31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 184200 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 1255 |
| 3 | 20231206 | 184100 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 4 | 20231206 | 184000 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 5 | 20231206 | 183900 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 6 | 20231206 | 183800 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 7 | 20231206 | 183700 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 8 | 20231206 | 183600 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 9 | 20231206 | 183500 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 10 | 20231206 | 183400 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 11 | 20231206 | 183300 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 12 | 20231206 | 183200 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 13 | 20231206 | 183100 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 14 | 20231206 | 183000 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 15 | 20231206 | 182900 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 16 | 20231206 | 182800 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 17 | 20231206 | 182700 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 18 | 20231206 | 182600 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 19 | 20231206 | 182500 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 20 | 20231206 | 182400 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 21 | 20231206 | 182300 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 22 | 20231206 | 182200 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 23 | 20231206 | 182100 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 24 | 20231206 | 182000 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 25 | 20231206 | 181900 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 26 | 20231206 | 181800 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 27 | 20231206 | 181700 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 28 | 20231206 | 181600 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 29 | 20231206 | 181500 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 30 | 20231206 | 181400 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 31 | 20231206 | 181300 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 32 | 20231206 | 181200 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 1255 |
| 33 | 20231206 | 181100 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 34 | 20231206 | 181000 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 35 | 20231206 | 180900 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 36 | 20231206 | 180800 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 37 | 20231206 | 180700 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 38 | 20231206 | 180600 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 39 | 20231206 | 180500 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 40 | 20231206 | 180400 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 41 | 20231206 | 180300 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 42 | 20231206 | 180200 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 43 | 20231206 | 180100 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 44 | 20231206 | 180000 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 45 | 20231206 | 175900 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 46 | 20231206 | 175800 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 47 | 20231206 | 175700 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 48 | 20231206 | 175600 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 49 | 20231206 | 175500 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 50 | 20231206 | 175400 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 51 | 20231206 | 175300 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 52 | 20231206 | 175200 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 53 | 20231206 | 175100 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 54 | 20231206 | 175000 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 55 | 20231206 | 174900 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 56 | 20231206 | 174800 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 57 | 20231206 | 174700 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 58 | 20231206 | 174600 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 59 | 20231206 | 174500 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 60 | 20231206 | 174400 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 61 | 20231206 | 174300 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 62 | 20231206 | 174200 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 1255 |
| 63 | 20231206 | 174100 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 64 | 20231206 | 174000 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 65 | 20231206 | 173900 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 66 | 20231206 | 173800 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 67 | 20231206 | 173700 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 68 | 20231206 | 173600 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 69 | 20231206 | 173500 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 70 | 20231206 | 173400 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 71 | 20231206 | 173300 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 72 | 20231206 | 173200 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 73 | 20231206 | 173100 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 74 | 20231206 | 173000 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 75 | 20231206 | 172900 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 76 | 20231206 | 172800 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 77 | 20231206 | 172700 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 78 | 20231206 | 172600 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 79 | 20231206 | 172500 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 80 | 20231206 | 172400 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 81 | 20231206 | 172300 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 82 | 20231206 | 172200 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 83 | 20231206 | 172100 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 84 | 20231206 | 172000 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 85 | 20231206 | 171900 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 86 | 20231206 | 171800 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 87 | 20231206 | 171700 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 88 | 20231206 | 171600 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 89 | 20231206 | 171500 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 90 | 20231206 | 171400 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 91 | 20231206 | 171300 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 92 | 20231206 | 171200 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 1255 |
| 93 | 20231206 | 171100 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 94 | 20231206 | 171000 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 95 | 20231206 | 170900 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 96 | 20231206 | 170800 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 97 | 20231206 | 170700 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 98 | 20231206 | 170600 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 99 | 20231206 | 170500 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 100 | 20231206 | 170400 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 101 | 20231206 | 170300 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 102 | 20231206 | 170200 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 103 | 20231206 | 170100 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 104 | 20231206 | 170000 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 105 | 20231206 | 165900 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 106 | 20231206 | 165800 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 107 | 20231206 | 165700 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 108 | 20231206 | 165600 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 109 | 20231206 | 165500 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 110 | 20231206 | 165400 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 111 | 20231206 | 165300 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 112 | 20231206 | 165200 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 113 | 20231206 | 165100 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 114 | 20231206 | 165000 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 115 | 20231206 | 164900 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 116 | 20231206 | 164800 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 117 | 20231206 | 164700 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 118 | 20231206 | 164600 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 119 | 20231206 | 164500 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 120 | 20231206 | 164400 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 121 | 20231206 | 164300 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 122 | 20231206 | 164200 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 1255 |
| 123 | 20231206 | 164100 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 124 | 20231206 | 164000 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 125 | 20231206 | 163900 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 126 | 20231206 | 163800 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 127 | 20231206 | 163700 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 128 | 20231206 | 163600 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 129 | 20231206 | 163500 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 130 | 20231206 | 163400 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 131 | 20231206 | 163300 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 132 | 20231206 | 163200 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 133 | 20231206 | 163100 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 134 | 20231206 | 163000 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 135 | 20231206 | 162900 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 136 | 20231206 | 162800 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 137 | 20231206 | 162700 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 138 | 20231206 | 162600 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 139 | 20231206 | 162500 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 140 | 20231206 | 162400 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 141 | 20231206 | 162300 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 142 | 20231206 | 162200 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 143 | 20231206 | 162100 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 144 | 20231206 | 162000 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 145 | 20231206 | 161900 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 146 | 20231206 | 161800 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 147 | 20231206 | 161700 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 148 | 20231206 | 161600 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 149 | 20231206 | 161500 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 150 | 20231206 | 161400 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 151 | 20231206 | 161300 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 152 | 20231206 | 161200 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 1255 |
