |
| 63 | 20231207 | 173700 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 64 | 20231207 | 173600 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 65 | 20231207 | 173500 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 66 | 20231207 | 173400 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 67 | 20231207 | 173300 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 68 | 20231207 | 173200 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 69 | 20231207 | 173100 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 70 | 20231207 | 173000 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 71 | 20231207 | 172900 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 72 | 20231207 | 172800 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 73 | 20231207 | 172700 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 74 | 20231207 | 172600 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 75 | 20231207 | 172500 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 76 | 20231207 | 172400 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 77 | 20231207 | 172300 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 78 | 20231207 | 172200 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 79 | 20231207 | 172100 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 80 | 20231207 | 172000 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 81 | 20231207 | 171900 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 82 | 20231207 | 171800 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 83 | 20231207 | 171700 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 84 | 20231207 | 171600 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 85 | 20231207 | 171500 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 86 | 20231207 | 171400 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 87 | 20231207 | 171300 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 88 | 20231207 | 171200 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 89 | 20231207 | 171100 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 90 | 20231207 | 171000 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 91 | 20231207 | 170900 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 92 | 20231207 | 170800 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 268 |
| 93 | 20231207 | 170700 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 94 | 20231207 | 170600 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 95 | 20231207 | 170500 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 96 | 20231207 | 170400 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 97 | 20231207 | 170300 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 98 | 20231207 | 170200 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 99 | 20231207 | 170100 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 100 | 20231207 | 170000 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 101 | 20231207 | 165900 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 102 | 20231207 | 165800 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 103 | 20231207 | 165700 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 104 | 20231207 | 165600 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 105 | 20231207 | 165500 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 106 | 20231207 | 165400 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 107 | 20231207 | 165300 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 108 | 20231207 | 165200 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 109 | 20231207 | 165100 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 110 | 20231207 | 165000 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 111 | 20231207 | 164900 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 112 | 20231207 | 164800 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 113 | 20231207 | 164700 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 114 | 20231207 | 164600 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 115 | 20231207 | 164500 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 116 | 20231207 | 164400 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 117 | 20231207 | 164300 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 118 | 20231207 | 164200 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 119 | 20231207 | 164100 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 120 | 20231207 | 164000 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 121 | 20231207 | 163900 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 122 | 20231207 | 163800 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 268 |
