30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 183500 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 1104 |
| 3 | 20231211 | 183400 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20231211 | 183300 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20231211 | 183200 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20231211 | 183100 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20231211 | 183000 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20231211 | 182900 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20231211 | 182800 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20231211 | 182700 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20231211 | 182600 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20231211 | 182500 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20231211 | 182400 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20231211 | 182300 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20231211 | 182200 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20231211 | 182100 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20231211 | 182000 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20231211 | 181900 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20231211 | 181800 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20231211 | 181700 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20231211 | 181600 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20231211 | 181500 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20231211 | 181400 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20231211 | 181300 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20231211 | 181200 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20231211 | 181100 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20231211 | 181000 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20231211 | 180900 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20231211 | 180800 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20231211 | 180700 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20231211 | 180600 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20231211 | 180500 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 1104 |
| 33 | 20231211 | 180400 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20231211 | 180300 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20231211 | 180200 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20231211 | 180100 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20231211 | 180000 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20231211 | 175900 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20231211 | 175800 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20231211 | 175700 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20231211 | 175600 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20231211 | 175500 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20231211 | 175400 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20231211 | 175300 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20231211 | 175200 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20231211 | 175100 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20231211 | 175000 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20231211 | 174900 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20231211 | 174800 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20231211 | 174700 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20231211 | 174600 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20231211 | 174500 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20231211 | 174400 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20231211 | 174300 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20231211 | 174200 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20231211 | 174100 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20231211 | 174000 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20231211 | 173900 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20231211 | 173800 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20231211 | 173700 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20231211 | 173600 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20231211 | 173500 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 1104 |