| 153 | 20231206 | 161100 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 154 | 20231206 | 161000 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 155 | 20231206 | 160900 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 156 | 20231206 | 160800 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 157 | 20231206 | 160700 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 158 | 20231206 | 160600 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 159 | 20231206 | 160500 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 160 | 20231206 | 160400 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 161 | 20231206 | 160300 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 162 | 20231206 | 160200 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 163 | 20231206 | 160100 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 164 | 20231206 | 160000 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 165 | 20231206 | 155900 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 166 | 20231206 | 155800 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 167 | 20231206 | 155700 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 168 | 20231206 | 155600 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 169 | 20231206 | 155500 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 170 | 20231206 | 155400 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 171 | 20231206 | 155300 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 172 | 20231206 | 155200 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 173 | 20231206 | 155100 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 174 | 20231206 | 155000 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 175 | 20231206 | 154900 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 176 | 20231206 | 154800 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 177 | 20231206 | 154700 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 178 | 20231206 | 154600 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 179 | 20231206 | 154500 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 180 | 20231206 | 154400 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 181 | 20231206 | 154300 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 182 | 20231206 | 154200 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 1255 |
| 183 | 20231206 | 154100 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 184 | 20231206 | 154000 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 185 | 20231206 | 153900 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 186 | 20231206 | 153800 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 187 | 20231206 | 153700 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 188 | 20231206 | 153600 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 189 | 20231206 | 153500 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 190 | 20231206 | 153400 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 191 | 20231206 | 153300 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 192 | 20231206 | 153200 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 193 | 20231206 | 153100 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 194 | 20231206 | 153000 | 3220274300 | 56700 | 56700 | 56700 | 56700 | 1255 |
| 195 | 20231206 | 152900 | 3149115800 | 56800 | 56800 | 56800 | 56800 | 0 |
| 196 | 20231206 | 152800 | 3149115800 | 56800 | 56800 | 56800 | 56800 | 0 |
| 197 | 20231206 | 152700 | 3149115800 | 56800 | 56800 | 56800 | 56800 | 0 |
| 198 | 20231206 | 152600 | 3149115800 | 56800 | 56800 | 56800 | 56800 | 0 |
| 199 | 20231206 | 152500 | 3149115800 | 56800 | 56800 | 56800 | 56800 | 0 |
| 200 | 20231206 | 152400 | 3149115800 | 56800 | 56800 | 56800 | 56800 | 0 |
| 201 | 20231206 | 152300 | 3149115800 | 56800 | 56800 | 56800 | 56800 | 0 |
| 202 | 20231206 | 152200 | 3149115800 | 56800 | 56800 | 56800 | 56800 | 0 |
| 203 | 20231206 | 152100 | 3149115800 | 56800 | 56800 | 56800 | 56800 | 0 |
| 204 | 20231206 | 152000 | 3149115800 | 56800 | 56800 | 56800 | 56800 | 0 |
| 205 | 20231206 | 151900 | 3149115800 | 56800 | 56700 | 56800 | 56600 | 104 |
| 206 | 20231206 | 151800 | 3143227000 | 56600 | 56800 | 56800 | 56600 | 207 |
| 207 | 20231206 | 151700 | 3131510400 | 56800 | 56800 | 56800 | 56600 | 157 |
| 208 | 20231206 | 151600 | 3122600400 | 56700 | 56600 | 56900 | 56600 | 290 |
| 209 | 20231206 | 151500 | 3106140200 | 56900 | 56600 | 56900 | 56600 | 253 |
| 210 | 20231206 | 151400 | 3091779500 | 56800 | 56800 | 56800 | 56600 | 437 |
| 211 | 20231206 | 151300 | 3066988100 | 56800 | 56800 | 56800 | 56600 | 330 |
| 212 | 20231206 | 151200 | 3048259500 | 56500 | 56800 | 56800 | 56500 | 138 |
| 213 | 20231206 | 151100 | 3040428800 | 56800 | 56600 | 56800 | 56600 | 141 |
| 214 | 20231206 | 151000 | 3032427900 | 56500 | 56500 | 56700 | 56500 | 150 |
| 215 | 20231206 | 150900 | 3023925000 | 56500 | 56700 | 56700 | 56500 | 165 |
| 216 | 20231206 | 150800 | 3014580300 | 56700 | 56600 | 56700 | 56600 | 160 |
| 217 | 20231206 | 150700 | 3005510900 | 56700 | 56600 | 56800 | 56600 | 240 |
| 218 | 20231206 | 150600 | 2991912400 | 56500 | 56600 | 56700 | 56500 | 141 |
| 219 | 20231206 | 150500 | 2983918400 | 56700 | 56700 | 56700 | 56700 | 135 |
| 220 | 20231206 | 150400 | 2976263900 | 56500 | 56600 | 56800 | 56500 | 291 |