| 123 | 20231207 | 163700 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 124 | 20231207 | 163600 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 125 | 20231207 | 163500 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 126 | 20231207 | 163400 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 127 | 20231207 | 163300 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 128 | 20231207 | 163200 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 129 | 20231207 | 163100 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 130 | 20231207 | 163000 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 131 | 20231207 | 162900 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 132 | 20231207 | 162800 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 133 | 20231207 | 162700 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 134 | 20231207 | 162600 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 135 | 20231207 | 162500 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 136 | 20231207 | 162400 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 137 | 20231207 | 162300 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 138 | 20231207 | 162200 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 139 | 20231207 | 162100 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 140 | 20231207 | 162000 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 141 | 20231207 | 161900 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 142 | 20231207 | 161800 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 143 | 20231207 | 161700 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 144 | 20231207 | 161600 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 145 | 20231207 | 161500 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 146 | 20231207 | 161400 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 147 | 20231207 | 161300 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 148 | 20231207 | 161200 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 149 | 20231207 | 161100 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 150 | 20231207 | 161000 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 151 | 20231207 | 160900 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 152 | 20231207 | 160800 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 268 |
| 153 | 20231207 | 160700 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 154 | 20231207 | 160600 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 155 | 20231207 | 160500 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 156 | 20231207 | 160400 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 157 | 20231207 | 160300 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 158 | 20231207 | 160200 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 159 | 20231207 | 160100 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 160 | 20231207 | 160000 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 161 | 20231207 | 155900 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 162 | 20231207 | 155800 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 163 | 20231207 | 155700 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 164 | 20231207 | 155600 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 165 | 20231207 | 155500 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 166 | 20231207 | 155400 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 167 | 20231207 | 155300 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 168 | 20231207 | 155200 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 169 | 20231207 | 155100 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 170 | 20231207 | 155000 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 171 | 20231207 | 154900 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 172 | 20231207 | 154800 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 173 | 20231207 | 154700 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 174 | 20231207 | 154600 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 175 | 20231207 | 154500 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 176 | 20231207 | 154400 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 177 | 20231207 | 154300 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 178 | 20231207 | 154200 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 179 | 20231207 | 154100 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 180 | 20231207 | 154000 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 181 | 20231207 | 153900 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 182 | 20231207 | 153800 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 268 |
| 183 | 20231207 | 153700 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 184 | 20231207 | 153600 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 185 | 20231207 | 153500 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 186 | 20231207 | 153400 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 187 | 20231207 | 153300 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 188 | 20231207 | 153200 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 189 | 20231207 | 153100 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 190 | 20231207 | 153000 | 1462885200 | 189500 | 189500 | 189500 | 189500 | 268 |
