32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 190900 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 370 |
| 3 | 20231205 | 190800 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 4 | 20231205 | 190700 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 5 | 20231205 | 190600 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 6 | 20231205 | 190500 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 7 | 20231205 | 190400 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 8 | 20231205 | 190300 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 9 | 20231205 | 190200 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 10 | 20231205 | 190100 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 11 | 20231205 | 190000 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 12 | 20231205 | 185900 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 13 | 20231205 | 185800 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 14 | 20231205 | 185700 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 15 | 20231205 | 185600 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 16 | 20231205 | 185500 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 17 | 20231205 | 185400 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 18 | 20231205 | 185300 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 19 | 20231205 | 185200 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 20 | 20231205 | 185100 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 21 | 20231205 | 185000 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 22 | 20231205 | 184900 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 23 | 20231205 | 184800 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 24 | 20231205 | 184700 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 25 | 20231205 | 184600 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 26 | 20231205 | 184500 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 27 | 20231205 | 184400 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 28 | 20231205 | 184300 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 29 | 20231205 | 184200 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 30 | 20231205 | 184100 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 31 | 20231205 | 184000 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 32 | 20231205 | 183900 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 370 |
| 33 | 20231205 | 183800 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 34 | 20231205 | 183700 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 35 | 20231205 | 183600 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 36 | 20231205 | 183500 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 37 | 20231205 | 183400 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 38 | 20231205 | 183300 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 39 | 20231205 | 183200 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 40 | 20231205 | 183100 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 41 | 20231205 | 183000 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 42 | 20231205 | 182900 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 43 | 20231205 | 182800 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 44 | 20231205 | 182700 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 45 | 20231205 | 182600 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 46 | 20231205 | 182500 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 47 | 20231205 | 182400 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 48 | 20231205 | 182300 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 49 | 20231205 | 182200 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 50 | 20231205 | 182100 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 51 | 20231205 | 182000 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 52 | 20231205 | 181900 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 53 | 20231205 | 181800 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 54 | 20231205 | 181700 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 55 | 20231205 | 181600 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 56 | 20231205 | 181500 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 57 | 20231205 | 181400 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 58 | 20231205 | 181300 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 59 | 20231205 | 181200 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 60 | 20231205 | 181100 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 61 | 20231205 | 181000 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 62 | 20231205 | 180900 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 370 |
| 63 | 20231205 | 180800 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 64 | 20231205 | 180700 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 65 | 20231205 | 180600 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 66 | 20231205 | 180500 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 67 | 20231205 | 180400 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 68 | 20231205 | 180300 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 69 | 20231205 | 180200 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 70 | 20231205 | 180100 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 71 | 20231205 | 180000 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 72 | 20231205 | 175900 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 73 | 20231205 | 175800 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 74 | 20231205 | 175700 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 75 | 20231205 | 175600 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 76 | 20231205 | 175500 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 77 | 20231205 | 175400 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 78 | 20231205 | 175300 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 