| 221 | 20231206 | 150300 | 2959765600 | 56700 | 56700 | 56800 | 56700 | 185 |
| 222 | 20231206 | 150200 | 2949269400 | 56600 | 56700 | 56800 | 56600 | 417 |
| 223 | 20231206 | 150100 | 2925617800 | 56700 | 56800 | 56800 | 56700 | 796 |
| 224 | 20231206 | 150000 | 2880457700 | 56900 | 56900 | 56900 | 56700 | 370 |
| 225 | 20231206 | 145900 | 2859426100 | 57000 | 56900 | 57000 | 56900 | 208 |
| 226 | 20231206 | 145800 | 2847584100 | 56900 | 56800 | 56900 | 56700 | 156 |
| 227 | 20231206 | 145700 | 2838709800 | 56800 | 56800 | 56900 | 56700 | 345 |
| 228 | 20231206 | 145600 | 2819101600 | 56900 | 56900 | 57000 | 56800 | 228 |
| 229 | 20231206 | 145500 | 2806122000 | 57000 | 56800 | 57000 | 56800 | 432 |
| 230 | 20231206 | 145400 | 2781551300 | 56800 | 56700 | 56900 | 56600 | 523 |
| 231 | 20231206 | 145300 | 2751855800 | 56800 | 56600 | 56800 | 56600 | 483 |
| 232 | 20231206 | 145200 | 2724491600 | 56600 | 56500 | 56600 | 56500 | 195 |
| 233 | 20231206 | 145100 | 2713455000 | 56600 | 56500 | 56600 | 56500 | 1261 |
| 234 | 20231206 | 145000 | 2642174900 | 56500 | 56400 | 56500 | 56300 | 963 |
| 235 | 20231206 | 144900 | 2587861300 | 56200 | 56300 | 56300 | 56200 | 209 |
| 236 | 20231206 | 144800 | 2576098700 | 56300 | 56300 | 56300 | 56200 | 147 |
| 237 | 20231206 | 144700 | 2567822800 | 56200 | 56300 | 56300 | 56200 | 196 |
| 238 | 20231206 | 144600 | 2556794000 | 56200 | 56300 | 56300 | 56100 | 142 |
| 239 | 20231206 | 144500 | 2548814800 | 56300 | 56200 | 56300 | 56100 | 160 |
| 240 | 20231206 | 144400 | 2539810700 | 56200 | 56100 | 56200 | 56100 | 73 |
| 241 | 20231206 | 144300 | 2535715000 | 56200 | 56100 | 56200 | 56100 | 22 |
| 242 | 20231206 | 144200 | 2534479800 | 56200 | 56200 | 56300 | 56100 | 317 |
| 243 | 20231206 | 144100 | 2516664100 | 56200 | 56200 | 56200 | 56200 | 11 |
| 244 | 20231206 | 144000 | 2516045900 | 56200 | 56200 | 56200 | 56200 | 126 |
| 245 | 20231206 | 143900 | 2508964700 | 56300 | 56200 | 56300 | 56200 | 24 |
| 246 | 20231206 | 143800 | 2507614700 | 56200 | 56200 | 56200 | 56200 | 22 |
| 247 | 20231206 | 143700 | 2506378300 | 56200 | 56300 | 56300 | 56200 | 36 |
| 248 | 20231206 | 143600 | 2504353800 | 56100 | 56200 | 56300 | 56100 | 391 |
| 249 | 20231206 | 143500 | 2482380200 | 56200 | 56300 | 56300 | 56200 | 245 |
| 250 | 20231206 | 143400 | 2468590200 | 56300 | 56400 | 56400 | 56300 | 64 |
| 251 | 20231206 | 143300 | 2464986400 | 56300 | 56300 | 56300 | 56300 | 39 |
| 252 | 20231206 | 143200 | 2462790700 | 56300 | 56300 | 56300 | 56300 | 2 |
| 253 | 20231206 | 143100 | 2462678100 | 56300 | 56300 | 56300 | 56300 | 27 |
| 254 | 20231206 | 143000 | 2461158000 | 56300 | 56300 | 56400 | 56200 | 487 |
| 255 | 20231206 | 142900 | 2433739900 | 56400 | 56400 | 56400 | 56400 | 10 |
| 256 | 20231206 | 142800 | 2433175900 | 56400 | 56300 | 56400 | 56300 | 144 |
| 257 | 20231206 | 142700 | 2425054500 | 56400 | 56400 | 56400 | 56400 | 24 |
| 258 | 20231206 | 142600 | 2423700900 | 56300 | 56300 | 56300 | 56300 | 1 |
| 259 | 20231206 | 142500 | 2423644600 | 56400 | 56400 | 56400 | 56400 | 97 |
| 260 | 20231206 | 142400 | 2418173800 | 56400 | 56300 | 56400 | 56300 | 117 |
| 261 | 20231206 | 142300 | 2411576200 | 56400 | 56400 | 56400 | 56400 | 0 |
| 262 | 20231206 | 142200 | 2411576200 | 56400 | 56300 | 56400 | 56300 | 7 |
| 263 | 20231206 | 142100 | 2411181500 | 56400 | 56300 | 56400 | 56300 | 22 |
| 264 | 20231206 | 142000 | 2409940800 | 56400 | 56300 | 56400 | 56300 | 192 |
| 265 | 20231206 | 141900 | 2399112100 | 56400 | 56300 | 56400 | 56300 | 113 |
| 266 | 20231206 | 141800 | 2392739100 | 56300 | 56300 | 56300 | 56300 | 44 |
| 267 | 20231206 | 141700 | 2390261900 | 56300 | 56400 | 56400 | 56300 | 10 |
| 268 | 20231206 | 141600 | 2389698100 | 56400 | 56400 | 56400 | 56400 | 5 |
| 269 | 20231206 | 141500 | 2389416100 | 56300 | 56300 | 56400 | 56300 | 5 |
| 270 | 20231206 | 141400 | 2389134300 | 56300 | 56300 | 56400 | 56300 | 8 |
| 271 | 20231206 | 141300 | 2388683400 | 56200 | 56300 | 56400 | 56200 | 585 |
| 272 | 20231206 | 141200 | 2355743000 | 56300 | 56300 | 56300 | 56300 | 6 |
| 273 | 20231206 | 141100 | 2355405200 | 56300 | 56200 | 56300 | 56100 | 441 |
| 274 | 20231206 | 141000 | 2330620300 | 56200 | 56300 | 56300 | 56200 | 396 |
| 275 | 20231206 | 140900 | 2308333400 | 56300 | 56300 | 56300 | 56200 | 20 |
| 276 | 20231206 | 140800 | 2307207500 | 56300 | 56300 | 56300 | 56300 | 37 |
| 277 | 20231206 | 140700 | 2305124400 | 56000 | 56200 | 56200 | 56000 | 1568 |
| 278 | 20231206 | 140600 | 2217144300 | 56100 | 56200 | 56200 | 56100 | 7 |
| 279 | 20231206 | 140500 | 2216751000 | 56100 | 56100 | 56100 | 56100 | 1 |
| 280 | 20231206 | 140400 | 2216694900 | 56200 | 56200 | 56200 | 56200 | 26 |
| 281 | 20231206 | 140300 | 2215233700 | 56100 | 56100 | 56200 | 56100 | 6 |
| 282 | 20231206 | 140200 | 2214896700 | 56100 | 56200 | 56200 | 56100 | 355 |
| 283 | 20231206 | 140100 | 2194945800 | 56300 | 56300 | 56300 | 56300 | 10 |
| 284 | 20231206 | 140000 | 2194382800 | 56300 | 56300 | 56300 | 56300 | 8 |
| 285 | 20231206 | 135900 | 2193932400 | 56300 | 56200 | 56300 | 56200 | 21 |
| 286 | 20231206 | 135800 | 2192752000 | 56200 | 56200 | 56200 | 56200 | 1 |
| 287 | 20231206 | 135700 | 2192695800 | 56300 | 56300 | 56300 | 56200 | 146 |
| 288 | 20231206 | 135600 | 2184476500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 289 | 20231206 | 135500 | 2184476500 | 56300 | 56300 | 56300 | 56200 | 158 |
| 290 | 20231206 | 135400 | 2175581300 | 56300 | 56300 | 56300 | 56300 | 309 |
| 291 | 20231206 | 135300 | 2158184600 | 56200 | 56200 | 56200 | 56200 | 311 |
| 292 | 20231206 | 135200 | 2140706400 | 56200 | 56200 | 56300 | 56200 | 274 |