| 191 | 20231207 | 152900 | 1412099200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 192 | 20231207 | 152800 | 1412099200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 193 | 20231207 | 152700 | 1412099200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 194 | 20231207 | 152600 | 1412099200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 195 | 20231207 | 152500 | 1412099200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 196 | 20231207 | 152400 | 1412099200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 197 | 20231207 | 152300 | 1412099200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 198 | 20231207 | 152200 | 1412099200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 199 | 20231207 | 152100 | 1412099200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 200 | 20231207 | 152000 | 1412099200 | 189500 | 189500 | 189500 | 189500 | 0 |
| 201 | 20231207 | 151900 | 1412099200 | 189500 | 189700 | 189700 | 189500 | 7 |
| 202 | 20231207 | 151800 | 1410772100 | 190800 | 189500 | 190800 | 189500 | 36 |
| 203 | 20231207 | 151700 | 1403922200 | 189900 | 189600 | 189900 | 189500 | 9 |
| 204 | 20231207 | 151600 | 1402215800 | 189500 | 189500 | 189500 | 189500 | 8 |
| 205 | 20231207 | 151500 | 1400699800 | 189500 | 189600 | 189600 | 189500 | 71 |
| 206 | 20231207 | 151400 | 1387245200 | 189500 | 189700 | 189700 | 189500 | 7 |
| 207 | 20231207 | 151300 | 1385918300 | 189600 | 189700 | 189700 | 189600 | 6 |
| 208 | 20231207 | 151200 | 1384780600 | 189500 | 189600 | 189600 | 189500 | 6 |
| 209 | 20231207 | 151100 | 1383643400 | 189500 | 189600 | 189600 | 189500 | 5 |
| 210 | 20231207 | 151000 | 1382695500 | 189500 | 189500 | 189800 | 189500 | 17 |
| 211 | 20231207 | 150900 | 1379473700 | 189500 | 189800 | 189800 | 189500 | 9 |
| 212 | 20231207 | 150800 | 1377767200 | 189500 | 189800 | 189800 | 189500 | 16 |
| 213 | 20231207 | 150700 | 1374733100 | 189500 | 189600 | 189600 | 189500 | 6 |
| 214 | 20231207 | 150600 | 1373595700 | 189500 | 189500 | 189500 | 189500 | 5 |
| 215 | 20231207 | 150500 | 1372648200 | 189500 | 189600 | 189600 | 189500 | 6 |
| 216 | 20231207 | 150400 | 1371511100 | 189500 | 189500 | 189500 | 189500 | 7 |
| 217 | 20231207 | 150300 | 1370184600 | 189500 | 190000 | 190000 | 189400 | 387 |
| 218 | 20231207 | 150200 | 1296825800 | 189900 | 189900 | 189900 | 189900 | 6 |
| 219 | 20231207 | 150100 | 1295686400 | 189900 | 189900 | 190000 | 189900 | 11 |
| 220 | 20231207 | 150000 | 1293597400 | 189900 | 189900 | 189900 | 189800 | 3 |
| 221 | 20231207 | 145900 | 1293027800 | 189900 | 190000 | 190200 | 189800 | 20 |
| 222 | 20231207 | 145800 | 1289227200 | 189900 | 190100 | 190200 | 189900 | 14 |
| 223 | 20231207 | 145700 | 1286566600 | 189800 | 190000 | 190100 | 189800 | 8 |
| 224 | 20231207 | 145600 | 1285046700 | 190100 | 190000 | 190100 | 190000 | 8 |
| 225 | 20231207 | 145500 | 1283526600 | 190100 | 190200 | 190200 | 190100 | 19 |
| 226 | 20231207 | 145400 | 1279914500 | 190200 | 190100 | 190200 | 190100 | 6 |
| 227 | 20231207 | 145300 | 1278773800 | 190200 | 190200 | 190200 | 190100 | 11 |
| 228 | 20231207 | 145200 | 1276682500 | 190100 | 190100 | 190100 | 190100 | 8 |
| 229 | 20231207 | 145100 | 1275161700 | 189900 | 190000 | 190000 | 189900 | 10 |
| 230 | 20231207 | 145000 | 1273262500 | 189800 | 190000 | 190100 | 189800 | 159 |
| 231 | 20231207 | 144900 | 1243065200 | 190100 | 190000 | 190100 | 190000 | 18 |
| 232 | 20231207 | 144800 | 1239645100 | 190100 | 190200 | 190200 | 190100 | 18 |
| 233 | 20231207 | 144700 | 1236223100 | 190100 | 190000 | 190100 | 190000 | 18 |
| 234 | 20231207 | 144600 | 1232802900 | 190000 | 190100 | 190100 | 190000 | 32 |
| 235 | 20231207 | 144500 | 1226720900 | 190200 | 190200 | 190200 | 190100 | 19 |
| 236 | 20231207 | 144400 | 1223108800 | 190200 | 190000 | 190200 | 190000 | 22 |
| 237 | 20231207 | 144300 | 1218927200 | 190000 | 190100 | 190100 | 190000 | 28 |
| 238 | 20231207 | 144200 | 1213606100 | 190100 | 190000 | 190200 | 190000 | 40 |
| 239 | 20231207 | 144100 | 1206002400 | 190100 | 190000 | 190100 | 190000 | 19 |
| 240 | 20231207 | 144000 | 1202391700 | 190000 | 190100 | 190100 | 190000 | 14 |
| 241 | 20231207 | 143900 | 1199731500 | 190000 | 190300 | 190300 | 190000 | 15 |
| 242 | 20231207 | 143800 | 1196878800 | 190200 | 190100 | 190300 | 190100 | 21 |
| 243 | 20231207 | 143700 | 1192884600 | 190100 | 190300 | 190300 | 190100 | 6 |
| 244 | 20231207 | 143600 | 1191743400 | 190300 | 190200 | 190300 | 190200 | 24 |
| 245 | 20231207 | 143500 | 1187178500 | 190300 | 190300 | 190300 | 190200 | 15 |
| 246 | 20231207 | 143400 | 1184325000 | 190200 | 190200 | 190200 | 190100 | 20 |
| 247 | 20231207 | 143300 | 1180522300 | 190100 | 190200 | 190200 | 190100 | 14 |
| 248 | 20231207 | 143200 | 1177860700 | 190200 | 190300 | 190300 | 190100 | 18 |
| 249 | 20231207 | 143100 | 1174438000 | 190200 | 190300 | 190300 | 190200 | 16 |
| 250 | 20231207 | 143000 | 1171394700 | 190200 | 190200 | 190300 | 190200 | 17 |
| 251 | 20231207 | 142900 | 1168160800 | 190200 | 190100 | 190200 | 190100 | 26 |
| 252 | 20231207 | 142800 | 1163217800 | 190100 | 190300 | 190300 | 190100 | 24 |
| 253 | 20231207 | 142700 | 1158653100 | 190200 | 190200 | 190300 | 190200 | 19 |
| 254 | 20231207 | 142600 | 1155038700 | 190200 | 190200 | 190200 | 190100 | 14 |
| 255 | 20231207 | 142500 | 1152376900 | 190200 | 190200 | 190200 | 190100 | 12 |
| 256 | 20231207 | 142400 | 1150094600 | 190100 | 190200 | 190200 | 190100 | 30 |
| 257 | 20231207 | 142300 | 1144391200 | 190200 | 190200 | 190200 | 190200 | 12 |
| 258 | 20231207 | 142200 | 1142108800 | 190100 | 190100 | 190200 | 190100 | 20 |
