31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 184400 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 3115 |
| 3 | 20231215 | 184300 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 4 | 20231215 | 184200 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 5 | 20231215 | 184100 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 6 | 20231215 | 184000 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 7 | 20231215 | 183900 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 8 | 20231215 | 183800 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 9 | 20231215 | 183700 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 10 | 20231215 | 183600 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 11 | 20231215 | 183500 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 12 | 20231215 | 183400 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 13 | 20231215 | 183300 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 14 | 20231215 | 183200 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 15 | 20231215 | 183100 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 16 | 20231215 | 183000 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 17 | 20231215 | 182900 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 18 | 20231215 | 182800 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 19 | 20231215 | 182700 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 20 | 20231215 | 182600 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 21 | 20231215 | 182500 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 22 | 20231215 | 182400 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 23 | 20231215 | 182300 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 24 | 20231215 | 182200 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 25 | 20231215 | 182100 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 26 | 20231215 | 182000 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 27 | 20231215 | 181900 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 28 | 20231215 | 181800 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 29 | 20231215 | 181700 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 30 | 20231215 | 181600 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 31 | 20231215 | 181500 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 32 | 20231215 | 181400 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 3115 |
| 33 | 20231215 | 181300 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 34 | 20231215 | 181200 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 35 | 20231215 | 181100 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 36 | 20231215 | 181000 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 37 | 20231215 | 180900 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 38 | 20231215 | 180800 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 39 | 20231215 | 180700 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 40 | 20231215 | 180600 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 41 | 20231215 | 180500 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 42 | 20231215 | 180400 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 43 | 20231215 | 180300 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 44 | 20231215 | 180200 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 45 | 20231215 | 180100 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 46 | 20231215 | 180000 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 47 | 20231215 | 175900 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 48 | 20231215 | 175800 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 49 | 20231215 | 175700 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 50 | 20231215 | 175600 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 51 | 20231215 | 175500 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 52 | 20231215 | 175400 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 53 | 20231215 | 175300 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 54 | 20231215 | 175200 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 55 | 20231215 | 175100 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 56 | 20231215 | 175000 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 57 | 20231215 | 174900 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 58 | 20231215 | 174800 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 59 | 20231215 | 174700 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 60 | 20231215 | 174600 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 61 | 20231215 | 174500 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 62 | 20231215 | 174400 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 3115 |
| 63 | 20231215 | 174300 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 64 | 20231215 | 174200 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 65 | 20231215 | 174100 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 66 | 20231215 | 174000 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 67 | 20231215 | 173900 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 68 | 20231215 | 173800 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 69 | 20231215 | 173700 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 70 | 20231215 | 173600 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 71 | 20231215 | 173500 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 72 | 20231215 | 173400 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 73 | 20231215 | 173300 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 74 | 20231215 | 173200 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 75 | 20231215 | 173100 