| 293 | 20231206 | 135100 | 2125307100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 294 | 20231206 | 135000 | 2125307100 | 56200 | 56200 | 56200 | 56200 | 10 |
| 295 | 20231206 | 134900 | 2124745100 | 56300 | 56300 | 56300 | 56300 | 6 |
| 296 | 20231206 | 134800 | 2124407300 | 56200 | 56200 | 56200 | 56200 | 2 |
| 297 | 20231206 | 134700 | 2124294900 | 56200 | 56200 | 56200 | 56200 | 15 |
| 298 | 20231206 | 134600 | 2123451900 | 56300 | 56200 | 56300 | 56000 | 630 |
| 299 | 20231206 | 134500 | 2088119300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 300 | 20231206 | 134400 | 2088119300 | 56200 | 56300 | 56300 | 56200 | 112 |
| 301 | 20231206 | 134300 | 2081814700 | 56400 | 56300 | 56400 | 56300 | 8 |
| 302 | 20231206 | 134200 | 2081363700 | 56400 | 56400 | 56400 | 56300 | 323 |
| 303 | 20231206 | 134100 | 2063171800 | 56400 | 56400 | 56500 | 56400 | 148 |
| 304 | 20231206 | 134000 | 2054822200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 305 | 20231206 | 133900 | 2054822200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 306 | 20231206 | 133800 | 2054822200 | 56500 | 56500 | 56500 | 56500 | 6 |
| 307 | 20231206 | 133700 | 2054483200 | 56500 | 56400 | 56500 | 56400 | 5 |
| 308 | 20231206 | 133600 | 2054201100 | 56600 | 56600 | 56600 | 56600 | 0 |
| 309 | 20231206 | 133500 | 2054201100 | 56600 | 56500 | 56600 | 56500 | 34 |
| 310 | 20231206 | 133400 | 2052279700 | 56500 | 56600 | 56700 | 56500 | 885 |
| 311 | 20231206 | 133300 | 2002151400 | 56700 | 56800 | 56800 | 56500 | 859 |
| 312 | 20231206 | 133200 | 1953605400 | 56800 | 56800 | 56800 | 56800 | 4 |
| 313 | 20231206 | 133100 | 1953378200 | 56800 | 56700 | 56800 | 56600 | 12 |
| 314 | 20231206 | 133000 | 1952698300 | 56700 | 56700 | 56700 | 56700 | 15 |
| 315 | 20231206 | 132900 | 1951847800 | 56800 | 56700 | 56800 | 56700 | 55 |
| 316 | 20231206 | 132800 | 1948728800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 317 | 20231206 | 132700 | 1948728800 | 56700 | 56600 | 56700 | 56600 | 9 |
| 318 | 20231206 | 132600 | 1948218600 | 56600 | 56600 | 56600 | 56500 | 245 |
| 319 | 20231206 | 132500 | 1934351700 | 56700 | 56700 | 56700 | 56700 | 20 |
| 320 | 20231206 | 132400 | 1933217700 | 56700 | 56800 | 56800 | 56700 | 13 |
| 321 | 20231206 | 132300 | 1932479400 | 56700 | 56700 | 56700 | 56700 | 67 |
| 322 | 20231206 | 132200 | 1928680500 | 56700 | 56700 | 56700 | 56700 | 4 |
| 323 | 20231206 | 132100 | 1928453700 | 56700 | 56700 | 56700 | 56600 | 14 |
| 324 | 20231206 | 132000 | 1927660000 | 56700 | 56700 | 56700 | 56700 | 31 |
| 325 | 20231206 | 131900 | 1925902300 | 56700 | 56700 | 56700 | 56700 | 1 |
| 326 | 20231206 | 131800 | 1925845600 | 56800 | 56800 | 56800 | 56800 | 4 |
| 327 | 20231206 | 131700 | 1925618400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 328 | 20231206 | 131600 | 1925618400 | 56800 | 56800 | 56800 | 56800 | 4 |
| 329 | 20231206 | 131500 | 1925391200 | 56700 | 56800 | 56800 | 56700 | 102 |
| 330 | 20231206 | 131400 | 1919607700 | 56700 | 56800 | 56800 | 56700 | 107 |
| 331 | 20231206 | 131300 | 1913540100 | 56800 | 56800 | 56800 | 56800 | 5 |
| 332 | 20231206 | 131200 | 1913256100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 333 | 20231206 | 131100 | 1913256100 | 56700 | 56700 | 56700 | 56700 | 40 |
| 334 | 20231206 | 131000 | 1910988100 | 56900 | 56900 | 56900 | 56900 | 7 |
| 335 | 20231206 | 130900 | 1910589800 | 56900 | 56900 | 56900 | 56900 | 1 |
| 336 | 20231206 | 130800 | 1910532900 | 56800 | 56800 | 56900 | 56700 | 71 |
| 337 | 20231206 | 130700 | 1906502700 | 56900 | 56900 | 56900 | 56900 | 9 |
| 338 | 20231206 | 130600 | 1905990600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 339 | 20231206 | 130500 | 1905990600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 340 | 20231206 | 130400 | 1905990600 | 56900 | 56900 | 56900 | 56800 | 174 |
| 341 | 20231206 | 130300 | 1896090900 | 57000 | 57000 | 57000 | 57000 | 1 |
| 342 | 20231206 | 130200 | 1896033900 | 56900 | 57000 | 57000 | 56900 | 103 |
| 343 | 20231206 | 130100 | 1890172900 | 57000 | 57000 | 57000 | 56900 | 16 |
| 344 | 20231206 | 130000 | 1889261900 | 56900 | 56900 | 56900 | 56900 | 2 |
| 345 | 20231206 | 125900 | 1889148100 | 57000 | 57000 | 57000 | 57000 | 19 |
| 346 | 20231206 | 125800 | 1888065100 | 57000 | 57000 | 57000 | 57000 | 122 |
| 347 | 20231206 | 125700 | 1881111100 | 57000 | 57000 | 57000 | 57000 | 2 |
| 348 | 20231206 | 125600 | 1880997100 | 57000 | 56900 | 57000 | 56900 | 19 |
| 349 | 20231206 | 125500 | 1879914600 | 57000 | 57000 | 57000 | 57000 | 0 |
| 350 | 20231206 | 125400 | 1879914600 | 57000 | 56900 | 57000 | 56900 | 33 |
| 351 | 20231206 | 125300 | 1878033900 | 57000 | 57000 | 57000 | 56900 | 62 |
| 352 | 20231206 | 125200 | 1874505000 | 57000 | 56900 | 57000 | 56900 | 171 |
| 353 | 20231206 | 125100 | 1864763400 | 56900 | 56900 | 56900 | 56900 | 82 |
| 354 | 20231206 | 125000 | 1860097600 | 56800 | 56800 | 56800 | 56800 | 107 |
| 355 | 20231206 | 124900 | 1854020000 | 56900 | 56900 | 56900 | 56900 | 30 |
| 356 | 20231206 | 124800 | 1852313000 | 56900 | 57000 | 57000 | 56900 | 191 |
| 357 | 20231206 | 124700 | 1841444400 | 57000 | 57000 | 57000 | 57000 | 0 |
| 358 | 20231206 | 124600 | 1841444400 | 57000 | 56900 | 57000 | 56900 | 46 |
| 359 | 20231206 | 124500 | 1838826900 | 57000 | 57000 | 57000 | 57000 | 40 |
| 360 | 20231206 | 124400 | 1836546900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 361 | 20231206 | 124300 | 1836546900 | 57100 | 57000 | 57100 | 57000 | 38 |
| 362 | 20231206 | 124200 | 1834380800 | 57200 | 57000 | 57200 | 57000 | 57 |
| 363 | 20231206 | 124100 | 1831130600 | 57000 | 57000 | 57000 | 57000 | 0 |
| 364 | 20231206 | 124000 | 1831130600 | 57000 | 57200 | 57200 | 57000 | 53 |