| 259 | 20231207 | 142100 | 1138306100 | 190300 | 190200 | 190300 | 190100 | 20 |
| 260 | 20231207 | 142000 | 1134503100 | 190100 | 190300 | 190300 | 190100 | 10 |
| 261 | 20231207 | 141900 | 1132600800 | 190300 | 190200 | 190300 | 190200 | 9 |
| 262 | 20231207 | 141800 | 1130888300 | 190100 | 190200 | 190200 | 190100 | 10 |
| 263 | 20231207 | 141700 | 1128986400 | 190200 | 190100 | 190200 | 190100 | 15 |
| 264 | 20231207 | 141600 | 1126133900 | 190100 | 190100 | 190300 | 190100 | 13 |
| 265 | 20231207 | 141500 | 1123662400 | 190100 | 190200 | 190200 | 190000 | 26 |
| 266 | 20231207 | 141400 | 1118720400 | 190000 | 190300 | 190300 | 190000 | 23 |
| 267 | 20231207 | 141300 | 1114347900 | 190300 | 190300 | 190300 | 190300 | 9 |
| 268 | 20231207 | 141200 | 1112635200 | 190200 | 190200 | 190300 | 190200 | 20 |
| 269 | 20231207 | 141100 | 1108830600 | 190300 | 190000 | 190300 | 190000 | 11 |
| 270 | 20231207 | 141000 | 1106740300 | 190000 | 190400 | 190400 | 190000 | 21 |
| 271 | 20231207 | 140900 | 1102747200 | 190300 | 190300 | 190500 | 190300 | 15 |
| 272 | 20231207 | 140800 | 1099891100 | 190200 | 190100 | 190300 | 190000 | 26 |
| 273 | 20231207 | 140700 | 1094948200 | 190000 | 190100 | 190100 | 190000 | 10 |
| 274 | 20231207 | 140600 | 1093047300 | 190000 | 190200 | 190200 | 190000 | 30 |
| 275 | 20231207 | 140500 | 1087345700 | 190100 | 190100 | 190200 | 190100 | 20 |
| 276 | 20231207 | 140400 | 1083542900 | 190100 | 190100 | 190100 | 190000 | 14 |
| 277 | 20231207 | 140300 | 1080882600 | 190100 | 190400 | 190400 | 190100 | 23 |
| 278 | 20231207 | 140200 | 1076507000 | 190400 | 190200 | 190500 | 190200 | 13 |
| 279 | 20231207 | 140100 | 1074032000 | 190100 | 190200 | 190200 | 190100 | 21 |
| 280 | 20231207 | 140000 | 1070038900 | 190200 | 190500 | 190500 | 190200 | 13 |
| 281 | 20231207 | 135900 | 1067564800 | 190500 | 190200 | 190500 | 190200 | 19 |
| 282 | 20231207 | 135800 | 1063948800 | 190300 | 190200 | 190600 | 190200 | 22 |
| 283 | 20231207 | 135700 | 1059758500 | 190100 | 190100 | 190100 | 190100 | 13 |
| 284 | 20231207 | 135600 | 1057287200 | 190100 | 190100 | 190100 | 190100 | 27 |
| 285 | 20231207 | 135500 | 1052154500 | 190200 | 190100 | 190200 | 190100 | 15 |
| 286 | 20231207 | 135400 | 1049302100 | 190000 | 190100 | 190100 | 190000 | 24 |
| 287 | 20231207 | 135300 | 1044741000 | 190500 | 190000 | 190500 | 190000 | 15 |
| 288 | 20231207 | 135200 | 1041888900 | 190000 | 190100 | 190500 | 190000 | 34 |
| 289 | 20231207 | 135100 | 1035423800 | 190100 | 190100 | 190100 | 190000 | 13 |
| 290 | 20231207 | 135000 | 1032953600 | 190000 | 190100 | 190100 | 190000 | 18 |
| 291 | 20231207 | 134900 | 1029532000 | 190100 | 190100 | 190400 | 190100 | 14 |
| 292 | 20231207 | 134800 | 1026869900 | 190000 | 190100 | 190200 | 190000 | 26 |
| 293 | 20231207 | 134700 | 1021928800 | 190100 | 190300 | 190300 | 190100 | 19 |
| 294 | 20231207 | 134600 | 1018316100 | 190200 | 190100 | 190200 | 190000 | 33 |
| 295 | 20231207 | 134500 | 1012043400 | 190100 | 190100 | 190300 | 190000 | 18 |
| 296 | 20231207 | 134400 | 1008620900 | 190100 | 190200 | 190200 | 190000 | 13 |
| 297 | 20231207 | 134300 | 1006149500 | 190100 | 190100 | 190300 | 190100 | 10 |
| 298 | 20231207 | 134200 | 1004247500 | 190200 | 190200 | 190200 | 190100 | 34 |
| 299 | 20231207 | 134100 | 997783100 | 190100 | 190200 | 190200 | 190100 | 33 |
| 300 | 20231207 | 134000 | 991507600 | 190200 | 190200 | 190300 | 190200 | 14 |
| 301 | 20231207 | 133900 | 988844700 | 190200 | 190200 | 190200 | 190200 | 13 |
| 302 | 20231207 | 133800 | 986372100 | 190200 | 190400 | 190400 | 190100 | 35 |
| 303 | 20231207 | 133700 | 979714200 | 190400 | 190400 | 190400 | 190400 | 13 |
| 304 | 20231207 | 133600 | 977239000 | 190300 | 190400 | 190400 | 190300 | 18 |
| 305 | 20231207 | 133500 | 973813000 | 190400 | 190400 | 190500 | 190300 | 9 |
| 306 | 20231207 | 133400 | 972099500 | 190400 | 190300 | 190400 | 190300 | 47 |
| 307 | 20231207 | 133300 | 963154300 | 190400 | 190400 | 190400 | 190300 | 18 |
| 308 | 20231207 | 133200 | 959728200 | 190400 | 190500 | 190500 | 190400 | 7 |
| 309 | 20231207 | 133100 | 958395300 | 190400 | 190600 | 190600 | 190400 | 21 |
| 310 | 20231207 | 133000 | 954396000 | 190700 | 190700 | 190700 | 190700 | 4 |
| 311 | 20231207 | 132900 | 953633200 | 190800 | 190800 | 190800 | 190800 | 8 |
| 312 | 20231207 | 132800 | 952106800 | 190700 | 190800 | 190800 | 190700 | 25 |
| 313 | 20231207 | 132700 | 947337800 | 190700 | 190700 | 190800 | 190700 | 36 |
| 314 | 20231207 | 132600 | 940471200 | 190800 | 190800 | 190800 | 190800 | 8 |
| 315 | 20231207 | 132500 | 938944800 | 190500 | 190800 | 190800 | 190500 | 20 |
| 316 | 20231207 | 132400 | 935133900 | 190700 | 190800 | 190800 | 190700 | 13 |
| 317 | 20231207 | 132300 | 932653900 | 190800 | 190800 | 190800 | 190800 | 11 |
| 318 | 20231207 | 132200 | 930555100 | 190800 | 190800 | 190800 | 190800 | 10 |
| 319 | 20231207 | 132100 | 928647100 | 190700 | 190400 | 191700 | 190400 | 37 |
| 320 | 20231207 | 132000 | 921582300 | 190400 | 190500 | 190500 | 190400 | 29 |
| 321 | 20231207 | 131900 | 916060100 | 190800 | 190800 | 190800 | 190500 | 14 |
| 322 | 20231207 | 131800 | 913392200 | 190800 | 190400 | 190800 | 190400 | 40 |