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 76 | 20231215 | 173000 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 77 | 20231215 | 172900 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 78 | 20231215 | 172800 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 79 | 20231215 | 172700 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 80 | 20231215 | 172600 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 81 | 20231215 | 172500 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 82 | 20231215 | 172400 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 83 | 20231215 | 172300 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 84 | 20231215 | 172200 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 85 | 20231215 | 172100 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 86 | 20231215 | 172000 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 87 | 20231215 | 171900 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 88 | 20231215 | 171800 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 89 | 20231215 | 171700 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 90 | 20231215 | 171600 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 91 | 20231215 | 171500 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 92 | 20231215 | 171400 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 3115 |
| 93 | 20231215 | 171300 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 94 | 20231215 | 171200 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 95 | 20231215 | 171100 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 96 | 20231215 | 171000 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 97 | 20231215 | 170900 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 98 | 20231215 | 170800 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 99 | 20231215 | 170700 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 100 | 20231215 | 170600 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 101 | 20231215 | 170500 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 102 | 20231215 | 170400 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 103 | 20231215 | 170300 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 104 | 20231215 | 170200 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 105 | 20231215 | 170100 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 106 | 20231215 | 170000 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 107 | 20231215 | 165900 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 108 | 20231215 | 165800 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 109 | 20231215 | 165700 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 110 | 20231215 | 165600 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 111 | 20231215 | 165500 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 112 | 20231215 | 165400 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 113 | 20231215 | 165300 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 114 | 20231215 | 165200 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 115 | 20231215 | 165100 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 116 | 20231215 | 165000 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 117 | 20231215 | 164900 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 118 | 20231215 | 164800 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 119 | 20231215 | 164700 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 120 | 20231215 | 164600 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 121 | 20231215 | 164500 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 122 | 20231215 | 164400 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 3115 |
| 123 | 20231215 | 164300 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 124 | 20231215 | 164200 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 125 | 20231215 | 164100 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 126 | 20231215 | 164000 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 127 | 20231215 | 163900 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 128 | 20231215 | 163800 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 129 | 20231215 | 163700 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 130 | 20231215 | 163600 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 131 | 20231215 | 163500 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 132 | 20231215 | 163400 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 133 | 20231215 | 163300 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 134 | 20231215 | 163200 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 135 | 20231215 | 163100 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 136 | 20231215 | 163000 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 137 | 20231215 | 162900 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 138 | 20231215 | 162800 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 139 | 20231215 | 162700 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 140 | 20231215 | 162600 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 141 | 20231215 | 162500 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 142 | 20231215 | 162400 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 143 | 20231215 | 162300 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 144 | 20231215 | 162200 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 145 | 20231215 | 162100 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 146 | 20231215 | 162000 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 147 | 20231215 | 161900 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 148 | 20231215 | 161800 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 149 | 20231215 | 161700 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 150 | 20231215 | 161600 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 151 | 20231215 | 161500 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 152 | 20231215 | 161400 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 3115 |