79 | 20231205 | 175200 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 80 | 20231205 | 175100 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 81 | 20231205 | 175000 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 82 | 20231205 | 174900 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 83 | 20231205 | 174800 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 84 | 20231205 | 174700 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 85 | 20231205 | 174600 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 86 | 20231205 | 174500 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 87 | 20231205 | 174400 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 88 | 20231205 | 174300 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 89 | 20231205 | 174200 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 90 | 20231205 | 174100 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 91 | 20231205 | 174000 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 92 | 20231205 | 173900 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 370 |
| 93 | 20231205 | 173800 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 94 | 20231205 | 173700 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 95 | 20231205 | 173600 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 96 | 20231205 | 173500 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 97 | 20231205 | 173400 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 98 | 20231205 | 173300 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 99 | 20231205 | 173200 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 100 | 20231205 | 173100 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 101 | 20231205 | 173000 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 102 | 20231205 | 172900 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 103 | 20231205 | 172800 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 104 | 20231205 | 172700 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 105 | 20231205 | 172600 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 106 | 20231205 | 172500 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 107 | 20231205 | 172400 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 108 | 20231205 | 172300 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 109 | 20231205 | 172200 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 110 | 20231205 | 172100 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 111 | 20231205 | 172000 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 112 | 20231205 | 171900 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 113 | 20231205 | 171800 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 114 | 20231205 | 171700 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 115 | 20231205 | 171600 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 116 | 20231205 | 171500 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 117 | 20231205 | 171400 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 118 | 20231205 | 171300 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 119 | 20231205 | 171200 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 120 | 20231205 | 171100 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 121 | 20231205 | 171000 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 122 | 20231205 | 170900 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 370 |
| 123 | 20231205 | 170800 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 124 | 20231205 | 170700 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 125 | 20231205 | 170600 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 126 | 20231205 | 170500 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 127 | 20231205 | 170400 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 128 | 20231205 | 170300 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 129 | 20231205 | 170200 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 130 | 20231205 | 170100 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 131 | 20231205 | 170000 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 132 | 20231205 | 165900 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 133 | 20231205 | 165800 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 134 | 20231205 | 165700 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 135 | 20231205 | 165600 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 136 | 20231205 | 165500 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 137 | 20231205 | 165400 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 138 | 20231205 | 165300 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 139 | 20231205 | 165200 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 140 | 20231205 | 165100 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 141 | 20231205 | 165000 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 142 | 20231205 | 164900 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 143 | 20231205 | 164800 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 144 | 20231205 | 164700 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 145 | 20231205 | 164600 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 146 | 20231205 | 164500 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 147 | 20231205 | 164400 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 148 | 20231205 | 164300 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 149 | 20231205 | 164200 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 150 | 20231205 | 164100 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 151 | 20231205 | 164000 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 152 | 20231205 | 163900 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 370 |