| 323 | 20231207 | 131700 | 905774200 | 190400 | 190400 | 190400 | 190300 | 24 |
| 324 | 20231207 | 131600 | 901205600 | 190400 | 190600 | 190600 | 190400 | 22 |
| 325 | 20231207 | 131500 | 897015100 | 190600 | 190700 | 190700 | 190600 | 13 |
| 326 | 20231207 | 131400 | 894536600 | 190700 | 190700 | 190800 | 190600 | 13 |
| 327 | 20231207 | 131300 | 892057500 | 190700 | 190900 | 190900 | 190700 | 13 |
| 328 | 20231207 | 131200 | 889577500 | 190800 | 190700 | 190800 | 190700 | 16 |
| 329 | 20231207 | 131100 | 886526000 | 190700 | 190600 | 190700 | 190500 | 18 |
| 330 | 20231207 | 131000 | 883096000 | 190600 | 190600 | 190700 | 190600 | 10 |
| 331 | 20231207 | 130900 | 881189600 | 190700 | 190800 | 190800 | 190600 | 24 |
| 332 | 20231207 | 130800 | 876613700 | 190800 | 190900 | 190900 | 190800 | 15 |
| 333 | 20231207 | 130700 | 873751000 | 190900 | 190900 | 191000 | 190800 | 9 |
| 334 | 20231207 | 130600 | 872032800 | 190900 | 191000 | 191000 | 190900 | 20 |
| 335 | 20231207 | 130500 | 868213700 | 191300 | 191700 | 191700 | 191300 | 8 |
| 336 | 20231207 | 130400 | 866681500 | 191600 | 191900 | 191900 | 191600 | 12 |
| 337 | 20231207 | 130300 | 864380200 | 191900 | 192000 | 192000 | 191900 | 14 |
| 338 | 20231207 | 130200 | 861693300 | 192000 | 192100 | 192100 | 191900 | 11 |
| 339 | 20231207 | 130100 | 859581300 | 192100 | 192100 | 192100 | 191800 | 8 |
| 340 | 20231207 | 130000 | 858044800 | 192100 | 192100 | 192200 | 192100 | 9 |
| 341 | 20231207 | 125900 | 856315800 | 192100 | 192100 | 192100 | 192100 | 9 |
| 342 | 20231207 | 125800 | 854586900 | 192200 | 192200 | 192300 | 192200 | 17 |
| 343 | 20231207 | 125700 | 851319400 | 192100 | 192000 | 192100 | 192000 | 12 |
| 344 | 20231207 | 125600 | 849014400 | 191900 | 191900 | 191900 | 191900 | 12 |
| 345 | 20231207 | 125500 | 846711600 | 191900 | 192000 | 192000 | 191700 | 8 |
| 346 | 20231207 | 125400 | 845176500 | 192000 | 192000 | 192000 | 192000 | 9 |
| 347 | 20231207 | 125300 | 843448500 | 192000 | 192000 | 192000 | 192000 | 8 |
| 348 | 20231207 | 125200 | 841912500 | 192000 | 191900 | 192000 | 191900 | 9 |
| 349 | 20231207 | 125100 | 840184900 | 192000 | 192000 | 192100 | 191900 | 11 |
| 350 | 20231207 | 125000 | 838073000 | 192000 | 192100 | 192100 | 192000 | 18 |
| 351 | 20231207 | 124900 | 834616500 | 192000 | 192100 | 192100 | 192000 | 8 |
| 352 | 20231207 | 124800 | 833079800 | 192100 | 192000 | 192200 | 191900 | 16 |
| 353 | 20231207 | 124700 | 830007800 | 192200 | 192000 | 192200 | 191900 | 9 |
| 354 | 20231207 | 124600 | 828279800 | 192000 | 192000 | 192000 | 191900 | 12 |
| 355 | 20231207 | 124500 | 825975900 | 192000 | 192400 | 192400 | 192000 | 11 |
| 356 | 20231207 | 124400 | 823861700 | 192400 | 192700 | 192800 | 192400 | 20 |
| 357 | 20231207 | 124300 | 820008700 | 192600 | 191900 | 192600 | 191900 | 17 |
| 358 | 20231207 | 124200 | 816739800 | 191800 | 191800 | 191800 | 191800 | 1 |
| 359 | 20231207 | 124100 | 816548000 | 191700 | 191700 | 191700 | 191700 | 4 |
| 360 | 20231207 | 124000 | 815781200 | 191600 | 191400 | 191700 | 191400 | 20 |
| 361 | 20231207 | 123900 | 811949300 | 191300 | 191100 | 191300 | 191100 | 5 |
| 362 | 20231207 | 123800 | 810993200 | 191100 | 191100 | 191100 | 191100 | 10 |
| 363 | 20231207 | 123700 | 809082200 | 191000 | 190800 | 191000 | 190800 | 33 |
| 364 | 20231207 | 123600 | 802783800 | 190800 | 190300 | 190800 | 190300 | 22 |
| 365 | 20231207 | 123500 | 798590700 | 190200 | 190200 | 190200 | 190200 | 0 |
| 366 | 20231207 | 123400 | 798590700 | 190200 | 189900 | 190200 | 189700 | 41 |
| 367 | 20231207 | 123300 | 790799400 | 189800 | 189800 | 189800 | 189800 | 30 |
| 368 | 20231207 | 123200 | 785105400 | 189800 | 189600 | 189800 | 189600 | 14 |
| 369 | 20231207 | 123100 | 782450400 | 189600 | 189500 | 189600 | 189500 | 8 |
| 370 | 20231207 | 123000 | 780934100 | 189500 | 189500 | 189600 | 189500 | 7 |
| 371 | 20231207 | 122900 | 779607200 | 189400 | 189400 | 189500 | 189400 | 31 |
| 372 | 20231207 | 122800 | 773735700 | 189400 | 189400 | 189400 | 189400 | 2 |
| 373 | 20231207 | 122700 | 773356900 | 189400 | 189400 | 189400 | 189400 | 1 |
| 374 | 20231207 | 122600 | 773167500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 375 | 20231207 | 122500 | 773167500 | 189400 | 189400 | 189400 | 189400 | 3 |
| 376 | 20231207 | 122400 | 772599300 | 189400 | 189300 | 189400 | 189300 | 2 |
| 377 | 20231207 | 122300 | 772220600 | 189400 | 189400 | 189400 | 189400 | 18 |
| 378 | 20231207 | 122200 | 768811400 | 189400 | 189400 | 189400 | 189400 | 1 |
| 379 | 20231207 | 122100 | 768622000 | 189400 | 189400 | 189500 | 189400 | 6 |
| 380 | 20231207 | 122000 | 767485500 | 189400 | 189400 | 189400 | 189400 | 6 |
| 381 | 20231207 | 121900 | 766349100 | 189400 | 189400 | 189400 | 189400 | 10 |
| 382 | 20231207 | 121800 | 764455100 | 189400 | 189400 | 189400 | 189400 | 0 |
| 383 | 20231207 | 121700 | 764455100 | 189400 | 189400 | 189400 | 189400 | 7 |
| 384 | 20231207 | 121600 | 763129300 | 189400 | 189400 | 189400 | 189400 | 3 |
| 385 | 20231207 | 121500 | 762561100 | 189400 | 189400 | 189400 | 189300 | 18 |
| 386 | 20231207 | 121400 | 759153400 | 189300 | 189300 | 189300 | 189300 | 1 |