| 153 | 20231215 | 161300 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 154 | 20231215 | 161200 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 155 | 20231215 | 161100 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 156 | 20231215 | 161000 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 157 | 20231215 | 160900 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 158 | 20231215 | 160800 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 159 | 20231215 | 160700 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 160 | 20231215 | 160600 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 161 | 20231215 | 160500 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 162 | 20231215 | 160400 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 163 | 20231215 | 160300 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 164 | 20231215 | 160200 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 165 | 20231215 | 160100 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 166 | 20231215 | 160000 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 167 | 20231215 | 155900 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 168 | 20231215 | 155800 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 169 | 20231215 | 155700 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 170 | 20231215 | 155600 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 171 | 20231215 | 155500 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 172 | 20231215 | 155400 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 173 | 20231215 | 155300 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 174 | 20231215 | 155200 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 175 | 20231215 | 155100 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 176 | 20231215 | 155000 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 177 | 20231215 | 154900 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 178 | 20231215 | 154800 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 179 | 20231215 | 154700 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 180 | 20231215 | 154600 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 181 | 20231215 | 154500 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 182 | 20231215 | 154400 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 3115 |
| 183 | 20231215 | 154300 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 184 | 20231215 | 154200 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 185 | 20231215 | 154100 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 186 | 20231215 | 154000 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 187 | 20231215 | 153900 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 188 | 20231215 | 153800 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 189 | 20231215 | 153700 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 190 | 20231215 | 153600 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 191 | 20231215 | 153500 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 192 | 20231215 | 153400 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 193 | 20231215 | 153300 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 194 | 20231215 | 153200 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 195 | 20231215 | 153100 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 196 | 20231215 | 153000 | 1814898600 | 52500 | 52500 | 52500 | 52500 | 3115 |
| 197 | 20231215 | 152900 | 1651361100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 198 | 20231215 | 152800 | 1651361100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 199 | 20231215 | 152700 | 1651361100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 200 | 20231215 | 152600 | 1651361100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 201 | 20231215 | 152500 | 1651361100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 202 | 20231215 | 152400 | 1651361100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 203 | 20231215 | 152300 | 1651361100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 204 | 20231215 | 152200 | 1651361100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 205 | 20231215 | 152100 | 1651361100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 206 | 20231215 | 152000 | 1651361100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 207 | 20231215 | 151900 | 1651361100 | 52500 | 52300 | 52500 | 52200 | 93 |
| 208 | 20231215 | 151800 | 1646487100 | 52500 | 52400 | 52500 | 52300 | 43 |
| 209 | 20231215 | 151700 | 1644232500 | 52300 | 52300 | 52400 | 52300 | 29 |
| 210 | 20231215 | 151600 | 1642714900 | 52300 | 52300 | 52300 | 52300 | 30 |
| 211 | 20231215 | 151500 | 1641145900 | 52300 | 52500 | 52500 | 52300 | 38 |
| 212 | 20231215 | 151400 | 1639154500 | 52300 | 52400 | 52500 | 52300 | 55 |
| 213 | 20231215 | 151300 | 1636270600 | 52300 | 52500 | 52500 | 52300 | 71 |
| 214 | 20231215 | 151200 | 1632551400 | 52300 | 52400 | 52500 | 52300 | 57 |
| 215 | 20231215 | 151100 | 1629565400 | 52300 | 52400 | 52500 | 52300 | 78 |
| 216 | 20231215 | 151000 | 1625478700 | 52400 | 52400 | 52500 | 52300 | 39 |
| 217 | 20231215 | 150900 | 1623436200 | 52400 | 52500 | 52500 | 52300 | 41 |
| 218 | 20231215 | 150800 | 1621289700 | 52500 | 52400 | 52500 | 52300 | 58 |
| 219 | 20231215 | 150700 | 1618249500 | 52400 | 52500 | 52500 | 52200 | 52 |