| 63 | 20231211 | 173400 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20231211 | 173300 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20231211 | 173200 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20231211 | 173100 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20231211 | 173000 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20231211 | 172900 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20231211 | 172800 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20231211 | 172700 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20231211 | 172600 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20231211 | 172500 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20231211 | 172400 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20231211 | 172300 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20231211 | 172200 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20231211 | 172100 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20231211 | 172000 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20231211 | 171900 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20231211 | 171800 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20231211 | 171700 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20231211 | 171600 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20231211 | 171500 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20231211 | 171400 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20231211 | 171300 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20231211 | 171200 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20231211 | 171100 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20231211 | 171000 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20231211 | 170900 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20231211 | 170800 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20231211 | 170700 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20231211 | 170600 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20231211 | 170500 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 1104 |
| 93 | 20231211 | 170400 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20231211 | 170300 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20231211 | 170200 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20231211 | 170100 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20231211 | 170000 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20231211 | 165900 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20231211 | 165800 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20231211 | 165700 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20231211 | 165600 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20231211 | 165500 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20231211 | 165400 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20231211 | 165300 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20231211 | 165200 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20231211 | 165100 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20231211 | 165000 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20231211 | 164900 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20231211 | 164800 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20231211 | 164700 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20231211 | 164600 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20231211 | 164500 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20231211 | 164400 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20231211 | 164300 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20231211 | 164200 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20231211 | 164100 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20231211 | 164000 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20231211 | 163900 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20231211 | 163800 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20231211 | 163700 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20231211 | 163600 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20231211 | 163500 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 1104 |