| 387 | 20231207 | 121300 | 758964100 | 189300 | 189400 | 189400 | 189300 | 4 |
| 388 | 20231207 | 121200 | 758206700 | 189600 | 189500 | 189600 | 189400 | 117 |
| 389 | 20231207 | 121100 | 736035400 | 189600 | 189700 | 189700 | 189600 | 84 |
| 390 | 20231207 | 121000 | 720105500 | 189800 | 189700 | 189800 | 189700 | 2 |
| 391 | 20231207 | 120900 | 719726000 | 189700 | 189700 | 189700 | 189700 | 1 |
| 392 | 20231207 | 120800 | 719536300 | 189700 | 189700 | 189700 | 189700 | 14 |
| 393 | 20231207 | 120700 | 716880500 | 189700 | 189700 | 189700 | 189700 | 0 |
| 394 | 20231207 | 120600 | 716880500 | 189700 | 189700 | 189700 | 189700 | 0 |
| 395 | 20231207 | 120500 | 716880500 | 189700 | 189700 | 189700 | 189700 | 0 |
| 396 | 20231207 | 120400 | 716880500 | 189700 | 189700 | 189700 | 189700 | 15 |
| 397 | 20231207 | 120300 | 714035000 | 189800 | 189800 | 189800 | 189800 | 4 |
| 398 | 20231207 | 120200 | 713275800 | 189800 | 189800 | 189800 | 189800 | 2 |
| 399 | 20231207 | 120100 | 712896200 | 189800 | 189800 | 189800 | 189800 | 1 |
| 400 | 20231207 | 120000 | 712706400 | 189800 | 189800 | 189800 | 189800 | 1 |
| 401 | 20231207 | 115900 | 712516600 | 189900 | 189800 | 189900 | 189800 | 4 |
| 402 | 20231207 | 115800 | 711757300 | 189800 | 189800 | 189800 | 189800 | 6 |
| 403 | 20231207 | 115700 | 710618500 | 189800 | 189800 | 189800 | 189700 | 17 |
| 404 | 20231207 | 115600 | 707393300 | 189800 | 189700 | 189800 | 189700 | 6 |
| 405 | 20231207 | 115500 | 706254600 | 189700 | 189700 | 189700 | 189700 | 1 |
| 406 | 20231207 | 115400 | 706064900 | 189700 | 189800 | 189800 | 189700 | 19 |
| 407 | 20231207 | 115300 | 702458800 | 189900 | 189900 | 189900 | 189900 | 0 |
| 408 | 20231207 | 115200 | 702458800 | 189900 | 189800 | 189900 | 189800 | 2 |
| 409 | 20231207 | 115100 | 702079100 | 189900 | 189800 | 189900 | 189800 | 2 |
| 410 | 20231207 | 115000 | 701699400 | 189800 | 189800 | 189900 | 189800 | 26 |
| 411 | 20231207 | 114900 | 696763900 | 189800 | 189900 | 189900 | 189800 | 3 |
| 412 | 20231207 | 114800 | 696194300 | 189900 | 189900 | 189900 | 189900 | 0 |
| 413 | 20231207 | 114700 | 696194300 | 189900 | 189900 | 189900 | 189900 | 0 |
| 414 | 20231207 | 114600 | 696194300 | 189900 | 189900 | 189900 | 189900 | 6 |
| 415 | 20231207 | 114500 | 695054900 | 189900 | 189900 | 190000 | 189900 | 45 |
| 416 | 20231207 | 114400 | 686509300 | 189900 | 189900 | 189900 | 189900 | 1 |
| 417 | 20231207 | 114300 | 686319400 | 189900 | 189900 | 189900 | 189900 | 15 |
| 418 | 20231207 | 114200 | 683470900 | 190000 | 189900 | 190000 | 189900 | 2 |
| 419 | 20231207 | 114100 | 683091000 | 189900 | 189900 | 189900 | 189900 | 1 |
| 420 | 20231207 | 114000 | 682901100 | 189900 | 189900 | 189900 | 189900 | 0 |
| 421 | 20231207 | 113900 | 682901100 | 189900 | 190000 | 190000 | 189900 | 16 |
| 422 | 20231207 | 113800 | 679862600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 423 | 20231207 | 113700 | 679862600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 424 | 20231207 | 113600 | 679862600 | 190000 | 190000 | 190000 | 190000 | 5 |
| 425 | 20231207 | 113500 | 678912600 | 190000 | 190000 | 190000 | 190000 | 1 |
| 426 | 20231207 | 113400 | 678722600 | 190000 | 190000 | 190000 | 190000 | 2 |
| 427 | 20231207 | 113300 | 678342600 | 190100 | 190000 | 190100 | 190000 | 10 |
| 428 | 20231207 | 113200 | 676442500 | 189900 | 190000 | 190000 | 189900 | 18 |
| 429 | 20231207 | 113100 | 673024000 | 189900 | 189900 | 189900 | 189900 | 1 |
| 430 | 20231207 | 113000 | 672834100 | 190000 | 190000 | 190000 | 190000 | 1 |
| 431 | 20231207 | 112900 | 672644100 | 190000 | 189900 | 190000 | 189900 | 3 |
| 432 | 20231207 | 112800 | 672074300 | 189900 | 189900 | 189900 | 189900 | 14 |
| 433 | 20231207 | 112700 | 669415700 | 189900 | 189900 | 189900 | 189900 | 0 |
| 434 | 20231207 | 112600 | 669415700 | 189900 | 189900 | 189900 | 189900 | 3 |
| 435 | 20231207 | 112500 | 668846000 | 189900 | 189900 | 189900 | 189900 | 15 |
| 436 | 20231207 | 112400 | 665997500 | 189900 | 189900 | 189900 | 189900 | 2 |
| 437 | 20231207 | 112300 | 665617700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 438 | 20231207 | 112200 | 665617700 | 190000 | 190000 | 190000 | 190000 | 2 |
| 439 | 20231207 | 112100 | 665237700 | 189900 | 189900 | 189900 | 189900 | 15 |
| 440 | 20231207 | 112000 | 662389200 | 189900 | 190000 | 190000 | 189900 | 2 |
| 441 | 20231207 | 111900 | 662009300 | 189900 | 189900 | 189900 | 189900 | 0 |
| 442 | 20231207 | 111800 | 662009300 | 189900 | 190000 | 190000 | 189900 | 17 |
| 443 | 20231207 | 111700 | 658780800 | 190000 | 190000 | 190000 | 190000 | 0 |
| 444 | 20231207 | 111600 | 658780800 | 190000 | 190000 | 190000 | 190000 | 0 |
| 445 | 20231207 | 111500 | 658780800 | 190000 | 190000 | 190000 | 190000 | 3 |
| 446 | 20231207 | 111400 | 658210800 | 189900 | 189900 | 189900 | 189900 | 15 |
| 447 | 20231207 | 111300 | 655362300 | 189900 | 190000 | 190000 | 189900 | 2 |
| 448 | 20231207 | 111200 | 654982400 | 190000 | 190000 | 190000 | 190000 | 2 |
| 449 | 20231207 | 111100 | 654602400 | 190000 | 189900 | 190000 | 189900 | 9 |
| 450 | 20231207 | 111000 | 652892500 | 190000 | 190000 | 190000 | 190000 | 4 |
| 451 | 20231207 | 110900 | 652132500 | 190000 | 190000 | 190000 | 190000 | 18 |