| 220 | 20231215 | 150600 | 1615526200 | 52500 | 52300 | 52500 | 52200 | 98 |
| 221 | 20231215 | 150500 | 1610393500 | 52400 | 52500 | 52500 | 52200 | 66 |
| 222 | 20231215 | 150400 | 1606940600 | 52500 | 52300 | 52500 | 52200 | 57 |
| 223 | 20231215 | 150300 | 1603954200 | 52300 | 52300 | 52500 | 52200 | 60 |
| 224 | 20231215 | 150200 | 1600817700 | 52300 | 52500 | 52500 | 52200 | 51 |
| 225 | 20231215 | 150100 | 1598149600 | 52500 | 52500 | 52500 | 52100 | 144 |
| 226 | 20231215 | 150000 | 1590599500 | 52500 | 52100 | 52500 | 52100 | 177 |
| 227 | 20231215 | 145900 | 1581349900 | 52500 | 52200 | 52500 | 52100 | 146 |
| 228 | 20231215 | 145800 | 1573716700 | 52300 | 52400 | 52400 | 52200 | 33 |
| 229 | 20231215 | 145700 | 1571991400 | 52500 | 52300 | 52500 | 52100 | 121 |
| 230 | 20231215 | 145600 | 1565662900 | 52200 | 52300 | 52500 | 52200 | 162 |
| 231 | 20231215 | 145500 | 1557192400 | 52400 | 52200 | 52500 | 52200 | 58 |
| 232 | 20231215 | 145400 | 1554157700 | 52500 | 52100 | 52500 | 52100 | 99 |
| 233 | 20231215 | 145300 | 1548977200 | 52300 | 52200 | 52400 | 52100 | 193 |
| 234 | 20231215 | 145200 | 1538902800 | 52200 | 52400 | 52400 | 52100 | 44 |
| 235 | 20231215 | 145100 | 1536604500 | 52300 | 52400 | 52400 | 52100 | 94 |
| 236 | 20231215 | 145000 | 1531696200 | 52300 | 52300 | 52400 | 52200 | 203 |
| 237 | 20231215 | 144900 | 1521089000 | 52400 | 52400 | 52400 | 52200 | 53 |
| 238 | 20231215 | 144800 | 1518317300 | 52400 | 52200 | 52400 | 52100 | 125 |
| 239 | 20231215 | 144700 | 1511783700 | 52400 | 52400 | 52400 | 52100 | 145 |
| 240 | 20231215 | 144600 | 1504212900 | 52400 | 52400 | 52400 | 52200 | 295 |
| 241 | 20231215 | 144500 | 1488799400 | 52300 | 52100 | 52400 | 52100 | 112 |
| 242 | 20231215 | 144400 | 1482952200 | 52300 | 52300 | 52400 | 52100 | 225 |
| 243 | 20231215 | 144300 | 1471196800 | 52400 | 52200 | 52400 | 52200 | 48 |
| 244 | 20231215 | 144200 | 1468688200 | 52200 | 52300 | 52400 | 52200 | 81 |
| 245 | 20231215 | 144100 | 1464454000 | 52300 | 52300 | 52400 | 52200 | 158 |
| 246 | 20231215 | 144000 | 1456198400 | 52400 | 52200 | 52400 | 52200 | 39 |
| 247 | 20231215 | 143900 | 1454159300 | 52300 | 52100 | 52400 | 52100 | 76 |
| 248 | 20231215 | 143800 | 1450188700 | 52300 | 52300 | 52400 | 52200 | 190 |
| 249 | 20231215 | 143700 | 1440261600 | 52200 | 52300 | 52300 | 52200 | 22 |
| 250 | 20231215 | 143600 | 1439111400 | 52400 | 52300 | 52400 | 52100 | 121 |
| 251 | 20231215 | 143500 | 1432791800 | 52300 | 52100 | 52400 | 52100 | 181 |
| 252 | 20231215 | 143400 | 1423348000 | 52400 | 52200 | 52400 | 52100 | 94 |
| 253 | 20231215 | 143300 | 1418435800 | 52200 | 52300 | 52300 | 52100 | 72 |
| 254 | 20231215 | 143200 | 1414677400 | 52200 | 52200 | 52300 | 52200 | 165 |
| 255 | 20231215 | 143100 | 1406061000 | 52200 | 52200 | 52200 | 52200 | 30 |
| 256 | 20231215 | 143000 | 1404495000 | 52200 | 52200 | 52400 | 52200 | 54 |
| 257 | 20231215 | 142900 | 1401674600 | 52400 | 52200 | 52400 | 52200 | 163 |
| 258 | 20231215 | 142800 | 1393155500 | 52200 | 52200 | 52400 | 52200 | 46 |
| 259 | 20231215 | 142700 | 1390753200 | 52200 | 52200 | 52300 | 52200 | 25 |
| 260 | 20231215 | 142600 | 1389447700 | 52400 | 52200 | 52400 | 52200 | 191 |
| 261 | 20231215 | 142500 | 1379466300 | 52200 | 52400 | 52400 | 52200 | 42 |
| 262 | 20231215 | 142400 | 1377270500 | 52300 | 52200 | 52400 | 52200 | 59 |
| 263 | 20231215 | 142300 | 1374185300 | 52300 | 52200 | 52400 | 52200 | 148 |
| 264 | 20231215 | 142200 | 1366454500 | 52200 | 52300 | 52300 | 52200 | 47 |
| 265 | 20231215 | 142100 | 1363998300 | 52300 | 52200 | 52300 | 52200 | 53 |
| 266 | 20231215 | 142000 | 1361230400 | 52200 | 52300 | 52300 | 52100 | 188 |
| 267 | 20231215 | 141900 | 1351411200 | 52300 | 52300 | 52400 | 52100 | 24 |
| 268 | 20231215 | 141800 | 1350156100 | 52400 | 52400 | 52400 | 52100 | 68 |
| 269 | 20231215 | 141700 | 1346598800 | 52300 | 52200 | 52400 | 52100 | 204 |
| 270 | 20231215 | 141600 | 1335946900 | 52200 | 52100 | 52200 | 52100 | 12 |
| 271 | 20231215 | 141500 | 1335321500 | 52100 | 52200 | 52200 | 52100 | 20 |
| 272 | 20231215 | 141400 | 1334279300 | 52100 | 52100 | 52400 | 52100 | 195 |
| 273 | 20231215 | 141300 | 1324096500 | 52300 | 52400 | 52400 | 52100 | 11 |
| 274 | 20231215 | 141200 | 1323522100 | 52200 | 52200 | 52300 | 52100 | 42 |
| 275 | 20231215 | 141100 | 1321329100 | 52100 | 52200 | 52300 | 52100 | 192 |
| 276 | 20231215 | 141000 | 1311315400 | 52200 | 52200 | 52200 | 52200 | 6 |
| 277 | 20231215 | 140900 | 1311002200 | 52200 | 52100 | 52300 | 52100 | 24 |
| 278 | 20231215 | 140800 | 1309750300 | 52300 | 52200 | 52300 | 52100 | 203 |
| 279 | 20231215 | 140700 | 1299148600 | 52200 | 52200 | 52200 | 52200 | 16 |
| 280 | 20231215 | 140600 | 1298313400 | 52200 | 52200 | 52300 | 52200 | 27 |
| 281 | 20231215 | 140500 | 1296903800 | 52300 | 52400 | 52400 | 52200 | 196 |
| 282 | 20231215 | 140400 | 1286668300 | 52200 | 52200 | 52400 | 52200 | 35 |
| 283 | 20231215 | 140300 | 1284837000 | 52200 | 52300 | 52400 | 52200 | 34 |
| 284 | 20231215 | 140200 | 1283061200 | 52300 | 52300 | 52400 | 52200 | 218 |
| 285 | 20231215 | 140100 | 1271659400 | 52200 | 52400 | 52400 | 52200 | 19 |
| 286 | 20231215 | 140000 | 1270666600 | 52500 | 52200 | 52500 | 52200 | 75 |
| 287 | 20231215 | 135900 | 1266744100 | 52300 | 52400 | 52400 | 52300 | 157 |
| 288 | 20231215 | 135800 | 1258527900 | 52300 | 52400 | 52400 | 52300 | 2 |
| 289 | 20231215 | 135700 | 1258423200 | 52400 | 52300 | 52400 | 52200 | 86 |
| 290 | 20231215 | 135600 | 1253927900 | 52200 | 52300 | 52400 | 52200 | 133 |
| 291 | 20231215 | 135500 | 1246980600 | 52300 | 52500 | 52500 | 52300 | 2 |
| 292 | 20231215 | 135400 | 1246875800 | 52400 | 52300 | 52400 | 52200 | 91 |