| 365 | 20231206 | 123900 | 1828109100 | 57200 | 57200 | 57200 | 57200 | 26 |
| 366 | 20231206 | 123800 | 1826621900 | 57200 | 57100 | 57200 | 57100 | 83 |
| 367 | 20231206 | 123700 | 1821881300 | 57100 | 57300 | 57300 | 57100 | 209 |
| 368 | 20231206 | 123600 | 1809915900 | 57200 | 57300 | 57300 | 57200 | 144 |
| 369 | 20231206 | 123500 | 1801679000 | 57300 | 57200 | 57300 | 57200 | 173 |
| 370 | 20231206 | 123400 | 1791782500 | 57200 | 57100 | 57200 | 57100 | 167 |
| 371 | 20231206 | 123300 | 1782242700 | 57100 | 57100 | 57100 | 57100 | 2 |
| 372 | 20231206 | 123200 | 1782128500 | 57100 | 57000 | 57100 | 57000 | 197 |
| 373 | 20231206 | 123100 | 1770898700 | 57000 | 56900 | 57000 | 56900 | 14 |
| 374 | 20231206 | 123000 | 1770101300 | 57000 | 57000 | 57000 | 57000 | 8 |
| 375 | 20231206 | 122900 | 1769645300 | 57000 | 57200 | 57200 | 57000 | 456 |
| 376 | 20231206 | 122800 | 1743635300 | 57200 | 57000 | 57200 | 57000 | 24 |
| 377 | 20231206 | 122700 | 1742264700 | 57200 | 57100 | 57200 | 57100 | 42 |
| 378 | 20231206 | 122600 | 1739862800 | 57100 | 57100 | 57100 | 57100 | 211 |
| 379 | 20231206 | 122500 | 1727814700 | 57100 | 57000 | 57100 | 57000 | 217 |
| 380 | 20231206 | 122400 | 1715437600 | 57000 | 57000 | 57100 | 57000 | 305 |
| 381 | 20231206 | 122300 | 1698051400 | 57000 | 56700 | 57000 | 56700 | 4100 |
| 382 | 20231206 | 122200 | 1464532800 | 56700 | 56700 | 56700 | 56700 | 133 |
| 383 | 20231206 | 122100 | 1456991700 | 56700 | 56600 | 56700 | 56600 | 125 |
| 384 | 20231206 | 122000 | 1449906200 | 56600 | 56700 | 56700 | 56600 | 7 |
| 385 | 20231206 | 121900 | 1449509400 | 56600 | 56700 | 56700 | 56600 | 3 |
| 386 | 20231206 | 121800 | 1449339500 | 56700 | 56600 | 56700 | 56600 | 17 |
| 387 | 20231206 | 121700 | 1448377200 | 56700 | 56700 | 56700 | 56700 | 4 |
| 388 | 20231206 | 121600 | 1448150400 | 56600 | 56700 | 56700 | 56600 | 15 |
| 389 | 20231206 | 121500 | 1447300100 | 56600 | 56600 | 56600 | 56600 | 2 |
| 390 | 20231206 | 121400 | 1447186900 | 56600 | 56600 | 56600 | 56600 | 148 |
| 391 | 20231206 | 121300 | 1438810100 | 56500 | 56400 | 56500 | 56400 | 95 |
| 392 | 20231206 | 121200 | 1433449500 | 56400 | 56400 | 56400 | 56400 | 4 |
| 393 | 20231206 | 121100 | 1433223900 | 56400 | 56400 | 56400 | 56400 | 8 |
| 394 | 20231206 | 121000 | 1432772700 | 56400 | 56400 | 56400 | 56400 | 3 |
| 395 | 20231206 | 120900 | 1432603500 | 56400 | 56400 | 56400 | 56400 | 7 |
| 396 | 20231206 | 120800 | 1432208700 | 56400 | 56400 | 56400 | 56400 | 0 |
| 397 | 20231206 | 120700 | 1432208700 | 56400 | 56400 | 56400 | 56400 | 1 |
| 398 | 20231206 | 120600 | 1432152300 | 56400 | 56400 | 56400 | 56400 | 3 |
| 399 | 20231206 | 120500 | 1431983100 | 56300 | 56300 | 56300 | 56300 | 0 |
| 400 | 20231206 | 120400 | 1431983100 | 56300 | 56300 | 56300 | 56300 | 8 |
| 401 | 20231206 | 120300 | 1431532700 | 56300 | 56300 | 56300 | 56300 | 7 |
| 402 | 20231206 | 120200 | 1431138600 | 56300 | 56300 | 56300 | 56300 | 14 |
| 403 | 20231206 | 120100 | 1430350400 | 56300 | 56400 | 56400 | 56300 | 320 |
| 404 | 20231206 | 120000 | 1412333900 | 56400 | 56400 | 56400 | 56400 | 15 |
| 405 | 20231206 | 115900 | 1411487900 | 56400 | 56400 | 56400 | 56400 | 6 |
| 406 | 20231206 | 115800 | 1411149500 | 56300 | 56300 | 56300 | 56300 | 1 |
| 407 | 20231206 | 115700 | 1411093200 | 56400 | 56400 | 56400 | 56400 | 6 |
| 408 | 20231206 | 115600 | 1410754800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 409 | 20231206 | 115500 | 1410754800 | 56300 | 56400 | 56600 | 56300 | 621 |
| 410 | 20231206 | 115400 | 1375776900 | 56400 | 56400 | 56400 | 56400 | 63 |
| 411 | 20231206 | 115300 | 1372223700 | 56300 | 56600 | 56600 | 56300 | 53 |
| 412 | 20231206 | 115200 | 1369235400 | 56500 | 56500 | 56500 | 56500 | 103 |
| 413 | 20231206 | 115100 | 1363415900 | 56500 | 56500 | 56500 | 56500 | 11 |
| 414 | 20231206 | 115000 | 1362794400 | 56500 | 56500 | 56500 | 56500 | 3 |
| 415 | 20231206 | 114900 | 1362624900 | 56500 | 56500 | 56500 | 56500 | 2 |
| 416 | 20231206 | 114800 | 1362511900 | 56400 | 56600 | 56600 | 56400 | 102 |
| 417 | 20231206 | 114700 | 1356740300 | 56700 | 56600 | 56700 | 56600 | 2 |
| 418 | 20231206 | 114600 | 1356627000 | 56600 | 56500 | 56600 | 56500 | 134 |
| 419 | 20231206 | 114500 | 1349042700 | 56500 | 56600 | 56600 | 56500 | 41 |
| 420 | 20231206 | 114400 | 1346726100 | 56500 | 56500 | 56500 | 56500 | 72 |
| 421 | 20231206 | 114300 | 1342658100 | 56400 | 56500 | 56500 | 56400 | 7 |
| 422 | 20231206 | 114200 | 1342262700 | 56400 | 56400 | 56400 | 56400 | 128 |
| 423 | 20231206 | 114100 | 1335043500 | 56400 | 56400 | 56400 | 56400 | 16 |
| 424 | 20231206 | 114000 | 1334141100 | 56400 | 56400 | 56400 | 56400 | 6 |
| 425 | 20231206 | 113900 | 1333802700 | 56300 | 56300 | 56300 | 56300 | 2 |
| 426 | 20231206 | 113800 | 1333690100 | 56300 | 56400 | 56400 | 56300 | 3 |
| 427 | 20231206 | 113700 | 1333521000 | 56300 | 56300 | 56400 | 56300 | 186 |
| 428 | 20231206 | 113600 | 1323048700 | 56300 | 56300 | 56300 | 56300 | 223 |
| 429 | 20231206 | 113500 | 1310493800 | 56400 | 56500 | 56500 | 56400 | 444 |
| 430 | 20231206 | 113400 | 1285435500 | 56500 | 56500 | 56500 | 56500 | 2 |
| 431 | 20231206 | 113300 | 1285322500 | 56500 | 56500 | 56500 | 56500 | 142 |
| 432 | 20231206 | 113200 | 1277299500 | 56600 | 56600 | 56600 | 56500 | 41 |
| 433 | 20231206 | 113100 | 1274982400 | 56500 | 56600 | 56600 | 56500 | 12 |
| 434 | 20231206 | 113000 | 1274304100 | 56600 | 56600 | 56600 | 56600 | 10 |
| 435 | 20231206 | 112900 | 1273738100 | 56500 | 56600 | 56600 | 56500 | 2 |
| 436 | 20231206 | 112800 | 1273625000 | 56600 | 56600 | 56600 | 56600 | 1 |
| 437 | 20231206 | 112700 | 1273568400 | 56600 | 56600 | 56600 | 56600 | 5 |