| 452 | 20231207 | 110800 | 648712500 | 189900 | 189900 | 189900 | 189900 | 1 |
| 453 | 20231207 | 110700 | 648522600 | 189900 | 189900 | 189900 | 189900 | 15 |
| 454 | 20231207 | 110600 | 645674100 | 190000 | 190000 | 190000 | 190000 | 0 |
| 455 | 20231207 | 110500 | 645674100 | 190000 | 190000 | 190000 | 190000 | 1 |
| 456 | 20231207 | 110400 | 645484100 | 189900 | 189900 | 189900 | 189900 | 1 |
| 457 | 20231207 | 110300 | 645294200 | 189900 | 189900 | 189900 | 189900 | 16 |
| 458 | 20231207 | 110200 | 642255800 | 190000 | 190000 | 190000 | 190000 | 3 |
| 459 | 20231207 | 110100 | 641685800 | 190000 | 189900 | 190000 | 189900 | 3 |
| 460 | 20231207 | 110000 | 641115900 | 189900 | 189900 | 189900 | 189900 | 20 |
| 461 | 20231207 | 105900 | 637317900 | 189900 | 189900 | 189900 | 189900 | 5 |
| 462 | 20231207 | 105800 | 636368400 | 189900 | 190000 | 190000 | 189900 | 36 |
| 463 | 20231207 | 105700 | 629528600 | 190000 | 190100 | 190100 | 190000 | 6 |
| 464 | 20231207 | 105600 | 628388500 | 190100 | 190000 | 190100 | 190000 | 4 |
| 465 | 20231207 | 105500 | 627628400 | 190000 | 190000 | 190000 | 190000 | 1 |
| 466 | 20231207 | 105400 | 627438400 | 190000 | 190000 | 190000 | 190000 | 0 |
| 467 | 20231207 | 105300 | 627438400 | 190000 | 190000 | 190000 | 190000 | 1 |
| 468 | 20231207 | 105200 | 627248400 | 190100 | 190100 | 190100 | 190100 | 25 |
| 469 | 20231207 | 105100 | 622495900 | 190100 | 190000 | 190100 | 190000 | 4 |
| 470 | 20231207 | 105000 | 621735800 | 190000 | 190000 | 190000 | 190000 | 2 |
| 471 | 20231207 | 104900 | 621355800 | 190000 | 190900 | 190900 | 190000 | 12 |
| 472 | 20231207 | 104800 | 619074900 | 191100 | 190000 | 191100 | 190000 | 36 |
| 473 | 20231207 | 104700 | 612210200 | 190100 | 190100 | 190100 | 190100 | 3 |
| 474 | 20231207 | 104600 | 611639900 | 190100 | 189900 | 190100 | 189900 | 15 |
| 475 | 20231207 | 104500 | 608790600 | 189900 | 189800 | 189900 | 189800 | 20 |
| 476 | 20231207 | 104400 | 604994500 | 189800 | 189800 | 189800 | 189800 | 3 |
| 477 | 20231207 | 104300 | 604425100 | 189800 | 189700 | 189800 | 189700 | 2 |
| 478 | 20231207 | 104200 | 604045600 | 189800 | 190200 | 190200 | 189800 | 381 |
| 479 | 20231207 | 104100 | 531608100 | 190200 | 190200 | 190200 | 190200 | 4 |
| 480 | 20231207 | 104000 | 530847300 | 190300 | 190200 | 190300 | 190200 | 4 |
| 481 | 20231207 | 103900 | 530086300 | 190300 | 190300 | 190300 | 190300 | 15 |
| 482 | 20231207 | 103800 | 527231800 | 190200 | 190400 | 190400 | 190200 | 18 |
| 483 | 20231207 | 103700 | 523806600 | 190400 | 190400 | 190400 | 190300 | 7 |
| 484 | 20231207 | 103600 | 522474100 | 190400 | 190400 | 190400 | 190300 | 9 |
| 485 | 20231207 | 103500 | 520760700 | 190300 | 190200 | 190300 | 190200 | 22 |
| 486 | 20231207 | 103400 | 516575900 | 190300 | 190200 | 190300 | 190200 | 33 |
| 487 | 20231207 | 103300 | 510297900 | 190300 | 190300 | 190300 | 190300 | 262 |
| 488 | 20231207 | 103200 | 460439300 | 190300 | 190300 | 190300 | 190300 | 3 |
| 489 | 20231207 | 103100 | 459868400 | 190400 | 190400 | 190500 | 190400 | 13 |
| 490 | 20231207 | 103000 | 457392900 | 190400 | 190400 | 190400 | 190400 | 3 |
| 491 | 20231207 | 102900 | 456821700 | 190400 | 190400 | 190400 | 190400 | 0 |
| 492 | 20231207 | 102800 | 456821700 | 190400 | 190400 | 190400 | 190400 | 2 |
| 493 | 20231207 | 102700 | 456440900 | 190400 | 190400 | 190400 | 190400 | 16 |
| 494 | 20231207 | 102600 | 453394500 | 190500 | 190500 | 190500 | 190500 | 11 |
| 495 | 20231207 | 102500 | 451299000 | 190300 | 190300 | 190300 | 190300 | 0 |
| 496 | 20231207 | 102400 | 451299000 | 190300 | 190600 | 190800 | 190300 | 17 |
| 497 | 20231207 | 102300 | 448061700 | 190500 | 190500 | 190500 | 190500 | 5 |
| 498 | 20231207 | 102200 | 447109200 | 190300 | 190300 | 190300 | 190300 | 1 |
| 499 | 20231207 | 102100 | 446918900 | 190200 | 190900 | 190900 | 190200 | 557 |
| 500 | 20231207 | 102000 | 340761900 | 190900 | 190900 | 190900 | 190900 | 14 |
| 501 | 20231207 | 101900 | 338089300 | 190900 | 191000 | 191000 | 190900 | 3 |
| 502 | 20231207 | 101800 | 337516500 | 190900 | 190900 | 190900 | 190900 | 0 |
| 503 | 20231207 | 101700 | 337516500 | 190900 | 190900 | 191000 | 190900 | 56 |
| 504 | 20231207 | 101600 | 326825900 | 191000 | 191000 | 191000 | 191000 | 8 |
| 505 | 20231207 | 101500 | 325297900 | 191000 | 191000 | 191000 | 191000 | 0 |
| 506 | 20231207 | 101400 | 325297900 | 191000 | 191100 | 191100 | 191000 | 3 |
| 507 | 20231207 | 101300 | 324724800 | 191000 | 191100 | 191100 | 191000 | 9 |
| 508 | 20231207 | 101200 | 323005200 | 191000 | 191000 | 191000 | 191000 | 5 |
| 509 | 20231207 | 101100 | 322050200 | 191000 | 191000 | 191000 | 191000 | 9 |
| 510 | 20231207 | 101000 | 320331200 | 191000 | 190900 | 191000 | 190900 | 4 |
| 511 | 20231207 | 100900 | 319567300 | 190900 | 191000 | 191000 | 190900 | 20 |
| 512 | 20231207 | 100800 | 315749200 | 191100 | 191100 | 191100 | 191100 | 1 |
| 513 | 20231207 | 100700 | 315558100 | 191100 | 190900 | 191100 | 190900 | 28 |
| 514 | 20231207 | 100600 | 310211500 | 191000 | 191100 | 191100 | 191000 | 79 |
| 515 | 20231207 | 100500 | 295119800 | 191100 | 191200 | 191200 | 191100 | 3 |