| 293 | 20231215 | 135300 | 1242118900 | 52200 | 52200 | 52400 | 52200 | 125 |
| 294 | 20231215 | 135200 | 1235590100 | 52200 | 52200 | 52200 | 52200 | 3 |
| 295 | 20231215 | 135100 | 1235433500 | 52300 | 52200 | 52300 | 52200 | 60 |
| 296 | 20231215 | 135000 | 1232299600 | 52200 | 52200 | 52300 | 52100 | 132 |
| 297 | 20231215 | 134900 | 1225410000 | 52400 | 52300 | 52400 | 52200 | 37 |
| 298 | 20231215 | 134800 | 1223474000 | 52300 | 52100 | 52400 | 52100 | 80 |
| 299 | 20231215 | 134700 | 1219290700 | 52200 | 52200 | 52400 | 52200 | 126 |
| 300 | 20231215 | 134600 | 1212709700 | 52300 | 52300 | 52300 | 52300 | 28 |
| 301 | 20231215 | 134500 | 1211245300 | 52100 | 52400 | 52400 | 52100 | 18 |
| 302 | 20231215 | 134400 | 1210305900 | 52400 | 52200 | 52400 | 52100 | 181 |
| 303 | 20231215 | 134300 | 1200854200 | 52300 | 52300 | 52300 | 52300 | 2 |
| 304 | 20231215 | 134200 | 1200749600 | 52300 | 52300 | 52400 | 52100 | 41 |
| 305 | 20231215 | 134100 | 1198607100 | 52100 | 52300 | 52400 | 52100 | 167 |
| 306 | 20231215 | 134000 | 1189886400 | 52300 | 52300 | 52300 | 52200 | 7 |
| 307 | 20231215 | 133900 | 1189520400 | 52400 | 52400 | 52400 | 52200 | 29 |
| 308 | 20231215 | 133800 | 1188003400 | 52300 | 52300 | 52400 | 52200 | 164 |
| 309 | 20231215 | 133700 | 1179427700 | 52400 | 52200 | 52400 | 52200 | 45 |
| 310 | 20231215 | 133600 | 1177076800 | 52300 | 52200 | 52300 | 52200 | 14 |
| 311 | 20231215 | 133500 | 1176345800 | 52300 | 52300 | 52300 | 52200 | 144 |
| 312 | 20231215 | 133400 | 1168827900 | 52200 | 52300 | 52300 | 52200 | 22 |
| 313 | 20231215 | 133300 | 1167677700 | 52200 | 52300 | 52300 | 52100 | 19 |
| 314 | 20231215 | 133200 | 1166686500 | 52300 | 52300 | 52400 | 52100 | 227 |
| 315 | 20231215 | 133100 | 1154823500 | 52200 | 52200 | 52200 | 52200 | 31 |
| 316 | 20231215 | 133000 | 1153205300 | 52300 | 52300 | 52300 | 52100 | 20 |
| 317 | 20231215 | 132900 | 1152161900 | 52200 | 52200 | 52300 | 52200 | 138 |
| 318 | 20231215 | 132800 | 1144955000 | 52300 | 52200 | 52300 | 52200 | 21 |
| 319 | 20231215 | 132700 | 1143856800 | 52200 | 52300 | 52300 | 52200 | 16 |
| 320 | 20231215 | 132600 | 1143021400 | 52200 | 52300 | 52300 | 52200 | 152 |
| 321 | 20231215 | 132500 | 1135083500 | 52200 | 52300 | 52300 | 52200 | 34 |
| 322 | 20231215 | 132400 | 1133308400 | 52300 | 52300 | 52300 | 52100 | 39 |
| 323 | 20231215 | 132300 | 1131272500 | 52200 | 52400 | 52400 | 52200 | 139 |
| 324 | 20231215 | 132200 | 1124012400 | 52400 | 52300 | 52400 | 52300 | 13 |
| 325 | 20231215 | 132100 | 1123331900 | 52200 | 52300 | 52300 | 52200 | 18 |
| 326 | 20231215 | 132000 | 1122391800 | 52200 | 52400 | 52400 | 52200 | 192 |
| 327 | 20231215 | 131900 | 1112356000 | 52300 | 52300 | 52400 | 52300 | 15 |
| 328 | 20231215 | 131800 | 1111570700 | 52200 | 52100 | 52300 | 52100 | 26 |
| 329 | 20231215 | 131700 | 1110213400 | 52400 | 52200 | 52400 | 52100 | 186 |
| 330 | 20231215 | 131600 | 1100498400 | 52200 | 52200 | 52200 | 52200 | 5 |
| 331 | 20231215 | 131500 | 1100237400 | 52200 | 52200 | 52300 | 52200 | 15 |
| 332 | 20231215 | 131400 | 1099454200 | 52200 | 52400 | 52500 | 52200 | 145 |
| 333 | 20231215 | 131300 | 1091870600 | 52400 | 52400 | 52400 | 52400 | 3 |
| 334 | 20231215 | 131200 | 1091713400 | 52300 | 52300 | 52400 | 52200 | 43 |
| 335 | 20231215 | 131100 | 1089465200 | 52200 | 52300 | 52300 | 52200 | 138 |
| 336 | 20231215 | 131000 | 1082257700 | 52400 | 52400 | 52400 | 52400 | 2 |
| 337 | 20231215 | 130900 | 1082152900 | 52400 | 52300 | 52400 | 52200 | 45 |
| 338 | 20231215 | 130800 | 1079799700 | 52200 | 52400 | 52400 | 52200 | 156 |
| 339 | 20231215 | 130700 | 1071653600 | 52400 | 52400 | 52400 | 52400 | 2 |
| 340 | 20231215 | 130600 | 1071548800 | 52400 | 52400 | 52400 | 52400 | 35 |
| 341 | 20231215 | 130500 | 1069714800 | 52500 | 52500 | 52500 | 52400 | 169 |
| 342 | 20231215 | 130400 | 1060855600 | 52500 | 52500 | 52500 | 52500 | 11 |
| 343 | 20231215 | 130300 | 1060278100 | 52500 | 52200 | 52500 | 52200 | 186 |
| 344 | 20231215 | 130200 | 1050538900 | 52200 | 52500 | 52500 | 52200 | 132 |
| 345 | 20231215 | 130100 | 1043636800 | 52300 | 52500 | 52500 | 52300 | 17 |
| 346 | 20231215 | 130000 | 1042746100 | 52400 | 52300 | 52400 | 52200 | 90 |
| 347 | 20231215 | 125900 | 1038041800 | 52300 | 52300 | 52400 | 52200 | 106 |
| 348 | 20231215 | 125800 | 1032500800 | 52300 | 52300 | 52300 | 52300 | 1 |
| 349 | 20231215 | 125700 | 1032448500 | 52400 | 52200 | 52400 | 52200 | 280 |
| 350 | 20231215 | 125600 | 1017822000 | 52300 | 52300 | 52300 | 52200 | 115 |
| 351 | 20231215 | 125500 | 1011814500 | 52400 | 52400 | 52400 | 52400 | 6 |
| 352 | 20231215 | 125400 | 1011500100 | 52300 | 52200 | 52300 | 52200 | 80 |
| 353 | 20231215 | 125300 | 1007321800 | 52300 | 52200 | 52400 | 52200 | 138 |
| 354 | 20231215 | 125200 | 1000113700 | 52300 | 52300 | 52300 | 52300 | 1 |
| 355 | 20231215 | 125100 | 1000061400 | 52400 | 52300 | 52400 | 52200 | 36 |
| 356 | 20231215 | 125000 | 998180600 | 52200 | 52400 | 52400 | 52200 | 129 |
| 357 | 20231215 | 124900 | 991443600 | 52400 | 52400 | 52400 | 52300 | 80 |
| 358 | 20231215 | 124800 | 987254600 | 52300 | 52300 | 52300 | 52200 | 26 |
| 359 | 20231215 | 124700 | 985897200 | 52300 | 52300 | 52400 | 52200 | 132 |
| 360 | 20231215 | 124600 | 978998300 | 52300 | 52300 | 52400 | 52200 | 51 |
| 361 | 20231215 | 124500 | 976333600 | 52300 | 52300 | 52300 | 52200 | 31 |
| 362 | 20231215 | 124400 | 974714700 | 52300 | 52300 | 52400 | 52200 | 145 |
| 363 | 20231215 | 124300 | 967140800 | 52200 | 52400 | 52400 | 52200 | 26 |
| 364 | 20231215 | 124200 | 965779800 | 52400 | 52200 | 52400 | 52200 | 40 |
| 365 | 20231215 | 124100 | 963689300 | 52300 | 52200 | 52300 | 52200 | 123 |