| 438 | 20231206 | 112600 | 1273285400 | 56500 | 56500 | 56500 | 56500 | 2 |
| 439 | 20231206 | 112500 | 1273172400 | 56500 | 56600 | 56600 | 56500 | 20 |
| 440 | 20231206 | 112400 | 1272040600 | 56600 | 56700 | 56800 | 56600 | 121 |
| 441 | 20231206 | 112300 | 1265189600 | 56700 | 56700 | 56700 | 56700 | 9 |
| 442 | 20231206 | 112200 | 1264679300 | 56700 | 56700 | 56700 | 56700 | 14 |
| 443 | 20231206 | 112100 | 1263885500 | 56600 | 56700 | 56700 | 56600 | 22 |
| 444 | 20231206 | 112000 | 1262638200 | 56700 | 56800 | 56800 | 56500 | 11 |
| 445 | 20231206 | 111900 | 1262014600 | 56700 | 56700 | 56700 | 56700 | 185 |
| 446 | 20231206 | 111800 | 1251525100 | 56700 | 56600 | 56700 | 56600 | 205 |
| 447 | 20231206 | 111700 | 1239911600 | 56600 | 56700 | 56700 | 56600 | 43 |
| 448 | 20231206 | 111600 | 1237475900 | 56700 | 56800 | 56800 | 56700 | 19 |
| 449 | 20231206 | 111500 | 1236397900 | 56500 | 56700 | 56800 | 56400 | 610 |
| 450 | 20231206 | 111400 | 1201885400 | 56700 | 56600 | 56700 | 56600 | 90 |
| 451 | 20231206 | 111300 | 1196788500 | 56600 | 56600 | 56600 | 56600 | 31 |
| 452 | 20231206 | 111200 | 1195033900 | 56600 | 56600 | 56600 | 56600 | 3 |
| 453 | 20231206 | 111100 | 1194864100 | 56600 | 56500 | 56600 | 56500 | 6 |
| 454 | 20231206 | 111000 | 1194524800 | 56500 | 56500 | 56500 | 56400 | 36 |
| 455 | 20231206 | 110900 | 1192491800 | 56500 | 56500 | 56500 | 56500 | 137 |
| 456 | 20231206 | 110800 | 1184751300 | 56500 | 56500 | 56500 | 56500 | 4 |
| 457 | 20231206 | 110700 | 1184525300 | 56500 | 56400 | 56500 | 56400 | 14 |
| 458 | 20231206 | 110600 | 1183734400 | 56400 | 56400 | 56500 | 56400 | 97 |
| 459 | 20231206 | 110500 | 1178262700 | 56500 | 56600 | 56600 | 56500 | 296 |
| 460 | 20231206 | 110400 | 1161533000 | 56600 | 56600 | 56600 | 56600 | 4 |
| 461 | 20231206 | 110300 | 1161306600 | 56500 | 56700 | 56700 | 56500 | 142 |
| 462 | 20231206 | 110200 | 1153272200 | 56700 | 56700 | 56700 | 56700 | 12 |
| 463 | 20231206 | 110100 | 1152591800 | 56600 | 56700 | 56700 | 56600 | 18 |
| 464 | 20231206 | 110000 | 1151572900 | 56700 | 56600 | 56700 | 56600 | 52 |
| 465 | 20231206 | 105900 | 1148629600 | 56600 | 56600 | 56600 | 56600 | 8 |
| 466 | 20231206 | 105800 | 1148176800 | 56600 | 56600 | 56600 | 56600 | 152 |
| 467 | 20231206 | 105700 | 1139573600 | 56600 | 56600 | 56600 | 56600 | 4 |
| 468 | 20231206 | 105600 | 1139347200 | 56600 | 56700 | 56700 | 56600 | 422 |
| 469 | 20231206 | 105500 | 1115424300 | 56800 | 56700 | 56800 | 56700 | 8 |
| 470 | 20231206 | 105400 | 1114970200 | 56800 | 56800 | 56800 | 56800 | 97 |
| 471 | 20231206 | 105300 | 1109460600 | 56800 | 56700 | 56800 | 56700 | 198 |
| 472 | 20231206 | 105200 | 1098231400 | 56700 | 56700 | 56700 | 56700 | 83 |
| 473 | 20231206 | 105100 | 1093525300 | 56700 | 56700 | 56700 | 56500 | 27 |
| 474 | 20231206 | 105000 | 1091994600 | 56600 | 56700 | 56700 | 56500 | 194 |
| 475 | 20231206 | 104900 | 1081017000 | 56700 | 56600 | 56700 | 56600 | 621 |
| 476 | 20231206 | 104800 | 1045813400 | 56500 | 56300 | 56500 | 56300 | 603 |
| 477 | 20231206 | 104700 | 1011817000 | 56300 | 56200 | 56300 | 56200 | 12 |
| 478 | 20231206 | 104600 | 1011142300 | 56200 | 56300 | 56300 | 56200 | 13 |
| 479 | 20231206 | 104500 | 1010411100 | 56300 | 56300 | 56300 | 56300 | 38 |
| 480 | 20231206 | 104400 | 1008271700 | 56200 | 56200 | 56200 | 56100 | 36 |
| 481 | 20231206 | 104300 | 1006248600 | 56100 | 56200 | 56200 | 56100 | 24 |
| 482 | 20231206 | 104200 | 1004899900 | 56200 | 56200 | 56200 | 56100 | 69 |
| 483 | 20231206 | 104100 | 1001022200 | 56200 | 56200 | 56200 | 56200 | 1 |
| 484 | 20231206 | 104000 | 1000966000 | 56200 | 56200 | 56200 | 56200 | 27 |
| 485 | 20231206 | 103900 | 999448600 | 56200 | 56200 | 56200 | 56200 | 5 |
| 486 | 20231206 | 103800 | 999167600 | 56100 | 56100 | 56100 | 56100 | 2 |
| 487 | 20231206 | 103700 | 999055400 | 56100 | 56200 | 56200 | 56000 | 24 |
| 488 | 20231206 | 103600 | 997707500 | 56000 | 56200 | 56200 | 56000 | 1128 |
| 489 | 20231206 | 103500 | 934434700 | 56000 | 56200 | 56300 | 56000 | 695 |
| 490 | 20231206 | 103400 | 895436000 | 56100 | 56200 | 56200 | 56100 | 66 |
| 491 | 20231206 | 103300 | 891731000 | 56200 | 56200 | 56200 | 56100 | 7 |
| 492 | 20231206 | 103200 | 891337700 | 56200 | 56200 | 56200 | 56200 | 255 |
| 493 | 20231206 | 103100 | 877006700 | 56300 | 56300 | 56300 | 56300 | 39 |
| 494 | 20231206 | 103000 | 874811000 | 56300 | 56300 | 56300 | 56200 | 253 |
| 495 | 20231206 | 102900 | 860569200 | 56200 | 56300 | 56300 | 56200 | 23 |
| 496 | 20231206 | 102800 | 859276300 | 56300 | 56300 | 56300 | 56100 | 50 |
| 497 | 20231206 | 102700 | 856462700 | 56300 | 56200 | 56300 | 56100 | 319 |
| 498 | 20231206 | 102600 | 838535000 | 56200 | 56200 | 56300 | 56100 | 664 |
| 499 | 20231206 | 102500 | 801216200 | 56200 | 56100 | 56200 | 56100 | 560 |
| 500 | 20231206 | 102400 | 769788800 | 56000 | 56000 | 56100 | 56000 | 248 |
| 501 | 20231206 | 102300 | 755888600 | 55800 | 55900 | 56000 | 55800 | 666 |
| 502 | 20231206 | 102200 | 718610600 | 55900 | 55900 | 55900 | 55900 | 12 |
| 503 | 20231206 | 102100 | 717939800 | 55800 | 55800 | 55800 | 55800 | 16 |
| 504 | 20231206 | 102000 | 717047000 | 55900 | 55900 | 56000 | 55800 | 125 |
| 505 | 20231206 | 101900 | 710064100 | 55900 | 55900 | 55900 | 55900 | 205 |
| 506 | 20231206 | 101800 | 698604600 | 55900 | 55700 | 55900 | 55700 | 700 |
| 507 | 20231206 | 101700 | 659543200 | 55800 | 55700 | 55800 | 55700 | 31 |
| 508 | 20231206 | 101600 | 657815300 | 55800 | 55800 | 55800 | 55800 | 4 |
| 509 | 20231206 | 101500 | 657592100 | 55800 | 55800 | 55800 | 55700 | 17 |
| 510 | 20231206 | 101400 | 656644800 | 55800 | 55800 | 55800 | 55700 | 17 |