| 153 | 20231205 | 163800 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 154 | 20231205 | 163700 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 155 | 20231205 | 163600 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 156 | 20231205 | 163500 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 157 | 20231205 | 163400 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 158 | 20231205 | 163300 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 159 | 20231205 | 163200 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 160 | 20231205 | 163100 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 161 | 20231205 | 163000 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 162 | 20231205 | 162900 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 163 | 20231205 | 162800 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 164 | 20231205 | 162700 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 165 | 20231205 | 162600 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 166 | 20231205 | 162500 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 167 | 20231205 | 162400 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 168 | 20231205 | 162300 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 169 | 20231205 | 162200 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 170 | 20231205 | 162100 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 171 | 20231205 | 162000 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 172 | 20231205 | 161900 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 173 | 20231205 | 161800 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 174 | 20231205 | 161700 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 175 | 20231205 | 161600 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 176 | 20231205 | 161500 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 177 | 20231205 | 161400 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 178 | 20231205 | 161300 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 179 | 20231205 | 161200 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 180 | 20231205 | 161100 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 181 | 20231205 | 161000 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 182 | 20231205 | 160900 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 370 |
| 183 | 20231205 | 160800 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 184 | 20231205 | 160700 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 185 | 20231205 | 160600 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 186 | 20231205 | 160500 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 187 | 20231205 | 160400 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 188 | 20231205 | 160300 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 189 | 20231205 | 160200 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 190 | 20231205 | 160100 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 191 | 20231205 | 160000 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 192 | 20231205 | 155900 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 193 | 20231205 | 155800 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 194 | 20231205 | 155700 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 195 | 20231205 | 155600 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 196 | 20231205 | 155500 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 197 | 20231205 | 155400 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 198 | 20231205 | 155300 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 199 | 20231205 | 155200 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 200 | 20231205 | 155100 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 201 | 20231205 | 155000 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 202 | 20231205 | 154900 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 203 | 20231205 | 154800 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 204 | 20231205 | 154700 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 205 | 20231205 | 154600 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 206 | 20231205 | 154500 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 207 | 20231205 | 154400 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 208 | 20231205 | 154300 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 209 | 20231205 | 154200 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 210 | 20231205 | 154100 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 211 | 20231205 | 154000 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 212 | 20231205 | 153900 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 370 |
| 213 | 20231205 | 153800 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 214 | 20231205 | 153700 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 215 | 20231205 | 153600 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 216 | 20231205 | 153500 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 217 | 20231205 | 153400 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 218 | 20231205 | 153300 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 219 | 20231205 | 153200 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 220 | 20231205 | 153100 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 221 | 20231205 | 153000 | 4024533700 | 72200 | 72200 | 72200 | 72200 | 370 |
| 222 | 20231205 | 152900 | 3997819700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 223 | 20231205 | 152800 | 3997819700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 224 | 20231205 | 152700 | 3997819700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 225 | 20231205 | 152600 | 3997819700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 226 | 20231205 | 152500 | 3997819700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 227 | 20231205 | 152400 | 3997819700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 228 | 20231205 | 152300 | 3997819700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 229 | 20231205 | 152200 | 3997819700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 230 | 20231205 | 152100 | 3997819700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 231 | 20231205 | 152000 | 3997819700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 232 | 20231205 | 151900 | 3997819700 | 72200 | 72200 | 72200 | 72200 | 12 |