| 366 | 20231215 | 124000 | 957266200 | 52400 | 52200 | 52400 | 52200 | 41 |
| 367 | 20231215 | 123900 | 955124000 | 52200 | 52300 | 52300 | 52200 | 23 |
| 368 | 20231215 | 123800 | 953921600 | 52400 | 52300 | 52400 | 52300 | 154 |
| 369 | 20231215 | 123700 | 945864300 | 52400 | 52400 | 52500 | 52300 | 55 |
| 370 | 20231215 | 123600 | 942984400 | 52400 | 52400 | 52400 | 52300 | 33 |
| 371 | 20231215 | 123500 | 941257800 | 52300 | 52300 | 52400 | 52300 | 149 |
| 372 | 20231215 | 123400 | 933462000 | 52400 | 52500 | 52500 | 52300 | 49 |
| 373 | 20231215 | 123300 | 930897000 | 52400 | 52300 | 52400 | 52300 | 35 |
| 374 | 20231215 | 123200 | 929064400 | 52300 | 52300 | 52500 | 52300 | 169 |
| 375 | 20231215 | 123100 | 920220700 | 52500 | 52400 | 52500 | 52400 | 27 |
| 376 | 20231215 | 123000 | 918805200 | 52300 | 52400 | 52400 | 52200 | 26 |
| 377 | 20231215 | 122900 | 917446100 | 52400 | 52300 | 52400 | 52200 | 181 |
| 378 | 20231215 | 122800 | 907990500 | 52200 | 52200 | 52200 | 52200 | 2 |
| 379 | 20231215 | 122700 | 907886100 | 52300 | 52200 | 52400 | 52200 | 47 |
| 380 | 20231215 | 122600 | 905428800 | 52300 | 52300 | 52300 | 52200 | 143 |
| 381 | 20231215 | 122500 | 897960000 | 52300 | 52300 | 52300 | 52300 | 27 |
| 382 | 20231215 | 122400 | 896547900 | 52400 | 52200 | 52400 | 52200 | 48 |
| 383 | 20231215 | 122300 | 894035600 | 52400 | 52200 | 52400 | 52200 | 195 |
| 384 | 20231215 | 122200 | 883846500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 385 | 20231215 | 122100 | 883846500 | 52200 | 52400 | 52400 | 52200 | 22 |
| 386 | 20231215 | 122000 | 882696400 | 52300 | 52400 | 52400 | 52200 | 171 |
| 387 | 20231215 | 121900 | 873758300 | 52400 | 52400 | 52400 | 52400 | 8 |
| 388 | 20231215 | 121800 | 873339100 | 52400 | 52400 | 52400 | 52200 | 46 |
| 389 | 20231215 | 121700 | 870932700 | 52300 | 52300 | 52300 | 52200 | 159 |
| 390 | 20231215 | 121600 | 862629600 | 52300 | 52300 | 52300 | 52300 | 10 |
| 391 | 20231215 | 121500 | 862106600 | 52400 | 52300 | 52400 | 52200 | 66 |
| 392 | 20231215 | 121400 | 858658000 | 52300 | 52300 | 52400 | 52200 | 147 |
| 393 | 20231215 | 121300 | 850974500 | 52400 | 52300 | 52400 | 52300 | 13 |
| 394 | 20231215 | 121200 | 850294500 | 52200 | 52200 | 52300 | 52200 | 43 |
| 395 | 20231215 | 121100 | 848048100 | 52400 | 52400 | 52400 | 52200 | 138 |
| 396 | 20231215 | 121000 | 840839200 | 52400 | 52200 | 52400 | 52200 | 4 |
| 397 | 20231215 | 120900 | 840630000 | 52400 | 52400 | 52400 | 52200 | 165 |
| 398 | 20231215 | 120800 | 832011000 | 52400 | 52300 | 52400 | 52200 | 166 |
| 399 | 20231215 | 120700 | 823328200 | 52400 | 52400 | 52400 | 52300 | 10 |
| 400 | 20231215 | 120600 | 822804300 | 52300 | 52200 | 52300 | 52200 | 79 |
| 401 | 20231215 | 120500 | 818674100 | 52300 | 52400 | 52400 | 52200 | 116 |
| 402 | 20231215 | 120400 | 812613000 | 52400 | 52300 | 52400 | 52300 | 32 |
| 403 | 20231215 | 120300 | 810939100 | 52300 | 52300 | 52400 | 52200 | 30 |
| 404 | 20231215 | 120200 | 809371300 | 52400 | 52200 | 52400 | 52200 | 146 |
| 405 | 20231215 | 120100 | 801745800 | 52400 | 52400 | 52400 | 52400 | 1 |
| 406 | 20231215 | 120000 | 801693400 | 52300 | 52400 | 52400 | 52200 | 56 |
| 407 | 20231215 | 115900 | 798768400 | 52300 | 52200 | 52400 | 52200 | 138 |
| 408 | 20231215 | 115800 | 791561300 | 52300 | 52200 | 52300 | 52200 | 37 |
| 409 | 20231215 | 115700 | 789629200 | 52200 | 52400 | 52400 | 52200 | 19 |
| 410 | 20231215 | 115600 | 788636200 | 52300 | 52200 | 52300 | 52100 | 135 |
| 411 | 20231215 | 115500 | 781588800 | 52300 | 52300 | 52300 | 52200 | 41 |
| 412 | 20231215 | 115400 | 779447600 | 52300 | 52200 | 52400 | 52200 | 22 |
| 413 | 20231215 | 115300 | 778297800 | 52400 | 52200 | 52400 | 52200 | 156 |
| 414 | 20231215 | 115200 | 770147300 | 52200 | 52200 | 52300 | 52200 | 49 |
| 415 | 20231215 | 115100 | 767588000 | 52200 | 52300 | 52300 | 52200 | 39 |
| 416 | 20231215 | 115000 | 765550800 | 52300 | 52200 | 52300 | 52200 | 92 |
| 417 | 20231215 | 114900 | 760747900 | 52200 | 52200 | 52400 | 52200 | 55 |
| 418 | 20231215 | 114800 | 757875200 | 52200 | 52200 | 52300 | 52200 | 20 |
| 419 | 20231215 | 114700 | 756830800 | 52300 | 52200 | 52300 | 52200 | 90 |
| 420 | 20231215 | 114600 | 752130100 | 52300 | 52300 | 52300 | 52200 | 67 |
| 421 | 20231215 | 114500 | 748629200 | 52400 | 52400 | 52400 | 52200 | 23 |
| 422 | 20231215 | 114400 | 747427200 | 52400 | 52200 | 52400 | 52200 | 127 |
| 423 | 20231215 | 114300 | 740793500 | 52300 | 52400 | 52400 | 52300 | 45 |
| 424 | 20231215 | 114200 | 738439700 | 52400 | 52200 | 52400 | 52200 | 32 |
| 425 | 20231215 | 114100 | 736765700 | 52200 | 52300 | 52500 | 52200 | 150 |
| 426 | 20231215 | 114000 | 728925900 | 52400 | 52500 | 52500 | 52400 | 16 |
| 427 | 20231215 | 113900 | 728087200 | 52500 | 52200 | 52500 | 52200 | 26 |
| 428 | 20231215 | 113800 | 726726400 | 52400 | 52300 | 52400 | 52200 | 134 |
| 429 | 20231215 | 113700 | 719727100 | 52400 | 52500 | 52500 | 52300 | 50 |
| 430 | 20231215 | 113600 | 717109700 | 52400 | 52200 | 52400 | 52200 | 30 |
| 431 | 20231215 | 113500 | 715540500 | 52400 | 52300 | 52400 | 52200 | 150 |
| 432 | 20231215 | 113400 | 707704700 | 52300 | 52300 | 52400 | 52200 | 22 |
| 433 | 20231215 | 113300 | 706554100 | 52200 | 52300 | 52300 | 52200 | 37 |
| 434 | 20231215 | 113200 | 704620600 | 52200 | 52200 | 52400 | 52200 | 121 |
| 435 | 20231215 | 113100 | 698301700 | 52300 | 52200 | 52300 | 52200 | 42 |
| 436 | 20231215 | 113000 | 696108300 | 52200 | 52200 | 52400 | 52200 | 44 |
| 437 | 20231215 | 112900 | 693808100 | 52300 | 52500 | 52500 | 52300 | 83 |
| 438 | 20231215 | 112800 | 689465400 | 52400 | 52400 | 52400 | 52300 | 51 |