| 123 | 20231211 | 163400 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20231211 | 163300 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20231211 | 163200 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20231211 | 163100 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20231211 | 163000 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20231211 | 162900 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20231211 | 162800 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20231211 | 162700 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20231211 | 162600 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20231211 | 162500 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20231211 | 162400 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20231211 | 162300 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20231211 | 162200 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20231211 | 162100 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20231211 | 162000 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20231211 | 161900 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20231211 | 161800 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20231211 | 161700 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20231211 | 161600 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20231211 | 161500 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20231211 | 161400 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20231211 | 161300 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20231211 | 161200 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20231211 | 161100 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20231211 | 161000 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20231211 | 160900 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20231211 | 160800 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20231211 | 160700 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20231211 | 160600 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20231211 | 160500 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 1104 |
| 153 | 20231211 | 160400 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20231211 | 160300 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20231211 | 160200 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20231211 | 160100 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20231211 | 160000 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20231211 | 155900 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20231211 | 155800 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20231211 | 155700 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20231211 | 155600 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20231211 | 155500 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20231211 | 155400 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20231211 | 155300 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20231211 | 155200 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20231211 | 155100 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20231211 | 155000 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20231211 | 154900 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20231211 | 154800 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20231211 | 154700 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20231211 | 154600 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20231211 | 154500 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20231211 | 154400 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20231211 | 154300 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20231211 | 154200 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20231211 | 154100 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20231211 | 154000 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20231211 | 153900 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20231211 | 153800 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20231211 | 153700 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20231211 | 153600 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20231211 | 153500 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 1104 |
| 183 | 20231211 | 153400 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20231211 | 153300 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20231211 | 153200 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20231211 | 153100 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20231211 | 153000 | 1827088700 | 39000 | 39000 | 39000 | 39000 | 1104 |
| 188 | 20231211 | 152900 | 1784032700 | 39050 | 39050 | 39050 | 39050 | 0 |
| 189 | 20231211 | 152800 | 1784032700 | 39050 | 39050 | 39050 | 39050 | 0 |
| 190 | 20231211 | 152700 | 1784032700 | 39050 | 39050 | 39050 | 39050 | 0 |
| 191 | 20231211 | 152600 | 1784032700 | 39050 | 39050 | 39050 | 39050 | 0 |