| 233 | 20231205 | 151800 | 3996953300 | 72200 | 71600 | 72200 | 71600 | 15 |
| 234 | 20231205 | 151700 | 3995874800 | 72000 | 71800 | 72000 | 71800 | 52 |
| 235 | 20231205 | 151600 | 3992138500 | 71800 | 72000 | 72100 | 71500 | 679 |
| 236 | 20231205 | 151500 | 3943499000 | 72000 | 72100 | 72100 | 72000 | 68 |
| 237 | 20231205 | 151400 | 3938602000 | 72100 | 71900 | 72100 | 71900 | 49 |
| 238 | 20231205 | 151300 | 3935072800 | 72000 | 71900 | 72000 | 71900 | 244 |
| 239 | 20231205 | 151200 | 3917527800 | 71800 | 71800 | 71800 | 71700 | 329 |
| 240 | 20231205 | 151100 | 3893908900 | 71800 | 71700 | 71800 | 71600 | 236 |
| 241 | 20231205 | 151000 | 3876983200 | 71700 | 71600 | 71800 | 71600 | 44 |
| 242 | 20231205 | 150900 | 3873829500 | 71600 | 71600 | 71700 | 71600 | 342 |
| 243 | 20231205 | 150800 | 3849342000 | 71600 | 71600 | 71600 | 71600 | 398 |
| 244 | 20231205 | 150700 | 3820845200 | 71600 | 71800 | 71800 | 71600 | 669 |
| 245 | 20231205 | 150600 | 3772934600 | 71500 | 71900 | 71900 | 71500 | 345 |
| 246 | 20231205 | 150500 | 3748194000 | 71900 | 71900 | 72100 | 71900 | 391 |
| 247 | 20231205 | 150400 | 3720076900 | 71900 | 71700 | 72000 | 71700 | 366 |
| 248 | 20231205 | 150300 | 3693761400 | 71900 | 71700 | 71900 | 71700 | 370 |
| 249 | 20231205 | 150200 | 3667232200 | 71700 | 71700 | 71700 | 71700 | 180 |
| 250 | 20231205 | 150100 | 3654326200 | 71700 | 71600 | 71700 | 71600 | 266 |
| 251 | 20231205 | 150000 | 3635258100 | 71700 | 71800 | 71900 | 71700 | 982 |
| 252 | 20231205 | 145900 | 3564794500 | 71900 | 71900 | 71900 | 71900 | 52 |
| 253 | 20231205 | 145800 | 3561055700 | 71800 | 71900 | 71900 | 71700 | 602 |
| 254 | 20231205 | 145700 | 3517845400 | 72000 | 71900 | 72000 | 71900 | 758 |
| 255 | 20231205 | 145600 | 3463334000 | 71900 | 71900 | 72200 | 71900 | 3651 |
| 256 | 20231205 | 145500 | 3200795300 | 72100 | 71900 | 72100 | 71900 | 50 |
| 257 | 20231205 | 145400 | 3197190700 | 72000 | 72100 | 72100 | 71900 | 76 |
| 258 | 20231205 | 145300 | 3191716300 | 72000 | 72100 | 72100 | 72000 | 178 |
| 259 | 20231205 | 145200 | 3178897500 | 72100 | 72100 | 72100 | 72000 | 630 |
| 260 | 20231205 | 145100 | 3133490600 | 72100 | 72200 | 72200 | 72100 | 32 |
| 261 | 20231205 | 145000 | 3131181400 | 72100 | 72100 | 72100 | 72100 | 136 |
| 262 | 20231205 | 144900 | 3121375800 | 72200 | 72300 | 72300 | 72200 | 369 |
| 263 | 20231205 | 144800 | 3094732800 | 72300 | 72100 | 72300 | 72100 | 111 |
| 264 | 20231205 | 144700 | 3086710700 | 72100 | 72100 | 72100 | 72100 | 1813 |
| 265 | 20231205 | 144600 | 2955993400 | 72100 | 72200 | 72300 | 72100 | 316 |
| 266 | 20231205 | 144500 | 2933192000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 267 | 20231205 | 144400 | 2933192000 | 72200 | 72100 | 72200 | 72100 | 67 |
| 268 | 20231205 | 144300 | 2928356600 | 72100 | 72200 | 72300 | 72100 | 451 |
| 269 | 20231205 | 144200 | 2895822300 | 72100 | 72100 | 72100 | 72000 | 583 |
| 270 | 20231205 | 144100 | 2853822600 | 72200 | 72100 | 72200 | 72100 | 89 |
| 271 | 20231205 | 144000 | 2847400900 | 72100 | 72200 | 72200 | 72100 | 376 |
| 272 | 20231205 | 143900 | 2820269700 | 72300 | 72300 | 72400 | 72300 | 302 |
| 273 | 20231205 | 143800 | 2798411100 | 72300 | 72300 | 72300 | 72200 | 353 |
| 274 | 20231205 | 143700 | 2772904800 | 72300 | 72400 | 72600 | 72300 | 391 |
| 275 | 20231205 | 143600 | 2744593800 | 72400 | 72400 | 72400 | 72400 | 5 |
| 276 | 20231205 | 143500 | 2744231800 | 72400 | 72400 | 72600 | 72400 | 68 |
| 277 | 20231205 | 143400 | 2739304600 | 72400 | 72400 | 72400 | 72300 | 248 |
| 278 | 20231205 | 143300 | 2721365300 | 72400 | 72400 | 72400 | 72400 | 133 |
| 279 | 20231205 | 143200 | 2711736100 | 72500 | 72400 | 72500 | 72400 | 26 |
| 280 | 20231205 | 143100 | 2709851500 | 72400 | 72400 | 72400 | 72400 | 0 |
| 281 | 20231205 | 143000 | 2709851500 | 72400 | 72400 | 72400 | 72300 | 381 |
| 282 | 20231205 | 142900 | 2682285200 | 72400 | 72400 | 72400 | 72400 | 20 |
| 283 | 20231205 | 142800 | 2680837200 | 72300 | 72400 | 72400 | 72300 | 17 |
| 284 | 20231205 | 142700 | 2679607500 | 72400 | 72400 | 72400 | 72400 | 88 |
| 285 | 20231205 | 142600 | 2673236300 | 72500 | 72500 | 72500 | 72300 | 189 |
| 286 | 20231205 | 142500 | 2659541900 | 72400 | 72300 | 72500 | 72300 | 245 |
| 287 | 20231205 | 142400 | 2641814000 | 72300 | 72200 | 72300 | 72200 | 236 |
| 288 | 20231205 | 142300 | 2624769700 | 72200 | 72300 | 72300 | 72200 | 43 |
| 289 | 20231205 | 142200 | 2621663100 | 72300 | 72300 | 72300 | 72300 | 7 |
| 290 | 20231205 | 142100 | 2621157000 | 72200 | 72400 | 72400 | 72100 | 474 |
| 291 | 20231205 | 142000 | 2586883400 | 72400 | 72600 | 72600 | 72400 | 196 |
| 292 | 20231205 | 141900 | 2572687800 | 72600 | 72500 | 72600 | 72500 | 5 |
| 293 | 20231205 | 141800 | 2572325200 | 72500 | 72400 | 72500 | 72300 | 124 |
| 294 | 20231205 | 141700 | 2563341300 | 72400 | 72400 | 72600 | 72400 | 556 |
| 295 | 20231205 | 141600 | 2523009800 | 72400 | 72300 | 72400 | 72300 | 982 |
| 296 | 20231205 | 141500 | 2452002800 | 72300 | 72300 | 72400 | 72300 | 748 |
| 297 | 20231205 | 141400 | 2397920400 | 72400 | 72600 | 72600 | 72400 | 363 |
| 298 | 20231205 | 141300 | 2371608500 | 72600 | 72500 | 72600 | 72500 | 20 |
| 299 | 20231205 | 141200 | 2370156600 | 72500 | 72500 | 72500 | 72500 | 168 |
| 300 | 20231205 | 141100 | 2357976600 | 72400 | 72400 | 72400 | 72400 | 209 |
| 301 | 20231205 | 141000 | 2342845000 | 72500 | 72600 | 72600 | 72500 | 71 |
| 302 | 20231205 | 140900 | 2337694900 | 72500 | 72500 | 72500 | 72400 | 196 |
| 303 | 20231205 | 140800 | 2323488900 | 72500 | 72500 | 72500 | 72500 | 7 |
| 304 | 20231205 | 140700 | 2322981400 | 72500 | 72300 | 72600 | 72300 | 1294 |