| 439 | 20231215 | 112700 | 686796200 | 52400 | 52300 | 52400 | 52300 | 80 |
| 440 | 20231215 | 112600 | 682605700 | 52400 | 52300 | 52400 | 52300 | 158 |
| 441 | 20231215 | 112500 | 674339200 | 52300 | 52300 | 52300 | 52200 | 60 |
| 442 | 20231215 | 112400 | 671205500 | 52300 | 52200 | 52300 | 52200 | 31 |
| 443 | 20231215 | 112300 | 669585600 | 52400 | 52300 | 52400 | 52200 | 123 |
| 444 | 20231215 | 112200 | 663162300 | 52300 | 52300 | 52400 | 52200 | 39 |
| 445 | 20231215 | 112100 | 661123300 | 52300 | 52200 | 52300 | 52200 | 29 |
| 446 | 20231215 | 112000 | 659608000 | 52400 | 52400 | 52500 | 52200 | 91 |
| 447 | 20231215 | 111900 | 654852100 | 52300 | 52200 | 52300 | 52200 | 65 |
| 448 | 20231215 | 111800 | 651457200 | 52300 | 52400 | 52400 | 52200 | 26 |
| 449 | 20231215 | 111700 | 650098700 | 52400 | 52200 | 52400 | 52200 | 111 |
| 450 | 20231215 | 111600 | 644299900 | 52300 | 52300 | 52300 | 52300 | 42 |
| 451 | 20231215 | 111500 | 642103300 | 52300 | 52500 | 52500 | 52300 | 17 |
| 452 | 20231215 | 111400 | 641214000 | 52500 | 52500 | 52500 | 52300 | 147 |
| 453 | 20231215 | 111300 | 633511100 | 52400 | 52300 | 52400 | 52300 | 71 |
| 454 | 20231215 | 111200 | 629795000 | 52400 | 52500 | 52500 | 52300 | 28 |
| 455 | 20231215 | 111100 | 628329200 | 52300 | 52200 | 52400 | 52200 | 110 |
| 456 | 20231215 | 111000 | 622583500 | 52300 | 52400 | 52400 | 52300 | 37 |
| 457 | 20231215 | 110900 | 620647600 | 52300 | 52300 | 52300 | 52200 | 63 |
| 458 | 20231215 | 110800 | 617357100 | 52200 | 52300 | 52400 | 52200 | 79 |
| 459 | 20231215 | 110700 | 613227700 | 52200 | 52200 | 52400 | 52200 | 119 |
| 460 | 20231215 | 110600 | 607012300 | 52300 | 52200 | 52300 | 52200 | 18 |
| 461 | 20231215 | 110500 | 606072300 | 52300 | 52400 | 52400 | 52200 | 51 |
| 462 | 20231215 | 110400 | 603407300 | 52200 | 52300 | 52300 | 52200 | 107 |
| 463 | 20231215 | 110300 | 597818900 | 52400 | 52400 | 52400 | 52200 | 20 |
| 464 | 20231215 | 110200 | 596773400 | 52300 | 52300 | 52300 | 52200 | 57 |
| 465 | 20231215 | 110100 | 593795500 | 52200 | 52300 | 52400 | 52200 | 138 |
| 466 | 20231215 | 110000 | 586585700 | 52200 | 52300 | 52300 | 52200 | 72 |
| 467 | 20231215 | 105900 | 582825700 | 52300 | 52200 | 52300 | 52200 | 48 |
| 468 | 20231215 | 105800 | 580318500 | 52300 | 52500 | 52500 | 52200 | 86 |
| 469 | 20231215 | 105700 | 575821700 | 52500 | 52200 | 52500 | 52200 | 26 |
| 470 | 20231215 | 105600 | 574461800 | 52400 | 52400 | 52400 | 52200 | 46 |
| 471 | 20231215 | 105500 | 572057800 | 52300 | 52300 | 52400 | 52200 | 156 |
| 472 | 20231215 | 105400 | 563907800 | 52400 | 52200 | 52400 | 52200 | 22 |
| 473 | 20231215 | 105300 | 562758000 | 52200 | 52200 | 52400 | 52200 | 49 |
| 474 | 20231215 | 105200 | 560198600 | 52300 | 52300 | 52300 | 52200 | 127 |
| 475 | 20231215 | 105100 | 553566100 | 52200 | 52300 | 52400 | 52200 | 20 |
| 476 | 20231215 | 105000 | 552520400 | 52300 | 52200 | 52300 | 52200 | 66 |
| 477 | 20231215 | 104900 | 549071900 | 52300 | 52400 | 52500 | 52200 | 240 |
| 478 | 20231215 | 104800 | 536520600 | 52400 | 52300 | 52400 | 52300 | 24 |
| 479 | 20231215 | 104700 | 535264500 | 52400 | 52300 | 52400 | 52300 | 37 |
| 480 | 20231215 | 104600 | 533328700 | 52400 | 52300 | 52500 | 52300 | 138 |
| 481 | 20231215 | 104500 | 526107400 | 52400 | 52400 | 52400 | 52300 | 28 |
| 482 | 20231215 | 104400 | 524641700 | 52400 | 52400 | 52400 | 52400 | 2 |
| 483 | 20231215 | 104300 | 524536900 | 52400 | 52200 | 52400 | 52200 | 193 |
| 484 | 20231215 | 104200 | 514438700 | 52200 | 52300 | 52300 | 52200 | 36 |
| 485 | 20231215 | 104100 | 512557700 | 52200 | 52300 | 52300 | 52200 | 40 |
| 486 | 20231215 | 104000 | 510468700 | 52200 | 52400 | 52400 | 52200 | 109 |
| 487 | 20231215 | 103900 | 504774600 | 52300 | 52300 | 52300 | 52200 | 32 |
| 488 | 20231215 | 103800 | 503102700 | 52200 | 52400 | 52400 | 52200 | 22 |
| 489 | 20231215 | 103700 | 501951800 | 52300 | 52400 | 52400 | 52200 | 157 |
| 490 | 20231215 | 103600 | 493740400 | 52400 | 52200 | 52400 | 52200 | 21 |
| 491 | 20231215 | 103500 | 492643000 | 52200 | 52400 | 52400 | 52200 | 197 |
| 492 | 20231215 | 103400 | 482338000 | 52300 | 52400 | 52400 | 52300 | 195 |
| 493 | 20231215 | 103300 | 472134500 | 52300 | 52300 | 52400 | 52300 | 90 |
| 494 | 20231215 | 103200 | 467425000 | 52400 | 52400 | 52400 | 52300 | 12 |
| 495 | 20231215 | 103100 | 466796300 | 52300 | 52400 | 52500 | 52300 | 139 |
| 496 | 20231215 | 103000 | 459523000 | 52400 | 52300 | 52400 | 52300 | 31 |
| 497 | 20231215 | 102900 | 457900100 | 52500 | 52400 | 52500 | 52300 | 78 |
| 498 | 20231215 | 102800 | 453812200 | 52300 | 52400 | 52500 | 52300 | 167 |
| 499 | 20231215 | 102700 | 445065400 | 52300 | 52300 | 52400 | 52300 | 57 |
| 500 | 20231215 | 102600 | 442083200 | 52400 | 52300 | 52400 | 52300 | 14 |
| 501 | 20231215 | 102500 | 441350700 | 52400 | 52300 | 52600 | 52300 | 528 |
| 502 | 20231215 | 102400 | 413676900 | 52500 | 52300 | 52600 | 52300 | 37 |
| 503 | 20231215 | 102300 | 411737800 | 52500 | 52400 | 52500 | 52300 | 40 |
| 504 | 20231215 | 102200 | 409642300 | 52300 | 52300 | 52400 | 52300 | 260 |
| 505 | 20231215 | 102100 | 396038200 | 52400 | 52500 | 52500 | 52300 | 32 |
| 506 | 20231215 | 102000 | 394362800 | 52400 | 52500 | 52500 | 52400 | 35 |
| 507 | 20231215 | 101900 | 392527300 | 52400 | 52500 | 52500 | 52300 | 140 |
| 508 | 20231215 | 101800 | 385200900 | 52400 | 52300 | 52600 | 52300 | 37 |
| 509 | 20231215 | 101700 | 383262600 | 52300 | 52400 | 52400 | 52300 | 25 |
| 510 | 20231215 | 101600 | 381954000 | 52300 | 52400 | 52500 | 52300 | 164 |
| 511 | 20231215 | 101500 | 373369300 | 52400 | 52400 | 52400 | 52400 | 15 |
| 512 | 20231215 | 101400 | 372583300 | 52400 | 52500 | 52500 | 52400 | 12 |