| 192 | 20231211 | 152500 | 1784032700 | 39050 | 39050 | 39050 | 39050 | 0 |
| 193 | 20231211 | 152400 | 1784032700 | 39050 | 39050 | 39050 | 39050 | 0 |
| 194 | 20231211 | 152300 | 1784032700 | 39050 | 39050 | 39050 | 39050 | 0 |
| 195 | 20231211 | 152200 | 1784032700 | 39050 | 39050 | 39050 | 39050 | 0 |
| 196 | 20231211 | 152100 | 1784032700 | 39050 | 39050 | 39050 | 39050 | 0 |
| 197 | 20231211 | 152000 | 1784032700 | 39050 | 39050 | 39050 | 39050 | 0 |
| 198 | 20231211 | 151900 | 1784032700 | 39050 | 39050 | 39050 | 39000 | 302 |
| 199 | 20231211 | 151800 | 1772242050 | 39050 | 39050 | 39050 | 39000 | 25 |
| 200 | 20231211 | 151700 | 1771266900 | 39050 | 39000 | 39050 | 39000 | 60 |
| 201 | 20231211 | 151600 | 1768924700 | 39050 | 39050 | 39050 | 39050 | 13 |
| 202 | 20231211 | 151500 | 1768417050 | 39050 | 39050 | 39050 | 39050 | 9 |
| 203 | 20231211 | 151400 | 1768065600 | 39050 | 39050 | 39050 | 39050 | 32 |
| 204 | 20231211 | 151300 | 1766816000 | 39050 | 39050 | 39050 | 39050 | 548 |
| 205 | 20231211 | 151200 | 1745416600 | 39050 | 39050 | 39050 | 39050 | 17 |
| 206 | 20231211 | 151100 | 1744752750 | 39150 | 39100 | 39150 | 39050 | 124 |
| 207 | 20231211 | 151000 | 1739905100 | 39050 | 39050 | 39050 | 39050 | 18 |
| 208 | 20231211 | 150900 | 1739202200 | 39150 | 39150 | 39150 | 39150 | 0 |
| 209 | 20231211 | 150800 | 1739202200 | 39150 | 39050 | 39150 | 39050 | 52 |
| 210 | 20231211 | 150700 | 1737171500 | 39050 | 39050 | 39050 | 39050 | 11 |
| 211 | 20231211 | 150600 | 1736741950 | 39100 | 39100 | 39100 | 39100 | 135 |
| 212 | 20231211 | 150500 | 1731463450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 213 | 20231211 | 150400 | 1731463450 | 39100 | 39100 | 39100 | 39100 | 54 |
| 214 | 20231211 | 150300 | 1729352050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 215 | 20231211 | 150200 | 1729352050 | 39100 | 39150 | 39150 | 39100 | 11 |
| 216 | 20231211 | 150100 | 1728921450 | 39150 | 39150 | 39150 | 39150 | 12 |
| 217 | 20231211 | 150000 | 1728451650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 218 | 20231211 | 145900 | 1728451650 | 39150 | 39150 | 39150 | 39150 | 50 |
| 219 | 20231211 | 145800 | 1726494150 | 39150 | 39150 | 39150 | 39150 | 74 |
| 220 | 20231211 | 145700 | 1723597050 | 39200 | 39200 | 39200 | 39200 | 5 |
| 221 | 20231211 | 145600 | 1723401050 | 39200 | 39200 | 39200 | 39200 | 3 |
| 222 | 20231211 | 145500 | 1723283450 | 39200 | 39200 | 39200 | 39200 | 1 |
| 223 | 20231211 | 145400 | 1723244250 | 39200 | 39200 | 39200 | 39200 | 6 |
| 224 | 20231211 | 145300 | 1723009050 | 39200 | 39200 | 39200 | 39200 | 16 |
| 225 | 20231211 | 145200 | 1722381850 | 39200 | 39150 | 39200 | 39150 | 671 |
| 226 | 20231211 | 145100 | 1696097200 | 39150 | 39150 | 39150 | 39150 | 0 |
| 227 | 20231211 | 145000 | 1696097200 | 39150 | 39150 | 39150 | 39150 | 104 |
| 228 | 20231211 | 144900 | 1692025600 | 39100 | 39150 | 39150 | 39100 | 5 |
| 229 | 20231211 | 144800 | 1691830000 | 39100 | 39100 | 39100 | 39100 | 96 |
| 230 | 20231211 | 144700 | 1688076400 | 39100 | 39100 | 39100 | 39100 | 47 |
| 231 | 20231211 | 144600 | 1686238700 | 39050 | 39050 | 39050 | 39050 | 25 |
| 232 | 20231211 | 144500 | 1685262450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 233 | 20231211 | 144400 | 1685262450 | 39050 | 39050 | 39100 | 39050 | 900 |
| 234 | 20231211 | 144300 | 1650111750 | 39050 | 39100 | 39100 | 39050 | 142 |
| 235 | 20231211 | 144200 | 1644560000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 236 | 20231211 | 144100 | 1644560000 | 39150 | 39100 | 39150 | 39100 | 91 |
| 237 | 20231211 | 144000 | 1641001750 | 39100 | 39100 | 39100 | 39100 | 24 |
| 238 | 20231211 | 143900 | 1640063350 | 39100 | 39100 | 39100 | 39100 | 317 |
| 239 | 20231211 | 143800 | 1627668650 | 39100 | 39100 | 39100 | 39100 | 52 |
| 240 | 20231211 | 143700 | 1625635450 | 39100 | 39100 | 39100 | 39100 | 4 |
| 241 | 20231211 | 143600 | 1625479050 | 39150 | 39150 | 39150 | 39150 | 11 |
| 242 | 20231211 | 143500 | 1625048400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 243 | 20231211 | 143400 | 1625048400 | 39100 | 39100 | 39100 | 39100 | 51 |
| 244 | 20231211 | 143300 | 1623054300 | 39100 | 39100 | 39100 | 39100 | 15 |
| 245 | 20231211 | 143200 | 1622467800 | 39150 | 39100 | 39150 | 39100 | 44 |
| 246 | 20231211 | 143100 | 1620745250 | 39100 | 39100 | 39100 | 39100 | 50 |
| 247 | 20231211 | 143000 | 1618790250 | 39100 | 39100 | 39100 | 39100 | 218 |
| 248 | 20231211 | 142900 | 1610266450 | 39100 | 39200 | 39200 | 39100 | 205 |
| 249 | 20231211 | 142800 | 1602245250 | 39200 | 39200 | 39200 | 39200 | 0 |