| 305 | 20231205 | 140600 | 2229261000 | 72300 | 72400 | 72400 | 72200 | 713 |
| 306 | 20231205 | 140500 | 2177716500 | 72400 | 72400 | 72500 | 72400 | 162 |
| 307 | 20231205 | 140400 | 2165985800 | 72500 | 72500 | 72600 | 72500 | 247 |
| 308 | 20231205 | 140300 | 2148065000 | 72500 | 72500 | 72500 | 72500 | 99 |
| 309 | 20231205 | 140200 | 2140887500 | 72600 | 72600 | 72600 | 72600 | 28 |
| 310 | 20231205 | 140100 | 2138854700 | 72500 | 72600 | 72600 | 72500 | 177 |
| 311 | 20231205 | 140000 | 2126004600 | 72700 | 72600 | 72700 | 72600 | 255 |
| 312 | 20231205 | 135900 | 2107467800 | 72600 | 72600 | 72700 | 72600 | 149 |
| 313 | 20231205 | 135800 | 2096648400 | 72600 | 72700 | 72700 | 72600 | 39 |
| 314 | 20231205 | 135700 | 2093814500 | 72700 | 72700 | 72700 | 72700 | 76 |
| 315 | 20231205 | 135600 | 2088289300 | 72600 | 72700 | 72800 | 72600 | 602 |
| 316 | 20231205 | 135500 | 2044568700 | 72700 | 72800 | 72800 | 72700 | 94 |
| 317 | 20231205 | 135400 | 2037732800 | 72800 | 72800 | 72900 | 72800 | 137 |
| 318 | 20231205 | 135300 | 2027758500 | 72900 | 72800 | 72900 | 72800 | 36 |
| 319 | 20231205 | 135200 | 2025135700 | 72800 | 72700 | 72800 | 72700 | 187 |
| 320 | 20231205 | 135100 | 2011522400 | 72800 | 72800 | 72900 | 72800 | 163 |
| 321 | 20231205 | 135000 | 1999655900 | 72800 | 72800 | 72900 | 72800 | 259 |
| 322 | 20231205 | 134900 | 1980778100 | 72700 | 72700 | 72700 | 72700 | 149 |
| 323 | 20231205 | 134800 | 1969945800 | 72600 | 72700 | 72700 | 72600 | 233 |
| 324 | 20231205 | 134700 | 1953010300 | 72700 | 72900 | 72900 | 72700 | 24 |
| 325 | 20231205 | 134600 | 1951261500 | 72800 | 72700 | 72900 | 72700 | 26 |
| 326 | 20231205 | 134500 | 1949368900 | 72700 | 72700 | 72800 | 72700 | 71 |
| 327 | 20231205 | 134400 | 1944205200 | 72700 | 72700 | 72900 | 72700 | 521 |
| 328 | 20231205 | 134300 | 1906327300 | 72700 | 72600 | 72700 | 72600 | 6 |
| 329 | 20231205 | 134200 | 1905891400 | 72700 | 72600 | 72700 | 72600 | 41 |
| 330 | 20231205 | 134100 | 1902912200 | 72700 | 72900 | 72900 | 72700 | 152 |
| 331 | 20231205 | 134000 | 1891858000 | 72700 | 72400 | 72700 | 72400 | 526 |
| 332 | 20231205 | 133900 | 1853690700 | 72400 | 72500 | 72600 | 72400 | 241 |
| 333 | 20231205 | 133800 | 1836217500 | 72500 | 72700 | 72700 | 72500 | 107 |
| 334 | 20231205 | 133700 | 1828449000 | 72700 | 72600 | 72700 | 72600 | 122 |
| 335 | 20231205 | 133600 | 1819589800 | 72500 | 72700 | 72700 | 72500 | 30 |
| 336 | 20231205 | 133500 | 1817409400 | 72500 | 72500 | 72500 | 72500 | 368 |
| 337 | 20231205 | 133400 | 1790729400 | 72700 | 72400 | 72700 | 72300 | 246 |
| 338 | 20231205 | 133300 | 1772893600 | 72400 | 72300 | 72400 | 72300 | 121 |
| 339 | 20231205 | 133200 | 1764137200 | 72300 | 72400 | 72400 | 72200 | 763 |
| 340 | 20231205 | 133100 | 1708972900 | 72500 | 72600 | 72700 | 72500 | 286 |
| 341 | 20231205 | 133000 | 1688225000 | 72600 | 72600 | 72700 | 72600 | 96 |
| 342 | 20231205 | 132900 | 1681252300 | 72600 | 72600 | 72600 | 72600 | 47 |
| 343 | 20231205 | 132800 | 1677840100 | 72600 | 72900 | 73000 | 72600 | 510 |
| 344 | 20231205 | 132700 | 1640691500 | 73000 | 73100 | 73100 | 73000 | 187 |
| 345 | 20231205 | 132600 | 1627039000 | 73100 | 73100 | 73100 | 73000 | 67 |
| 346 | 20231205 | 132500 | 1622141600 | 73000 | 73300 | 73300 | 73000 | 221 |
| 347 | 20231205 | 132400 | 1605973500 | 73400 | 73200 | 73400 | 73200 | 57 |
| 348 | 20231205 | 132300 | 1601791100 | 73300 | 73200 | 73300 | 73200 | 25 |
| 349 | 20231205 | 132200 | 1599958900 | 73400 | 73200 | 73400 | 73200 | 55 |
| 350 | 20231205 | 132100 | 1595927700 | 73100 | 73600 | 73600 | 73100 | 292 |
| 351 | 20231205 | 132000 | 1574556700 | 73600 | 73600 | 73600 | 73400 | 59 |
| 352 | 20231205 | 131900 | 1570216900 | 73500 | 73400 | 73500 | 73400 | 63 |
| 353 | 20231205 | 131800 | 1565588600 | 73400 | 73500 | 73600 | 73400 | 46 |
| 354 | 20231205 | 131700 | 1562207500 | 73400 | 73600 | 73600 | 73400 | 204 |
| 355 | 20231205 | 131600 | 1547198600 | 73600 | 73800 | 73800 | 73600 | 27 |
| 356 | 20231205 | 131500 | 1545206200 | 73600 | 73600 | 73600 | 73600 | 4 |
| 357 | 20231205 | 131400 | 1544911800 | 73600 | 73800 | 73800 | 73600 | 31 |
| 358 | 20231205 | 131300 | 1542624800 | 73600 | 73600 | 73600 | 73600 | 2 |
| 359 | 20231205 | 131200 | 1542477600 | 73800 | 73600 | 73800 | 73600 | 28 |
| 360 | 20231205 | 131100 | 1540411600 | 73700 | 73700 | 73800 | 73700 | 44 |
| 361 | 20231205 | 131000 | 1537166800 | 73800 | 73700 | 73800 | 73700 | 10 |
| 362 | 20231205 | 130900 | 1536429200 | 73700 | 73700 | 73700 | 73600 | 77 |
| 363 | 20231205 | 130800 | 1530754400 | 73700 | 73700 | 73800 | 73700 | 27 |
| 364 | 20231205 | 130700 | 1528763800 | 73600 | 73700 | 73700 | 73600 | 51 |
| 365 | 20231205 | 130600 | 1525005400 | 73700 | 73600 | 73700 | 73600 | 32 |
| 366 | 20231205 | 130500 | 1522647200 | 73600 | 73700 | 73700 | 73600 | 22 |
| 367 | 20231205 | 130400 | 1521026000 | 73700 | 73600 | 73700 | 73600 | 9 |
| 368 | 20231205 | 130300 | 1520363000 | 73600 | 73600 | 73700 | 73600 | 45 |
| 369 | 20231205 | 130200 | 1517048000 | 73700 | 73700 | 73700 | 73600 | 27 |
| 370 | 20231205 | 130100 | 1515058300 | 73600 | 73600 | 73600 | 73600 | 2 |
| 371 | 20231205 | 130000 | 1514911100 | 73700 | 73500 | 73700 | 73500 | 11 |
| 372 | 20231205 | 125900 | 1514101000 | 73600 | 73600 | 73600 | 73600 | 1 |
| 373 | 20231205 | 125800 | 1514027400 | 73700 | 73500 | 73700 | 73500 | 72 |
| 374 | 20231205 | 125700 | 1508729700 | 73500 | 73700 | 73700 | 73500 | 23 |
| 375 | 20231205 | 125600 | 1507035200 | 73600 | 73600 | 73600 | 73600 | 6 |
| 376 | 20231205 | 125500 | 1506593600 | 73600 | 73500 | 73600 | 73500 | 22 |
| 377 | 20231205 | 125400 | 1504974600 | 73600 | 73500 | 73600 | 73500 | 29 |
| 378 | 20231205 | 125300 | 1502840500 | 73500 | 73500 | 73500 | 73500 | 4 |
| 379 | 20231205 | 125200 | 1502546500 | 73600 | 73600 | 73800 | 73600 | 178 |
| 380 | 20231205 | 125100 | 1489441400 | 73600 | 73800 | 73800 | 73600 | 23 |
| 381 | 20231205 | 125000 | 1487744600 | 73800 | 73600 | 73800 | 73600 | 12 |