| 516 | 20231207 | 100400 | 294546400 | 191200 | 191200 | 191200 | 191200 | 0 |
| 517 | 20231207 | 100300 | 294546400 | 191200 | 191200 | 191200 | 191100 | 7 |
| 518 | 20231207 | 100200 | 293208300 | 191100 | 191000 | 191100 | 191000 | 21 |
| 519 | 20231207 | 100100 | 289196600 | 191000 | 191000 | 191000 | 191000 | 1 |
| 520 | 20231207 | 100000 | 289005600 | 191000 | 191800 | 191800 | 191000 | 532 |
| 521 | 20231207 | 095900 | 187126700 | 191800 | 191800 | 191800 | 191800 | 18 |
| 522 | 20231207 | 095800 | 183674300 | 191800 | 191900 | 191900 | 191800 | 3 |
| 523 | 20231207 | 095700 | 183098800 | 191800 | 191900 | 191900 | 191800 | 3 |
| 524 | 20231207 | 095600 | 182523300 | 191800 | 191800 | 191800 | 191800 | 1 |
| 525 | 20231207 | 095500 | 182331500 | 191800 | 191800 | 191900 | 191800 | 22 |
| 526 | 20231207 | 095400 | 178111500 | 191900 | 191800 | 191900 | 191800 | 3 |
| 527 | 20231207 | 095300 | 177536000 | 191800 | 191800 | 191800 | 191800 | 2 |
| 528 | 20231207 | 095200 | 177152400 | 191800 | 191800 | 191800 | 191800 | 17 |
| 529 | 20231207 | 095100 | 173891800 | 191800 | 191800 | 191800 | 191800 | 21 |
| 530 | 20231207 | 095000 | 169864000 | 191900 | 191900 | 191900 | 191900 | 0 |
| 531 | 20231207 | 094900 | 169864000 | 191900 | 191900 | 191900 | 191900 | 18 |
| 532 | 20231207 | 094800 | 166409800 | 191800 | 191800 | 191800 | 191800 | 17 |
| 533 | 20231207 | 094700 | 163149200 | 191900 | 191900 | 191900 | 191900 | 1 |
| 534 | 20231207 | 094600 | 162957300 | 191900 | 191800 | 191900 | 191800 | 6 |
| 535 | 20231207 | 094500 | 161806200 | 191800 | 191800 | 191800 | 191700 | 16 |
| 536 | 20231207 | 094400 | 158737700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 537 | 20231207 | 094300 | 158737700 | 192000 | 191900 | 192000 | 191900 | 58 |
| 538 | 20231207 | 094200 | 147604400 | 191900 | 191800 | 191900 | 191800 | 23 |
| 539 | 20231207 | 094100 | 143192500 | 191700 | 191600 | 191700 | 191600 | 18 |
| 540 | 20231207 | 094000 | 139742300 | 191600 | 191500 | 191600 | 191500 | 23 |
| 541 | 20231207 | 093900 | 135335800 | 191500 | 191400 | 191500 | 191400 | 8 |
| 542 | 20231207 | 093800 | 133804100 | 191400 | 191300 | 191400 | 191300 | 20 |
| 543 | 20231207 | 093700 | 129976400 | 191400 | 191400 | 191400 | 191400 | 3 |
| 544 | 20231207 | 093600 | 129402200 | 191400 | 191400 | 191400 | 191400 | 3 |
| 545 | 20231207 | 093500 | 128828000 | 191400 | 191500 | 191500 | 191400 | 11 |
| 546 | 20231207 | 093400 | 126721600 | 191400 | 191300 | 191400 | 191300 | 18 |
| 547 | 20231207 | 093300 | 123276700 | 191400 | 191400 | 191400 | 191400 | 2 |
| 548 | 20231207 | 093200 | 122893900 | 191400 | 191700 | 191700 | 191400 | 88 |
| 549 | 20231207 | 093100 | 106036700 | 191600 | 191600 | 191600 | 191600 | 1 |
| 550 | 20231207 | 093000 | 105845100 | 191600 | 191700 | 191700 | 191600 | 2 |
| 551 | 20231207 | 092900 | 105461800 | 191700 | 191900 | 191900 | 191700 | 32 |
| 552 | 20231207 | 092800 | 99324800 | 191900 | 191900 | 191900 | 191900 | 4 |
| 553 | 20231207 | 092700 | 98557200 | 191900 | 191800 | 191900 | 191800 | 3 |
| 554 | 20231207 | 092600 | 97981600 | 191800 | 191800 | 191900 | 191800 | 4 |
| 555 | 20231207 | 092500 | 97214300 | 191900 | 191800 | 191900 | 191800 | 43 |
| 556 | 20231207 | 092400 | 88966400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 557 | 20231207 | 092300 | 88966400 | 191800 | 192300 | 192300 | 191800 | 116 |
| 558 | 20231207 | 092200 | 66685100 | 192300 | 192300 | 192300 | 192200 | 98 |
| 559 | 20231207 | 092100 | 47849300 | 192300 | 192300 | 192300 | 192300 | 0 |
| 560 | 20231207 | 092000 | 47849300 | 192300 | 192300 | 192300 | 192300 | 1 |
| 561 | 20231207 | 091900 | 47657000 | 192300 | 192300 | 192300 | 192300 | 6 |
| 562 | 20231207 | 091800 | 46503200 | 192300 | 192300 | 192300 | 192300 | 0 |
| 563 | 20231207 | 091700 | 46503200 | 192300 | 192600 | 192600 | 192300 | 7 |
| 564 | 20231207 | 091600 | 45155600 | 192300 | 192300 | 192300 | 192300 | 3 |
| 565 | 20231207 | 091500 | 44578700 | 192300 | 192300 | 192300 | 192300 | 4 |
| 566 | 20231207 | 091400 | 43809500 | 192300 | 192700 | 192700 | 192300 | 61 |
| 567 | 20231207 | 091300 | 32063000 | 192700 | 192800 | 192800 | 192700 | 3 |
| 568 | 20231207 | 091200 | 31484800 | 192800 | 192800 | 192800 | 192800 | 2 |
| 569 | 20231207 | 091100 | 31099200 | 192800 | 192800 | 192800 | 192800 | 2 |
| 570 | 20231207 | 091000 | 30713600 | 192800 | 192900 | 192900 | 192800 | 42 |
| 571 | 20231207 | 090900 | 22611900 | 193000 | 193000 | 193000 | 193000 | 0 |
| 572 | 20231207 | 090800 | 22611900 | 193000 | 193000 | 193000 | 193000 | 2 |
| 573 | 20231207 | 090700 | 22225900 | 192900 | 192900 | 192900 | 192900 | 2 |
| 574 | 20231207 | 090600 | 21840100 | 192900 | 192900 | 192900 | 192900 | 3 |
| 575 | 20231207 | 090500 | 21261400 | 192800 | 192700 | 192800 | 192700 | 3 |
| 576 | 20231207 | 090400 | 20683200 | 194000 | 194100 | 194100 | 194000 | 11 |
| 577 | 20231207 | 090300 | 18549100 | 192700 | 192700 | 192700 | 192600 | 57 |
| 578 | 20231207 | 090200 | 7567800 | 192700 | 192600 | 192700 | 192600 | 4 |
| 579 | 20231207 | 090100 | 6797100 | 192600 | 192600 | 192600 | 192600 | 2 |
| 580 | 20231207 | 090000 | 6411900 | 194300 | 194300 | 194300 | 194300 | 33 |