| 511 | 20231206 | 101300 | 655696500 | 55700 | 55700 | 55700 | 55700 | 2 |
| 512 | 20231206 | 101200 | 655585100 | 55700 | 55800 | 55800 | 55700 | 17 |
| 513 | 20231206 | 101100 | 654637900 | 55800 | 55800 | 55800 | 55800 | 12 |
| 514 | 20231206 | 101000 | 653968300 | 55800 | 55800 | 55800 | 55800 | 6 |
| 515 | 20231206 | 100900 | 653633500 | 55700 | 55800 | 55800 | 55700 | 9 |
| 516 | 20231206 | 100800 | 653131400 | 55800 | 55800 | 55800 | 55800 | 78 |
| 517 | 20231206 | 100700 | 648779000 | 55800 | 55800 | 55800 | 55800 | 6 |
| 518 | 20231206 | 100600 | 648444200 | 55700 | 55700 | 55800 | 55700 | 936 |
| 519 | 20231206 | 100500 | 596226800 | 55700 | 55600 | 55700 | 55600 | 5 |
| 520 | 20231206 | 100400 | 595948400 | 55700 | 55600 | 55700 | 55600 | 21 |
| 521 | 20231206 | 100300 | 594778800 | 55700 | 55700 | 55700 | 55600 | 20 |
| 522 | 20231206 | 100200 | 593666400 | 55700 | 55700 | 55700 | 55700 | 3 |
| 523 | 20231206 | 100100 | 593499300 | 55700 | 55700 | 55700 | 55600 | 54 |
| 524 | 20231206 | 100000 | 590492500 | 55500 | 55600 | 55700 | 55500 | 90 |
| 525 | 20231206 | 095900 | 585487700 | 55600 | 55400 | 55600 | 55400 | 31 |
| 526 | 20231206 | 095800 | 583767000 | 55500 | 55500 | 55500 | 55500 | 30 |
| 527 | 20231206 | 095700 | 582102000 | 55500 | 55500 | 55500 | 55500 | 6 |
| 528 | 20231206 | 095600 | 581769000 | 55400 | 55400 | 55400 | 55400 | 1 |
| 529 | 20231206 | 095500 | 581713600 | 55400 | 55400 | 55400 | 55400 | 1 |
| 530 | 20231206 | 095400 | 581658200 | 55500 | 55300 | 55700 | 55300 | 1187 |
| 531 | 20231206 | 095300 | 515700200 | 55400 | 55400 | 55400 | 55400 | 7 |
| 532 | 20231206 | 095200 | 515312400 | 55400 | 55400 | 55400 | 55400 | 4 |
| 533 | 20231206 | 095100 | 515090800 | 55400 | 55300 | 55400 | 55300 | 54 |
| 534 | 20231206 | 095000 | 512101000 | 55300 | 55500 | 55500 | 55300 | 339 |
| 535 | 20231206 | 094900 | 493353700 | 55400 | 55400 | 55500 | 55400 | 138 |
| 536 | 20231206 | 094800 | 485706700 | 55600 | 55500 | 55600 | 55400 | 316 |
| 537 | 20231206 | 094700 | 468180000 | 55400 | 55200 | 55400 | 55200 | 143 |
| 538 | 20231206 | 094600 | 460266600 | 55300 | 55300 | 55300 | 55300 | 20 |
| 539 | 20231206 | 094500 | 459160600 | 55200 | 55200 | 55200 | 55200 | 37 |
| 540 | 20231206 | 094400 | 457118200 | 55200 | 55200 | 55200 | 55100 | 25 |
| 541 | 20231206 | 094300 | 455738300 | 55300 | 55300 | 55300 | 55300 | 0 |
| 542 | 20231206 | 094200 | 455738300 | 55300 | 55300 | 55300 | 55300 | 0 |
| 543 | 20231206 | 094100 | 455738300 | 55300 | 55300 | 55300 | 55300 | 6 |
| 544 | 20231206 | 094000 | 455406500 | 55200 | 55200 | 55200 | 55200 | 40 |
| 545 | 20231206 | 093900 | 453198500 | 55000 | 55000 | 55000 | 55000 | 189 |
| 546 | 20231206 | 093800 | 442803500 | 55000 | 55300 | 55300 | 55000 | 100 |
| 547 | 20231206 | 093700 | 437297100 | 55300 | 55300 | 55300 | 55300 | 12 |
| 548 | 20231206 | 093600 | 436633500 | 55300 | 55400 | 55400 | 55300 | 13 |
| 549 | 20231206 | 093500 | 435913400 | 55400 | 55100 | 55400 | 55000 | 212 |
| 550 | 20231206 | 093400 | 424229600 | 55100 | 55100 | 55100 | 55100 | 19 |
| 551 | 20231206 | 093300 | 423182700 | 55100 | 55200 | 55400 | 55100 | 479 |
| 552 | 20231206 | 093200 | 396651700 | 55100 | 55000 | 55100 | 55000 | 26 |
| 553 | 20231206 | 093100 | 395220500 | 54900 | 54900 | 54900 | 54900 | 4 |
| 554 | 20231206 | 093000 | 395000900 | 55000 | 55000 | 55000 | 55000 | 6 |
| 555 | 20231206 | 092900 | 394670900 | 54900 | 54800 | 54900 | 54800 | 10 |
| 556 | 20231206 | 092800 | 394122100 | 55000 | 54800 | 55000 | 54800 | 22 |
| 557 | 20231206 | 092700 | 392914100 | 54900 | 55100 | 55200 | 54900 | 156 |
| 558 | 20231206 | 092600 | 384338900 | 55000 | 55200 | 55200 | 54500 | 1483 |
| 559 | 20231206 | 092500 | 303075400 | 55000 | 55100 | 55100 | 55000 | 248 |
| 560 | 20231206 | 092400 | 289417900 | 55300 | 55300 | 55300 | 55300 | 6 |
| 561 | 20231206 | 092300 | 289086100 | 55100 | 55300 | 55400 | 55100 | 110 |
| 562 | 20231206 | 092200 | 283018200 | 55500 | 55300 | 55500 | 55300 | 355 |
| 563 | 20231206 | 092100 | 263335200 | 55300 | 55600 | 55600 | 55200 | 4167 |
| 564 | 20231206 | 092000 | 33213400 | 55700 | 55600 | 55700 | 55600 | 77 |
| 565 | 20231206 | 091900 | 28925700 | 55600 | 55600 | 55600 | 55600 | 44 |
| 566 | 20231206 | 091800 | 26479300 | 55600 | 55600 | 55600 | 55600 | 18 |
| 567 | 20231206 | 091700 | 25478500 | 55600 | 55400 | 55600 | 55400 | 57 |
| 568 | 20231206 | 091600 | 22314900 | 55300 | 55300 | 55300 | 55300 | 11 |
| 569 | 20231206 | 091500 | 21706600 | 55200 | 55200 | 55200 | 55200 | 2 |
| 570 | 20231206 | 091400 | 21596200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 571 | 20231206 | 091300 | 21596200 | 55200 | 55200 | 55200 | 55200 | 1 |
| 572 | 20231206 | 091200 | 21541000 | 55100 | 55100 | 55100 | 55100 | 0 |
| 573 | 20231206 | 091100 | 21541000 | 55100 | 55100 | 55300 | 55100 | 74 |
| 574 | 20231206 | 091000 | 17455300 | 55000 | 55100 | 55100 | 55000 | 30 |
| 575 | 20231206 | 090900 | 15802400 | 55100 | 55100 | 55100 | 55100 | 2 |
| 576 | 20231206 | 090800 | 15692200 | 55000 | 55000 | 55000 | 55000 | 21 |
| 577 | 20231206 | 090700 | 14537200 | 55000 | 55100 | 55100 | 55000 | 21 |
| 578 | 20231206 | 090600 | 13380200 | 55100 | 55100 | 55100 | 55100 | 15 |
| 579 | 20231206 | 090500 | 12553700 | 55200 | 55200 | 55200 | 55200 | 0 |
| 580 | 20231206 | 090400 | 12553700 | 55200 | 55200 | 55200 | 55200 | 5 |
| 581 | 20231206 | 090300 | 12277700 | 55200 | 55000 | 55200 | 55000 | 66 |
| 582 | 20231206 | 090200 | 8636000 | 55000 | 55100 | 55100 | 55000 | 118 |
| 583 | 20231206 | 090100 | 2142400 | 55200 | 55000 | 55200 | 55000 | 5 |
| 584 | 20231206 | 090000 | 1866600 | 54900 | 54900 | 54900 | 54900 | 30 |