| 250 | 20231211 | 142700 | 1602245250 | 39200 | 39200 | 39200 | 39200 | 1 |
| 251 | 20231211 | 142600 | 1602206050 | 39150 | 39150 | 39150 | 39150 | 2 |
| 252 | 20231211 | 142500 | 1602127750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 253 | 20231211 | 142400 | 1602127750 | 39200 | 39200 | 39200 | 39200 | 1 |
| 254 | 20231211 | 142300 | 1602088550 | 39200 | 39200 | 39200 | 39200 | 5 |
| 255 | 20231211 | 142200 | 1601892550 | 39200 | 39200 | 39200 | 39200 | 1 |
| 256 | 20231211 | 142100 | 1601853350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 257 | 20231211 | 142000 | 1601853350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 258 | 20231211 | 141900 | 1601853350 | 39200 | 39200 | 39200 | 39200 | 25 |
| 259 | 20231211 | 141800 | 1600873350 | 39200 | 39200 | 39200 | 39200 | 10 |
| 260 | 20231211 | 141700 | 1600481350 | 39150 | 39150 | 39150 | 39150 | 25 |
| 261 | 20231211 | 141600 | 1599502600 | 39150 | 39150 | 39150 | 39150 | 50 |
| 262 | 20231211 | 141500 | 1597545100 | 39150 | 39150 | 39150 | 39150 | 57 |
| 263 | 20231211 | 141400 | 1595313550 | 39150 | 39150 | 39150 | 39150 | 72 |
| 264 | 20231211 | 141300 | 1592494750 | 39150 | 39200 | 39200 | 39150 | 612 |
| 265 | 20231211 | 141200 | 1568531300 | 39200 | 39200 | 39200 | 39200 | 30 |
| 266 | 20231211 | 141100 | 1567355300 | 39200 | 39200 | 39200 | 39200 | 31 |
| 267 | 20231211 | 141000 | 1566140100 | 39150 | 39150 | 39150 | 39150 | 0 |
| 268 | 20231211 | 140900 | 1566140100 | 39150 | 39150 | 39150 | 39150 | 3 |
| 269 | 20231211 | 140800 | 1566022650 | 39200 | 39200 | 39200 | 39200 | 9 |
| 270 | 20231211 | 140700 | 1565669850 | 39200 | 39200 | 39200 | 39200 | 1 |
| 271 | 20231211 | 140600 | 1565630650 | 39150 | 39150 | 39150 | 39150 | 1 |
| 272 | 20231211 | 140500 | 1565591500 | 39150 | 39150 | 39150 | 39150 | 10 |
| 273 | 20231211 | 140400 | 1565200000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 274 | 20231211 | 140300 | 1565200000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 275 | 20231211 | 140200 | 1565200000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 276 | 20231211 | 140100 | 1565200000 | 39200 | 39200 | 39200 | 39200 | 8 |
| 277 | 20231211 | 140000 | 1564886400 | 39200 | 39200 | 39200 | 39200 | 1 |
| 278 | 20231211 | 135900 | 1564847200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 279 | 20231211 | 135800 | 1564847200 | 39200 | 39250 | 39250 | 39200 | 5 |
| 280 | 20231211 | 135700 | 1564651100 | 39150 | 39150 | 39150 | 39150 | 0 |
| 281 | 20231211 | 135600 | 1564651100 | 39150 | 39200 | 39200 | 39150 | 496 |
| 282 | 20231211 | 135500 | 1545217300 | 39200 | 39200 | 39200 | 39200 | 1 |
| 283 | 20231211 | 135400 | 1545178100 | 39200 | 39200 | 39200 | 39200 | 410 |
| 284 | 20231211 | 135300 | 1529106100 | 39250 | 39300 | 39300 | 39250 | 9 |
| 285 | 20231211 | 135200 | 1528752450 | 39200 | 39200 | 39200 | 39200 | 1 |
| 286 | 20231211 | 135100 | 1528713250 | 39200 | 39200 | 39200 | 39200 | 23 |
| 287 | 20231211 | 135000 | 1527811650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 288 | 20231211 | 134900 | 1527811650 | 39200 | 39200 | 39200 | 39200 | 1 |
| 289 | 20231211 | 134800 | 1527772450 | 39250 | 39250 | 39250 | 39250 | 212 |
| 290 | 20231211 | 134700 | 1519451450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 291 | 20231211 | 134600 | 1519451450 | 39200 | 39200 | 39200 | 39200 | 4 |
| 292 | 20231211 | 134500 | 1519294650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 293 | 20231211 | 134400 | 1519294650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 294 | 20231211 | 134300 | 1519294650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 295 | 20231211 | 134200 | 1519294650 | 39200 | 39200 | 39200 | 39200 | 1 |
| 296 | 20231211 | 134100 | 1519255450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 297 | 20231211 | 134000 | 1519255450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 298 | 20231211 | 133900 | 1519255450 | 39200 | 39200 | 39200 | 39200 | 1 |
| 299 | 20231211 | 133800 | 1519216250 | 39200 | 39200 | 39200 | 39200 | 486 |
| 300 | 20231211 | 133700 | 1500165050 | 39250 | 39250 | 39250 | 39250 | 0 |
| 301 | 20231211 | 133600 | 1500165050 | 39250 | 39250 | 39250 | 39250 | 0 |
| 302 | 20231211 | 133500 | 1500165050 | 39250 | 39250 | 39250 | 39250 | 55 |
| 303 | 20231211 | 133400 | 1498006300 | 39250 | 39250 | 39250 | 39250 | 13 |
| 304 | 20231211 | 133300 | 1497496050 | 39250 | 39250 | 39250 | 39250 | 22 |