| 382 | 20231205 | 124900 | 1486860200 | 73800 | 73600 | 73800 | 73600 | 22 |
| 383 | 20231205 | 124800 | 1485237000 | 73800 | 73600 | 73800 | 73600 | 8 |
| 384 | 20231205 | 124700 | 1484646800 | 73800 | 73600 | 73800 | 73600 | 22 |
| 385 | 20231205 | 124600 | 1483023600 | 73600 | 73800 | 73800 | 73600 | 28 |
| 386 | 20231205 | 124500 | 1480957600 | 73600 | 73700 | 73700 | 73600 | 5 |
| 387 | 20231205 | 124400 | 1480589300 | 73700 | 73600 | 73700 | 73600 | 35 |
| 388 | 20231205 | 124300 | 1478010000 | 73600 | 73800 | 73800 | 73600 | 72 |
| 389 | 20231205 | 124200 | 1472703000 | 73800 | 73600 | 73800 | 73600 | 22 |
| 390 | 20231205 | 124100 | 1471082600 | 73800 | 73600 | 73800 | 73600 | 23 |
| 391 | 20231205 | 124000 | 1469385800 | 73800 | 73600 | 73800 | 73600 | 29 |
| 392 | 20231205 | 123900 | 1467246000 | 73600 | 73600 | 73600 | 73600 | 3 |
| 393 | 20231205 | 123800 | 1467025200 | 73800 | 73800 | 73800 | 73600 | 68 |
| 394 | 20231205 | 123700 | 1462015200 | 73600 | 73700 | 73700 | 73600 | 21 |
| 395 | 20231205 | 123600 | 1460467700 | 73700 | 73800 | 73800 | 73700 | 8 |
| 396 | 20231205 | 123500 | 1459877500 | 73700 | 73700 | 73800 | 73700 | 23 |
| 397 | 20231205 | 123400 | 1458180400 | 73800 | 73600 | 73800 | 73600 | 12 |
| 398 | 20231205 | 123300 | 1457295500 | 73800 | 73600 | 73800 | 73600 | 22 |
| 399 | 20231205 | 123200 | 1455672100 | 73800 | 73700 | 73800 | 73600 | 40 |
| 400 | 20231205 | 123100 | 1452722700 | 73600 | 73700 | 73700 | 73600 | 8 |
| 401 | 20231205 | 123000 | 1452133400 | 73700 | 73600 | 73800 | 73600 | 73 |
| 402 | 20231205 | 122900 | 1446753000 | 73600 | 73600 | 73700 | 73600 | 26 |
| 403 | 20231205 | 122800 | 1444837500 | 73600 | 73600 | 73700 | 73600 | 73 |
| 404 | 20231205 | 122700 | 1439459200 | 73600 | 73600 | 73800 | 73600 | 23 |
| 405 | 20231205 | 122600 | 1437762400 | 73800 | 73800 | 73800 | 73600 | 28 |
| 406 | 20231205 | 122500 | 1435696400 | 73600 | 73600 | 73600 | 73600 | 2 |
| 407 | 20231205 | 122400 | 1435549200 | 73800 | 73600 | 73800 | 73600 | 30 |
| 408 | 20231205 | 122300 | 1433336000 | 73600 | 73800 | 73800 | 73600 | 23 |
| 409 | 20231205 | 122200 | 1431639200 | 73800 | 73600 | 73800 | 73600 | 7 |
| 410 | 20231205 | 122100 | 1431122800 | 73800 | 73600 | 73800 | 73600 | 30 |
| 411 | 20231205 | 122000 | 1428911000 | 73800 | 73600 | 73800 | 73600 | 9 |
| 412 | 20231205 | 121900 | 1428247200 | 73800 | 73600 | 73800 | 73600 | 22 |
| 413 | 20231205 | 121800 | 1426624000 | 73800 | 73600 | 73800 | 73600 | 27 |
| 414 | 20231205 | 121700 | 1424631600 | 73600 | 73800 | 73800 | 73600 | 3 |
| 415 | 20231205 | 121600 | 1424410600 | 73800 | 73800 | 73800 | 73600 | 29 |
| 416 | 20231205 | 121500 | 1422271000 | 73600 | 73600 | 73800 | 73600 | 23 |
| 417 | 20231205 | 121400 | 1420574200 | 73800 | 73600 | 73800 | 73600 | 9 |
| 418 | 20231205 | 121300 | 1419910400 | 73700 | 73600 | 73700 | 73600 | 20 |
| 419 | 20231205 | 121200 | 1418436500 | 73700 | 73700 | 73700 | 73600 | 68 |
| 420 | 20231205 | 121100 | 1413425100 | 73600 | 73700 | 73700 | 73600 | 8 |
| 421 | 20231205 | 121000 | 1412835700 | 73700 | 73600 | 73700 | 73600 | 25 |
| 422 | 20231205 | 120900 | 1410993500 | 73600 | 73800 | 73800 | 73600 | 15 |
| 423 | 20231205 | 120800 | 1409888200 | 73800 | 73600 | 73800 | 73600 | 23 |
| 424 | 20231205 | 120700 | 1408191400 | 73900 | 73900 | 73900 | 73900 | 27 |
| 425 | 20231205 | 120600 | 1406196100 | 73600 | 73900 | 73900 | 73600 | 12 |
| 426 | 20231205 | 120500 | 1405310200 | 73800 | 73700 | 73800 | 73600 | 43 |
| 427 | 20231205 | 120400 | 1402139400 | 73600 | 73700 | 73700 | 73600 | 22 |
| 428 | 20231205 | 120300 | 1400518200 | 73500 | 73700 | 73700 | 73500 | 8 |
| 429 | 20231205 | 120200 | 1399929000 | 73700 | 73500 | 73700 | 73500 | 22 |
| 430 | 20231205 | 120100 | 1398308000 | 73600 | 73800 | 73800 | 73600 | 94 |
| 431 | 20231205 | 120000 | 1391380400 | 73600 | 73600 | 73600 | 73600 | 8 |
| 432 | 20231205 | 115900 | 1390791600 | 73700 | 73600 | 73700 | 73500 | 31 |
| 433 | 20231205 | 115800 | 1388508100 | 73500 | 73600 | 73600 | 73500 | 77 |
| 434 | 20231205 | 115700 | 1382841200 | 73500 | 73700 | 73700 | 73500 | 7 |
| 435 | 20231205 | 115600 | 1382325500 | 73500 | 73700 | 73700 | 73500 | 23 |
| 436 | 20231205 | 115500 | 1380631000 | 73500 | 73500 | 73700 | 73500 | 13 |
| 437 | 20231205 | 115400 | 1379674100 | 73700 | 73500 | 73700 | 73500 | 23 |
| 438 | 20231205 | 115300 | 1377979600 | 73500 | 73700 | 73700 | 73500 | 28 |
| 439 | 20231205 | 115200 | 1375916200 | 73500 | 73500 | 73500 | 73500 | 1 |
| 440 | 20231205 | 115100 | 1375842700 | 73600 | 73600 | 73600 | 73500 | 92 |
| 441 | 20231205 | 115000 | 1369071700 | 73400 | 73600 | 73600 | 73400 | 21 |
| 442 | 20231205 | 114900 | 1367526300 | 73400 | 73600 | 73600 | 73400 | 8 |
| 443 | 20231205 | 114800 | 1366937900 | 73600 | 73400 | 73600 | 73400 | 21 |
| 444 | 20231205 | 114700 | 1365392700 | 73600 | 73600 | 73600 | 73600 | 27 |
| 445 | 20231205 | 114600 | 1363405500 | 73400 | 73400 | 73400 | 73400 | 4 |
| 446 | 20231205 | 114500 | 1363111900 | 73400 | 73400 | 73600 | 73400 | 59 |
| 447 | 20231205 | 114400 | 1358776100 | 73400 | 73500 | 73600 | 73400 | 110 |
| 448 | 20231205 | 114300 | 1350683100 | 73300 | 73500 | 73500 | 73300 | 9 |
| 449 | 20231205 | 114200 | 1350022100 | 73300 | 73300 | 73500 | 73300 | 23 |
| 450 | 20231205 | 114100 | 1348332200 | 73300 | 73500 | 73500 | 73300 | 29 |
| 451 | 20231205 | 114000 | 1346205100 | 73500 | 73400 | 73500 | 73400 | 22 |
| 452 | 20231205 | 113900 | 1344588400 | 73500 | 73300 | 73500 | 73300 | 29 |
| 453 | 20231205 | 113800 | 1342457500 | 73400 | 73400 | 73400 | 73400 | 85 |
| 454 | 20231205 | 113700 | 1336218500 | 73500 | 73500 | 73500 | 73500 | 26 |
| 455 | 20231205 | 113600 | 1334307500 | 73500 | 73600 | 73700 | 73500 | 188 |
| 456 | 20231205 | 113500 | 1320477500 | 73600 | 73800 | 73800 | 73600 | 34 |
| 457 | 20231205 | 113400 | 1317973700 | 73600 | 73700 | 73700 | 73600 | 23 |