| 513 | 20231215 | 101300 | 371954400 | 52500 | 52400 | 52600 | 52400 | 161 |
| 514 | 20231215 | 101200 | 363515200 | 52400 | 52400 | 52400 | 52400 | 15 |
| 515 | 20231215 | 101100 | 362729200 | 52500 | 52400 | 52500 | 52400 | 49 |
| 516 | 20231215 | 101000 | 360160600 | 52400 | 52400 | 52500 | 52400 | 117 |
| 517 | 20231215 | 100900 | 354028700 | 52400 | 52400 | 52500 | 52400 | 28 |
| 518 | 20231215 | 100800 | 352560400 | 52600 | 52600 | 52600 | 52600 | 8 |
| 519 | 20231215 | 100700 | 352139600 | 52400 | 52500 | 52600 | 52400 | 168 |
| 520 | 20231215 | 100600 | 343323600 | 52600 | 52600 | 52600 | 52400 | 24 |
| 521 | 20231215 | 100500 | 342064100 | 52500 | 52600 | 52600 | 52400 | 282 |
| 522 | 20231215 | 100400 | 327273600 | 52500 | 52700 | 52700 | 52500 | 166 |
| 523 | 20231215 | 100300 | 318552500 | 52700 | 52500 | 52700 | 52500 | 19 |
| 524 | 20231215 | 100200 | 317554200 | 52500 | 52500 | 52900 | 52500 | 109 |
| 525 | 20231215 | 100100 | 311818300 | 52600 | 52600 | 52700 | 52600 | 684 |
| 526 | 20231215 | 100000 | 275825500 | 52700 | 52700 | 52700 | 52600 | 23 |
| 527 | 20231215 | 095900 | 274614900 | 52700 | 52600 | 52700 | 52600 | 34 |
| 528 | 20231215 | 095800 | 272824500 | 52600 | 52700 | 52700 | 52600 | 9 |
| 529 | 20231215 | 095700 | 272350400 | 52700 | 52600 | 53000 | 52600 | 409 |
| 530 | 20231215 | 095600 | 250773900 | 52700 | 52600 | 52700 | 52600 | 58 |
| 531 | 20231215 | 095500 | 247718400 | 52600 | 52700 | 52700 | 52600 | 33 |
| 532 | 20231215 | 095400 | 245980100 | 52900 | 52600 | 52900 | 52600 | 752 |
| 533 | 20231215 | 095300 | 206319800 | 52700 | 52700 | 52700 | 52600 | 19 |
| 534 | 20231215 | 095200 | 205319600 | 52700 | 52700 | 52700 | 52500 | 4 |
| 535 | 20231215 | 095100 | 205109000 | 52700 | 52500 | 52700 | 52500 | 53 |
| 536 | 20231215 | 095000 | 202322700 | 52600 | 52600 | 52700 | 52600 | 39 |
| 537 | 20231215 | 094900 | 200270500 | 52600 | 52600 | 52600 | 52600 | 42 |
| 538 | 20231215 | 094800 | 198061300 | 52600 | 52600 | 52600 | 52500 | 29 |
| 539 | 20231215 | 094700 | 196537500 | 52500 | 52600 | 52600 | 52500 | 46 |
| 540 | 20231215 | 094600 | 194119100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 541 | 20231215 | 094500 | 194119100 | 52500 | 52500 | 52500 | 52500 | 15 |
| 542 | 20231215 | 094400 | 193331600 | 52500 | 52500 | 52600 | 52500 | 11 |
| 543 | 20231215 | 094300 | 192753300 | 52500 | 52700 | 52700 | 52500 | 11 |
| 544 | 20231215 | 094200 | 192173800 | 52600 | 52500 | 52600 | 52500 | 26 |
| 545 | 20231215 | 094100 | 190807700 | 52600 | 52600 | 52600 | 52500 | 31 |
| 546 | 20231215 | 094000 | 189178200 | 52500 | 52500 | 52500 | 52500 | 2 |
| 547 | 20231215 | 093900 | 189073200 | 52600 | 52500 | 52600 | 52500 | 61 |
| 548 | 20231215 | 093800 | 185868100 | 52500 | 52500 | 52500 | 52500 | 11 |
| 549 | 20231215 | 093700 | 185290600 | 52600 | 52500 | 52600 | 52500 | 8 |
| 550 | 20231215 | 093600 | 184869900 | 52500 | 52600 | 52600 | 52400 | 21 |
| 551 | 20231215 | 093500 | 183767200 | 52500 | 52500 | 52500 | 52400 | 15 |
| 552 | 20231215 | 093400 | 182980300 | 52600 | 52600 | 52600 | 52600 | 5 |
| 553 | 20231215 | 093300 | 182717300 | 52500 | 52700 | 52700 | 52400 | 722 |
| 554 | 20231215 | 093200 | 144769700 | 52700 | 52700 | 52700 | 52700 | 38 |
| 555 | 20231215 | 093100 | 142767100 | 52700 | 52700 | 52700 | 52700 | 37 |
| 556 | 20231215 | 093000 | 140817200 | 52700 | 52600 | 52700 | 52600 | 363 |
| 557 | 20231215 | 092900 | 121690500 | 52600 | 52600 | 52600 | 52600 | 21 |
| 558 | 20231215 | 092800 | 120585900 | 52600 | 52700 | 52700 | 52600 | 14 |
| 559 | 20231215 | 092700 | 119848900 | 52700 | 52600 | 52700 | 52600 | 38 |
| 560 | 20231215 | 092600 | 117847900 | 52600 | 52600 | 52700 | 52600 | 21 |
| 561 | 20231215 | 092500 | 116743000 | 52700 | 52600 | 52700 | 52600 | 6 |
| 562 | 20231215 | 092400 | 116426900 | 52700 | 52500 | 52700 | 52500 | 21 |
| 563 | 20231215 | 092300 | 115323600 | 52500 | 52500 | 52500 | 52500 | 1 |
| 564 | 20231215 | 092200 | 115271100 | 52700 | 52700 | 52700 | 52500 | 51 |
| 565 | 20231215 | 092100 | 112590200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 566 | 20231215 | 092000 | 112590200 | 52800 | 52900 | 52900 | 52500 | 915 |
| 567 | 20231215 | 091900 | 64451700 | 52700 | 52700 | 52900 | 52600 | 78 |
| 568 | 20231215 | 091800 | 60339400 | 52700 | 52700 | 53000 | 52700 | 62 |
| 569 | 20231215 | 091700 | 57067700 | 52900 | 52600 | 52900 | 52600 | 184 |
| 570 | 20231215 | 091600 | 47364400 | 52700 | 52600 | 52700 | 52600 | 4 |
| 571 | 20231215 | 091500 | 47153700 | 52700 | 52700 | 52800 | 52600 | 65 |
| 572 | 20231215 | 091400 | 43728100 | 52900 | 52800 | 53000 | 52700 | 164 |
| 573 | 20231215 | 091300 | 35065700 | 53000 | 52900 | 53000 | 52800 | 15 |
| 574 | 20231215 | 091200 | 34273400 | 53000 | 53000 | 53000 | 53000 | 0 |
| 575 | 20231215 | 091100 | 34273400 | 53000 | 52800 | 53000 | 52800 | 31 |
| 576 | 20231215 | 091000 | 32634000 | 52800 | 52900 | 53000 | 52800 | 56 |
| 577 | 20231215 | 090900 | 29673400 | 53000 | 53000 | 53000 | 53000 | 0 |
| 578 | 20231215 | 090800 | 29673400 | 53000 | 53000 | 53000 | 52900 | 168 |
| 579 | 20231215 | 090700 | 20778100 | 53000 | 52900 | 53000 | 52900 | 106 |
| 580 | 20231215 | 090600 | 15166900 | 53000 | 52900 | 53000 | 52900 | 12 |
| 581 | 20231215 | 090500 | 14531400 | 53000 | 53000 | 53000 | 53000 | 4 |
| 582 | 20231215 | 090400 | 14319400 | 52900 | 52800 | 53000 | 52800 | 4 |
| 583 | 20231215 | 090300 | 14107700 | 53100 | 53200 | 53200 | 52700 | 71 |
| 584 | 20231215 | 090200 | 10352600 | 53200 | 53100 | 53200 | 53100 | 11 |
| 585 | 20231215 | 090100 | 9768400 | 53100 | 52700 | 53100 | 52700 | 39 |
| 586 | 20231215 | 090000 | 7706300 | 53000 | 53200 | 53200 | 53000 | 144 |