| 305 | 20231211 | 133200 | 1496632550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 306 | 20231211 | 133100 | 1496632550 | 39200 | 39250 | 39250 | 39200 | 9 |
| 307 | 20231211 | 133000 | 1496279700 | 39200 | 39200 | 39200 | 39200 | 35 |
| 308 | 20231211 | 132900 | 1494907700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 309 | 20231211 | 132800 | 1494907700 | 39250 | 39250 | 39250 | 39250 | 2 |
| 310 | 20231211 | 132700 | 1494829200 | 39250 | 39200 | 39250 | 39200 | 15 |
| 311 | 20231211 | 132600 | 1494241150 | 39250 | 39250 | 39250 | 39250 | 41 |
| 312 | 20231211 | 132500 | 1492631900 | 39250 | 39250 | 39250 | 39250 | 0 |
| 313 | 20231211 | 132400 | 1492631900 | 39250 | 39250 | 39250 | 39250 | 2 |
| 314 | 20231211 | 132300 | 1492553400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 315 | 20231211 | 132200 | 1492553400 | 39300 | 39300 | 39300 | 39300 | 5 |
| 316 | 20231211 | 132100 | 1492356900 | 39300 | 39300 | 39300 | 39300 | 0 |
| 317 | 20231211 | 132000 | 1492356900 | 39300 | 39300 | 39300 | 39300 | 6 |
| 318 | 20231211 | 131900 | 1492121100 | 39300 | 39300 | 39300 | 39300 | 4 |
| 319 | 20231211 | 131800 | 1491963900 | 39350 | 39350 | 39350 | 39350 | 1 |
| 320 | 20231211 | 131700 | 1491924550 | 39300 | 39250 | 39300 | 39250 | 39 |
| 321 | 20231211 | 131600 | 1490392150 | 39250 | 39250 | 39250 | 39250 | 43 |
| 322 | 20231211 | 131500 | 1488704400 | 39250 | 39250 | 39250 | 39250 | 14 |
| 323 | 20231211 | 131400 | 1488154900 | 39250 | 39200 | 39250 | 39200 | 286 |
| 324 | 20231211 | 131300 | 1476943650 | 39250 | 39250 | 39250 | 39250 | 0 |
| 325 | 20231211 | 131200 | 1476943650 | 39250 | 39250 | 39250 | 39250 | 16 |
| 326 | 20231211 | 131100 | 1476315650 | 39250 | 39300 | 39350 | 39250 | 489 |
| 327 | 20231211 | 131000 | 1457112350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 328 | 20231211 | 130900 | 1457112350 | 39300 | 39300 | 39300 | 39300 | 31 |
| 329 | 20231211 | 130800 | 1455894050 | 39350 | 39350 | 39350 | 39350 | 30 |
| 330 | 20231211 | 130700 | 1454713550 | 39350 | 39300 | 39350 | 39300 | 11 |
| 331 | 20231211 | 130600 | 1454281200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 332 | 20231211 | 130500 | 1454281200 | 39300 | 39300 | 39300 | 39300 | 13 |
| 333 | 20231211 | 130400 | 1453770300 | 39350 | 39350 | 39350 | 39350 | 14 |
| 334 | 20231211 | 130300 | 1453219400 | 39350 | 39350 | 39350 | 39350 | 1 |
| 335 | 20231211 | 130200 | 1453180050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 336 | 20231211 | 130100 | 1453180050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 337 | 20231211 | 130000 | 1453180050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 338 | 20231211 | 125900 | 1453180050 | 39300 | 39300 | 39300 | 39300 | 4 |
| 339 | 20231211 | 125800 | 1453022850 | 39300 | 39300 | 39300 | 39300 | 23 |
| 340 | 20231211 | 125700 | 1452118950 | 39350 | 39350 | 39350 | 39350 | 6 |
| 341 | 20231211 | 125600 | 1451882850 | 39300 | 39300 | 39300 | 39300 | 22 |
| 342 | 20231211 | 125500 | 1451018250 | 39300 | 39350 | 39350 | 39300 | 26 |
| 343 | 20231211 | 125400 | 1449996400 | 39350 | 39350 | 39350 | 39350 | 1 |
| 344 | 20231211 | 125300 | 1449957050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 345 | 20231211 | 125200 | 1449957050 | 39300 | 39300 | 39300 | 39300 | 25 |
| 346 | 20231211 | 125100 | 1448974550 | 39300 | 39300 | 39300 | 39300 | 6 |
| 347 | 20231211 | 125000 | 1448738750 | 39350 | 39350 | 39350 | 39350 | 10 |
| 348 | 20231211 | 124900 | 1448345250 | 39350 | 39350 | 39350 | 39350 | 8 |
| 349 | 20231211 | 124800 | 1448030450 | 39350 | 39300 | 39350 | 39300 | 22 |
| 350 | 20231211 | 124700 | 1447165200 | 39300 | 39300 | 39300 | 39300 | 31 |
| 351 | 20231211 | 124600 | 1445946900 | 39300 | 39300 | 39300 | 39300 | 1 |
| 352 | 20231211 | 124500 | 1445907600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 353 | 20231211 | 124400 | 1445907600 | 39250 | 39250 | 39250 | 39250 | 88 |
| 354 | 20231211 | 124300 | 1442453600 | 39300 | 39300 | 39300 | 39300 | 5 |
| 355 | 20231211 | 124200 | 1442257100 | 39300 | 39300 | 39300 | 39300 | 113 |
| 356 | 20231211 | 124100 | 1437816200 | 39300 | 39250 | 39300 | 39250 | 181 |
| 357 | 20231211 | 124000 | 1430710900 | 39250 | 39250 | 39250 | 39250 | 16 |
| 358 | 20231211 | 123900 | 1430082900 | 39250 | 39250 | 39250 | 39250 | 50 |
| 359 | 20231211 | 123800 | 1428120400 | 39300 | 39300 | 39300 | 39300 | 1 |
| 360 | 20231211 | 123700 | 1428081100 | 39300 | 39300 | 39300 | 39300 | 5 |
| 361 | 20231211 | 123600 | 1427884600 | 39300 | 39300 | 39300 | 39300 | 3 |
| 362 | 20231211 | 123500 | 1427766700 | 39300 | 39300 | 39300 | 39300 | 5 |