| 458 | 20231205 | 113300 | 1316278900 | 73600 | 73700 | 73700 | 73500 | 30 |
| 459 | 20231205 | 113200 | 1314068500 | 73500 | 73500 | 73500 | 73500 | 2 |
| 460 | 20231205 | 113100 | 1313921500 | 73700 | 73700 | 73700 | 73500 | 28 |
| 461 | 20231205 | 113000 | 1311858300 | 73500 | 73500 | 73500 | 73500 | 4 |
| 462 | 20231205 | 112900 | 1311564300 | 73700 | 73500 | 73700 | 73500 | 28 |
| 463 | 20231205 | 112800 | 1309501100 | 73600 | 73500 | 73600 | 73500 | 21 |
| 464 | 20231205 | 112700 | 1307955600 | 73600 | 73900 | 73900 | 73600 | 114 |
| 465 | 20231205 | 112600 | 1299545400 | 73700 | 73900 | 73900 | 73700 | 21 |
| 466 | 20231205 | 112500 | 1297993700 | 73700 | 73900 | 73900 | 73700 | 26 |
| 467 | 20231205 | 112400 | 1296072500 | 73700 | 73700 | 73700 | 73700 | 3 |
| 468 | 20231205 | 112300 | 1295851400 | 73900 | 73900 | 73900 | 73700 | 29 |
| 469 | 20231205 | 112200 | 1293708900 | 73700 | 73900 | 73900 | 73700 | 23 |
| 470 | 20231205 | 112100 | 1292009800 | 73700 | 73900 | 73900 | 73700 | 8 |
| 471 | 20231205 | 112000 | 1291418800 | 73900 | 73700 | 73900 | 73700 | 23 |
| 472 | 20231205 | 111900 | 1289719700 | 73900 | 73900 | 73900 | 73700 | 27 |
| 473 | 20231205 | 111800 | 1287724600 | 73700 | 73700 | 73700 | 73700 | 5 |
| 474 | 20231205 | 111700 | 1287356100 | 73900 | 73900 | 73900 | 73900 | 25 |
| 475 | 20231205 | 111600 | 1285508600 | 73700 | 73800 | 73800 | 73700 | 9 |
| 476 | 20231205 | 111500 | 1284844700 | 73800 | 73700 | 73900 | 73700 | 46 |
| 477 | 20231205 | 111400 | 1281449500 | 73700 | 73900 | 73900 | 73700 | 22 |
| 478 | 20231205 | 111300 | 1279824100 | 73700 | 73900 | 73900 | 73700 | 8 |
| 479 | 20231205 | 111200 | 1279233300 | 73900 | 73700 | 73900 | 73700 | 21 |
| 480 | 20231205 | 111100 | 1277681600 | 73700 | 73800 | 73800 | 73700 | 42 |
| 481 | 20231205 | 111000 | 1274582200 | 73700 | 73700 | 73700 | 73700 | 2 |
| 482 | 20231205 | 110900 | 1274434800 | 73800 | 73700 | 73800 | 73700 | 26 |
| 483 | 20231205 | 110800 | 1272516100 | 73800 | 73700 | 73800 | 73700 | 23 |
| 484 | 20231205 | 110700 | 1270819000 | 73800 | 73700 | 73800 | 73700 | 9 |
| 485 | 20231205 | 110600 | 1270155000 | 73800 | 73700 | 73800 | 73700 | 21 |
| 486 | 20231205 | 110500 | 1268605300 | 73700 | 74000 | 74000 | 73700 | 201 |
| 487 | 20231205 | 110400 | 1253750500 | 74000 | 73900 | 74000 | 73900 | 9 |
| 488 | 20231205 | 110300 | 1253084800 | 73900 | 74000 | 74000 | 73900 | 27 |
| 489 | 20231205 | 110200 | 1251086900 | 73900 | 74000 | 74000 | 73900 | 10 |
| 490 | 20231205 | 110100 | 1250347100 | 74000 | 73900 | 74000 | 73900 | 30 |
| 491 | 20231205 | 110000 | 1248127500 | 73900 | 73900 | 74000 | 73900 | 25 |
| 492 | 20231205 | 105900 | 1246278000 | 74000 | 74000 | 74000 | 73900 | 82 |
| 493 | 20231205 | 105800 | 1240210500 | 74000 | 74000 | 74000 | 73900 | 27 |
| 494 | 20231205 | 105700 | 1238212900 | 73900 | 73900 | 74000 | 73900 | 39 |
| 495 | 20231205 | 105600 | 1235328200 | 74000 | 74000 | 74000 | 74000 | 20 |
| 496 | 20231205 | 105500 | 1233848200 | 73900 | 73900 | 74000 | 73800 | 149 |
| 497 | 20231205 | 105400 | 1222838700 | 73900 | 73900 | 73900 | 73800 | 51 |
| 498 | 20231205 | 105300 | 1219070400 | 73800 | 73800 | 73900 | 73800 | 24 |
| 499 | 20231205 | 105200 | 1217297100 | 73800 | 73800 | 73900 | 73800 | 295 |
| 500 | 20231205 | 105100 | 1195524100 | 73800 | 73700 | 73800 | 73700 | 22 |
| 501 | 20231205 | 105000 | 1193902100 | 73700 | 73500 | 73700 | 73500 | 22 |
| 502 | 20231205 | 104900 | 1192281100 | 73700 | 73500 | 73700 | 73500 | 42 |
| 503 | 20231205 | 104800 | 1189189500 | 73600 | 73600 | 73600 | 73500 | 103 |
| 504 | 20231205 | 104700 | 1181608900 | 73700 | 73600 | 73700 | 73600 | 257 |
| 505 | 20231205 | 104600 | 1162668200 | 73700 | 73700 | 73700 | 73700 | 20 |
| 506 | 20231205 | 104500 | 1161194200 | 73600 | 73600 | 73700 | 73600 | 84 |
| 507 | 20231205 | 104400 | 1155011200 | 73600 | 73700 | 73700 | 73600 | 21 |
| 508 | 20231205 | 104300 | 1153463700 | 73600 | 73700 | 73700 | 73600 | 29 |
| 509 | 20231205 | 104200 | 1151326700 | 73700 | 73600 | 73700 | 73600 | 9 |
| 510 | 20231205 | 104100 | 1150663800 | 73700 | 73600 | 73700 | 73600 | 30 |
| 511 | 20231205 | 104000 | 1148453000 | 73600 | 73800 | 73800 | 73600 | 326 |
| 512 | 20231205 | 103900 | 1124423400 | 73800 | 73900 | 73900 | 73700 | 647 |
| 513 | 20231205 | 103800 | 1076618000 | 74000 | 73900 | 74000 | 73900 | 22 |
| 514 | 20231205 | 103700 | 1074990200 | 74000 | 73900 | 74000 | 73900 | 8 |
| 515 | 20231205 | 103600 | 1074398400 | 74000 | 73900 | 74000 | 73900 | 35 |
| 516 | 20231205 | 103500 | 1071810000 | 73900 | 73900 | 74000 | 73900 | 47 |
| 517 | 20231205 | 103400 | 1068334100 | 73900 | 73900 | 73900 | 73900 | 4 |
| 518 | 20231205 | 103300 | 1068038500 | 74000 | 74000 | 74000 | 73800 | 28 |
| 519 | 20231205 | 103200 | 1065966700 | 73800 | 73900 | 73900 | 73800 | 35 |
| 520 | 20231205 | 103100 | 1063380400 | 73900 | 73900 | 73900 | 73800 | 10 |
| 521 | 20231205 | 103000 | 1062641700 | 73900 | 73800 | 73900 | 73800 | 24 |
| 522 | 20231205 | 102900 | 1060868500 | 73900 | 73900 | 73900 | 73800 | 102 |
| 523 | 20231205 | 102800 | 1053338300 | 73800 | 73800 | 73800 | 73800 | 31 |
| 524 | 20231205 | 102700 | 1051050500 | 73800 | 73700 | 73800 | 73700 | 65 |
| 525 | 20231205 | 102600 | 1046253600 | 73800 | 73900 | 73900 | 73800 | 119 |
| 526 | 20231205 | 102500 | 1037469400 | 73800 | 73900 | 73900 | 73800 | 4 |
| 527 | 20231205 | 102400 | 1037174100 | 73800 | 73900 | 73900 | 73800 | 49 |
| 528 | 20231205 | 102300 | 1033555100 | 73800 | 73900 | 73900 | 73800 | 312 |
| 529 | 20231205 | 102200 | 1010498500 | 74000 | 73900 | 74000 | 73900 | 23 |
| 530 | 20231205 | 102100 | 1008796800 | 73900 | 73900 | 74000 | 73900 | 46 |
| 531 | 20231205 | 102000 | 1005395500 | 73800 | 73900 | 73900 | 73800 | 19 |
| 532 | 20231205 | 101900 | 1003991600 | 73900 | 73800 | 73900 | 73800 | 22 |
| 533 | 20231205 | 101800 | 1002366000 | 73900 | 73700 | 73900 | 73700 | 114 |
| 534 | 20231205 | 101700 | 993947300 | 73700 | 73600 | 73700 | 73600 | 55 |