| 363 | 20231211 | 123400 | 1427570200 | 39300 | 39300 | 39300 | 39300 | 2 |
| 364 | 20231211 | 123300 | 1427491600 | 39300 | 39350 | 39350 | 39300 | 326 |
| 365 | 20231211 | 123200 | 1414679700 | 39300 | 39300 | 39300 | 39300 | 82 |
| 366 | 20231211 | 123100 | 1411457100 | 39300 | 39300 | 39300 | 39300 | 14 |
| 367 | 20231211 | 123000 | 1410906900 | 39300 | 39300 | 39300 | 39300 | 0 |
| 368 | 20231211 | 122900 | 1410906900 | 39300 | 39300 | 39300 | 39300 | 5 |
| 369 | 20231211 | 122800 | 1410710400 | 39300 | 39300 | 39300 | 39300 | 1 |
| 370 | 20231211 | 122700 | 1410671100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 371 | 20231211 | 122600 | 1410671100 | 39300 | 39300 | 39300 | 39300 | 4 |
| 372 | 20231211 | 122500 | 1410513900 | 39300 | 39300 | 39300 | 39300 | 1 |
| 373 | 20231211 | 122400 | 1410474600 | 39300 | 39300 | 39300 | 39300 | 1 |
| 374 | 20231211 | 122300 | 1410435300 | 39300 | 39300 | 39300 | 39300 | 3 |
| 375 | 20231211 | 122200 | 1410317400 | 39300 | 39300 | 39300 | 39300 | 6 |
| 376 | 20231211 | 122100 | 1410081600 | 39300 | 39300 | 39300 | 39300 | 1 |
| 377 | 20231211 | 122000 | 1410042300 | 39300 | 39350 | 39350 | 39300 | 2 |
| 378 | 20231211 | 121900 | 1409963650 | 39300 | 39300 | 39300 | 39300 | 6 |
| 379 | 20231211 | 121800 | 1409727850 | 39250 | 39250 | 39250 | 39250 | 0 |
| 380 | 20231211 | 121700 | 1409727850 | 39250 | 39250 | 39250 | 39250 | 1 |
| 381 | 20231211 | 121600 | 1409688600 | 39250 | 39250 | 39250 | 39250 | 2 |
| 382 | 20231211 | 121500 | 1409610100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 383 | 20231211 | 121400 | 1409610100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 384 | 20231211 | 121300 | 1409610100 | 39250 | 39250 | 39250 | 39250 | 1 |
| 385 | 20231211 | 121200 | 1409570850 | 39250 | 39250 | 39250 | 39250 | 80 |
| 386 | 20231211 | 121100 | 1406430850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 387 | 20231211 | 121000 | 1406430850 | 39300 | 39300 | 39300 | 39300 | 4 |
| 388 | 20231211 | 120900 | 1406273650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 389 | 20231211 | 120800 | 1406273650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 390 | 20231211 | 120700 | 1406273650 | 39350 | 39300 | 39350 | 39300 | 104 |
| 391 | 20231211 | 120600 | 1402182450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 392 | 20231211 | 120500 | 1402182450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 393 | 20231211 | 120400 | 1402182450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 394 | 20231211 | 120300 | 1402182450 | 39350 | 39300 | 39350 | 39300 | 277 |
| 395 | 20231211 | 120200 | 1391295850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 396 | 20231211 | 120100 | 1391295850 | 39300 | 39300 | 39300 | 39300 | 2 |
| 397 | 20231211 | 120000 | 1391217250 | 39300 | 39300 | 39300 | 39300 | 0 |
| 398 | 20231211 | 115900 | 1391217250 | 39300 | 39300 | 39300 | 39300 | 34 |
| 399 | 20231211 | 115800 | 1389881050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 400 | 20231211 | 115700 | 1389881050 | 39300 | 39300 | 39300 | 39300 | 10 |
| 401 | 20231211 | 115600 | 1389488050 | 39300 | 39300 | 39300 | 39300 | 73 |
| 402 | 20231211 | 115500 | 1386619150 | 39300 | 39300 | 39300 | 39300 | 1 |
| 403 | 20231211 | 115400 | 1386579850 | 39350 | 39350 | 39350 | 39350 | 0 |
| 404 | 20231211 | 115300 | 1386579850 | 39350 | 39350 | 39350 | 39350 | 0 |
| 405 | 20231211 | 115200 | 1386579850 | 39350 | 39350 | 39350 | 39350 | 0 |
| 406 | 20231211 | 115100 | 1386579850 | 39350 | 39350 | 39350 | 39350 | 28 |
| 407 | 20231211 | 115000 | 1385478050 | 39350 | 39300 | 39350 | 39300 | 207 |
| 408 | 20231211 | 114900 | 1377342750 | 39350 | 39350 | 39350 | 39350 | 1 |
| 409 | 20231211 | 114800 | 1377303400 | 39350 | 39350 | 39350 | 39350 | 0 |
| 410 | 20231211 | 114700 | 1377303400 | 39350 | 39350 | 39350 | 39350 | 0 |
| 411 | 20231211 | 114600 | 1377303400 | 39350 | 39350 | 39350 | 39350 | 2 |
| 412 | 20231211 | 114500 | 1377224700 | 39350 | 39350 | 39350 | 39350 | 8 |
| 413 | 20231211 | 114400 | 1376909900 | 39300 | 39300 | 39300 | 39300 | 0 |
| 414 | 20231211 | 114300 | 1376909900 | 39300 | 39300 | 39300 | 39300 | 2 |
| 415 | 20231211 | 114200 | 1376831300 | 39300 | 39250 | 39300 | 39200 | 58 |
| 416 | 20231211 | 114100 | 1374555300 | 39200 | 39200 | 39200 | 39200 | 1 |
| 417 | 20231211 | 114000 | 1374516100 | 39200 | 39250 | 39250 | 39200 | 16 |
| 418 | 20231211 | 113900 | 1373888850 | 39200 | 39200 | 39200 | 39200 | 19 |
| 419 | 20231211 | 113800 | 1373144050 | 39250 | 39350 | 39350 | 39250 | 277 |