| 535 | 20231205 | 101600 | 989894000 | 73500 | 73600 | 73700 | 73500 | 55 |
| 536 | 20231205 | 101500 | 985842800 | 73500 | 73500 | 73500 | 73400 | 2120 |
| 537 | 20231205 | 101400 | 830023100 | 73500 | 73500 | 73500 | 73400 | 871 |
| 538 | 20231205 | 101300 | 766004700 | 73400 | 73400 | 73400 | 73400 | 90 |
| 539 | 20231205 | 101200 | 759398700 | 73300 | 73400 | 73400 | 73300 | 165 |
| 540 | 20231205 | 101100 | 747287800 | 73500 | 73500 | 73500 | 73400 | 35 |
| 541 | 20231205 | 101000 | 744715400 | 73400 | 73300 | 73400 | 73300 | 332 |
| 542 | 20231205 | 100900 | 720353600 | 73300 | 73300 | 73300 | 73300 | 100 |
| 543 | 20231205 | 100800 | 713023600 | 73500 | 73500 | 73500 | 73500 | 28 |
| 544 | 20231205 | 100700 | 710965600 | 73500 | 73500 | 73500 | 73500 | 20 |
| 545 | 20231205 | 100600 | 709495600 | 73300 | 73300 | 73300 | 73300 | 14 |
| 546 | 20231205 | 100500 | 708469400 | 73500 | 73500 | 73500 | 73500 | 27 |
| 547 | 20231205 | 100400 | 706484900 | 73400 | 73400 | 73400 | 73400 | 26 |
| 548 | 20231205 | 100300 | 704576500 | 73400 | 73400 | 73400 | 73400 | 1 |
| 549 | 20231205 | 100200 | 704503100 | 73400 | 73600 | 73600 | 73200 | 866 |
| 550 | 20231205 | 100100 | 640992500 | 73600 | 73800 | 73800 | 73600 | 164 |
| 551 | 20231205 | 100000 | 628913700 | 73700 | 73700 | 73800 | 73700 | 11 |
| 552 | 20231205 | 095900 | 628102200 | 73800 | 73800 | 73800 | 73800 | 21 |
| 553 | 20231205 | 095800 | 626552400 | 73800 | 73900 | 73900 | 73800 | 62 |
| 554 | 20231205 | 095700 | 621975900 | 73900 | 73800 | 73900 | 73800 | 28 |
| 555 | 20231205 | 095600 | 619906800 | 73800 | 73800 | 73800 | 73800 | 20 |
| 556 | 20231205 | 095500 | 618430800 | 73700 | 73700 | 73700 | 73700 | 3 |
| 557 | 20231205 | 095400 | 618209700 | 73700 | 73600 | 73700 | 73600 | 30 |
| 558 | 20231205 | 095300 | 615998800 | 73600 | 73700 | 73700 | 73600 | 57 |
| 559 | 20231205 | 095200 | 611801600 | 73600 | 73900 | 73900 | 73600 | 208 |
| 560 | 20231205 | 095100 | 596447800 | 73800 | 73700 | 73800 | 73700 | 41 |
| 561 | 20231205 | 095000 | 593422100 | 73700 | 73900 | 73900 | 73700 | 136 |
| 562 | 20231205 | 094900 | 583395100 | 73900 | 73900 | 73900 | 73900 | 12 |
| 563 | 20231205 | 094800 | 582508300 | 73900 | 73900 | 73900 | 73900 | 21 |
| 564 | 20231205 | 094700 | 580956400 | 73900 | 73900 | 73900 | 73900 | 20 |
| 565 | 20231205 | 094600 | 579478400 | 73800 | 73800 | 73800 | 73800 | 67 |
| 566 | 20231205 | 094500 | 574533800 | 73900 | 73800 | 73900 | 73800 | 21 |
| 567 | 20231205 | 094400 | 572982000 | 73900 | 73900 | 73900 | 73900 | 9 |
| 568 | 20231205 | 094300 | 572316900 | 73800 | 73800 | 73800 | 73800 | 2 |
| 569 | 20231205 | 094200 | 572169300 | 73700 | 73700 | 73700 | 73700 | 1 |
| 570 | 20231205 | 094100 | 572095600 | 74000 | 73800 | 74000 | 73800 | 166 |
| 571 | 20231205 | 094000 | 559843200 | 73700 | 73700 | 73700 | 73700 | 12 |
| 572 | 20231205 | 093900 | 558958800 | 73600 | 73700 | 73700 | 73600 | 35 |
| 573 | 20231205 | 093800 | 556381900 | 73600 | 73600 | 73600 | 73600 | 8 |
| 574 | 20231205 | 093700 | 555793100 | 73600 | 73700 | 73700 | 73600 | 11 |
| 575 | 20231205 | 093600 | 554983400 | 73700 | 73700 | 73800 | 73500 | 3163 |
| 576 | 20231205 | 093500 | 322405500 | 73800 | 74000 | 74000 | 73800 | 311 |
| 577 | 20231205 | 093400 | 299438400 | 74000 | 74000 | 74000 | 74000 | 94 |
| 578 | 20231205 | 093300 | 292482400 | 74000 | 73900 | 74000 | 73900 | 32 |
| 579 | 20231205 | 093200 | 290116500 | 74000 | 74000 | 74000 | 74000 | 7 |
| 580 | 20231205 | 093100 | 289598500 | 74000 | 74000 | 74000 | 74000 | 10 |
| 581 | 20231205 | 093000 | 288858500 | 73900 | 73900 | 73900 | 73900 | 1 |
| 582 | 20231205 | 092900 | 288784600 | 74000 | 74000 | 74000 | 74000 | 10 |
| 583 | 20231205 | 092800 | 288044600 | 74000 | 74000 | 74000 | 74000 | 8 |
| 584 | 20231205 | 092700 | 287452600 | 74000 | 74000 | 74000 | 74000 | 1 |
| 585 | 20231205 | 092600 | 287378600 | 74000 | 74000 | 74000 | 74000 | 18 |
| 586 | 20231205 | 092500 | 286046600 | 74000 | 74000 | 74000 | 74000 | 1 |
| 587 | 20231205 | 092400 | 285972600 | 73900 | 73900 | 73900 | 73900 | 2 |
| 588 | 20231205 | 092300 | 285824800 | 73900 | 74100 | 74100 | 73900 | 301 |
| 589 | 20231205 | 092200 | 263543800 | 74000 | 73900 | 74000 | 73900 | 50 |
| 590 | 20231205 | 092100 | 259844600 | 73900 | 73800 | 73900 | 73800 | 4 |
| 591 | 20231205 | 092000 | 259549100 | 74000 | 74000 | 74000 | 74000 | 8 |
| 592 | 20231205 | 091900 | 258957100 | 74000 | 74000 | 74000 | 74000 | 0 |
| 593 | 20231205 | 091800 | 258957100 | 74000 | 74000 | 74000 | 74000 | 0 |
| 594 | 20231205 | 091700 | 258957100 | 74000 | 73800 | 74000 | 73800 | 29 |
| 595 | 20231205 | 091600 | 256812600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 596 | 20231205 | 091500 | 256812600 | 73800 | 73900 | 73900 | 73500 | 19 |
| 597 | 20231205 | 091400 | 255410000 | 73900 | 74100 | 74100 | 73900 | 119 |
| 598 | 20231205 | 091300 | 246605900 | 74100 | 74000 | 74100 | 74000 | 38 |
| 599 | 20231205 | 091200 | 243791100 | 74000 | 74000 | 74000 | 74000 | 0 |
| 600 | 20231205 | 091100 | 243791100 | 74000 | 73700 | 74100 | 73700 | 79 |
| 601 | 20231205 | 091000 | 237946700 | 73700 | 73300 | 73700 | 73300 | 447 |
| 602 | 20231205 | 090900 | 205056700 | 73200 | 73300 | 73300 | 73200 | 38 |
| 603 | 20231205 | 090800 | 202274700 | 73300 | 73200 | 73300 | 73100 | 122 |
| 604 | 20231205 | 090700 | 193353500 | 73200 | 73600 | 73600 | 73200 | 310 |
| 605 | 20231205 | 090600 | 170628300 | 73600 | 73600 | 73600 | 73600 | 5 |
| 606 | 20231205 | 090500 | 170260300 | 73600 | 73300 | 73600 | 73300 | 64 |
| 607 | 20231205 | 090400 | 165556200 | 73300 | 73000 | 73300 | 73000 | 57 |
| 608 | 20231205 | 090300 | 161392500 | 73000 | 72600 | 73100 | 72600 | 119 |
| 609 | 20231205 | 090200 | 152711300 | 72600 | 72400 | 72600 | 72300 | 387 |
| 610 | 20231205 | 090100 | 124646000 | 72100 | 72800 | 72800 | 71000 | 1574 |
| 611 | 20231205 | 090000 | 10991400 | 72600 | 73200 | 73200 | 72600 | 151 |