| 420 | 20231211 | 113700 | 1362266250 | 39350 | 39350 | 39350 | 39350 | 148 |
| 421 | 20231211 | 113600 | 1356442450 | 39350 | 39350 | 39350 | 39350 | 330 |
| 422 | 20231211 | 113500 | 1343456950 | 39350 | 39500 | 39500 | 39350 | 1124 |
| 423 | 20231211 | 113400 | 1299164600 | 39500 | 39500 | 39500 | 39500 | 49 |
| 424 | 20231211 | 113300 | 1297229100 | 39500 | 39500 | 39500 | 39500 | 220 |
| 425 | 20231211 | 113200 | 1288539100 | 39500 | 39500 | 39500 | 39500 | 1 |
| 426 | 20231211 | 113100 | 1288499600 | 39500 | 39500 | 39500 | 39500 | 1 |
| 427 | 20231211 | 113000 | 1288460100 | 39400 | 39400 | 39400 | 39400 | 4 |
| 428 | 20231211 | 112900 | 1288302500 | 39400 | 39400 | 39400 | 39400 | 0 |
| 429 | 20231211 | 112800 | 1288302500 | 39400 | 39400 | 39400 | 39400 | 7 |
| 430 | 20231211 | 112700 | 1288026700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 431 | 20231211 | 112600 | 1288026700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 432 | 20231211 | 112500 | 1288026700 | 39450 | 39500 | 39500 | 39450 | 6 |
| 433 | 20231211 | 112400 | 1287789950 | 39500 | 39500 | 39500 | 39500 | 1 |
| 434 | 20231211 | 112300 | 1287750450 | 39500 | 39500 | 39500 | 39500 | 10 |
| 435 | 20231211 | 112200 | 1287355450 | 39400 | 39450 | 39450 | 39400 | 27 |
| 436 | 20231211 | 112100 | 1286291550 | 39450 | 39450 | 39450 | 39450 | 30 |
| 437 | 20231211 | 112000 | 1285108050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 438 | 20231211 | 111900 | 1285108050 | 39450 | 39450 | 39450 | 39450 | 3 |
| 439 | 20231211 | 111800 | 1284989700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 440 | 20231211 | 111700 | 1284989700 | 39450 | 39450 | 39450 | 39450 | 5 |
| 441 | 20231211 | 111600 | 1284792450 | 39450 | 39400 | 39450 | 39400 | 37 |
| 442 | 20231211 | 111500 | 1283334500 | 39450 | 39450 | 39450 | 39450 | 7 |
| 443 | 20231211 | 111400 | 1283058350 | 39450 | 39500 | 39500 | 39450 | 13 |
| 444 | 20231211 | 111300 | 1282545450 | 39450 | 39450 | 39450 | 39450 | 9 |
| 445 | 20231211 | 111200 | 1282190400 | 39450 | 39450 | 39450 | 39450 | 81 |
| 446 | 20231211 | 111100 | 1278994950 | 39400 | 39400 | 39400 | 39400 | 101 |
| 447 | 20231211 | 111000 | 1275015550 | 39400 | 39450 | 39450 | 39400 | 35 |
| 448 | 20231211 | 110900 | 1273635300 | 39450 | 39450 | 39450 | 39450 | 5 |
| 449 | 20231211 | 110800 | 1273438050 | 39450 | 39450 | 39450 | 39450 | 5 |
| 450 | 20231211 | 110700 | 1273240800 | 39450 | 39450 | 39450 | 39450 | 13 |
| 451 | 20231211 | 110600 | 1272727950 | 39450 | 39450 | 39450 | 39450 | 46 |
| 452 | 20231211 | 110500 | 1270913250 | 39450 | 39450 | 39500 | 39450 | 104 |
| 453 | 20231211 | 110400 | 1266810300 | 39450 | 39450 | 39450 | 39450 | 50 |
| 454 | 20231211 | 110300 | 1264837800 | 39450 | 39450 | 39450 | 39450 | 6 |
| 455 | 20231211 | 110200 | 1264601100 | 39450 | 39500 | 39500 | 39450 | 358 |
| 456 | 20231211 | 110100 | 1250477950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 457 | 20231211 | 110000 | 1250477950 | 39500 | 39500 | 39500 | 39500 | 7 |
| 458 | 20231211 | 105900 | 1250201450 | 39500 | 39500 | 39500 | 39500 | 7 |
| 459 | 20231211 | 105800 | 1249924950 | 39500 | 39500 | 39500 | 39500 | 20 |
| 460 | 20231211 | 105700 | 1249134950 | 39500 | 39500 | 39500 | 39500 | 1 |
| 461 | 20231211 | 105600 | 1249095450 | 39450 | 39450 | 39450 | 39450 | 20 |
| 462 | 20231211 | 105500 | 1248306450 | 39450 | 39450 | 39450 | 39450 | 25 |
| 463 | 20231211 | 105400 | 1247320200 | 39450 | 39450 | 39450 | 39450 | 117 |
| 464 | 20231211 | 105300 | 1242704550 | 39500 | 39500 | 39500 | 39500 | 70 |
| 465 | 20231211 | 105200 | 1239939550 | 39650 | 39650 | 39650 | 39650 | 2 |
| 466 | 20231211 | 105100 | 1239860250 | 39500 | 39500 | 39500 | 39500 | 0 |
| 467 | 20231211 | 105000 | 1239860250 | 39500 | 39500 | 39500 | 39500 | 12 |
| 468 | 20231211 | 104900 | 1239386250 | 39500 | 39500 | 39650 | 39500 | 132 |
| 469 | 20231211 | 104800 | 1234169550 | 39550 | 39550 | 39550 | 39550 | 328 |
| 470 | 20231211 | 104700 | 1221197150 | 39600 | 39600 | 39600 | 39600 | 23 |
| 471 | 20231211 | 104600 | 1220286350 | 39600 | 39650 | 39650 | 39600 | 115 |
| 472 | 20231211 | 104500 | 1215731850 | 39600 | 39550 | 39600 | 39550 | 36 |
| 473 | 20231211 | 104400 | 1214306300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 474 | 20231211 | 104300 | 1214306300 | 39600 | 39600 | 39600 | 39600 | 21 |
| 475 | 20231211 | 104200 | 1213474700 | 39600 | 39550 | 39600 | 39550 | 91 |
| 476 | 20231211 | 104100 | 1209872600 | 39550 | 39550 | 39600 | 39550 | 115 |
| 477 | 20231211 | 104000 | 1205324300 | 39550 | 39550 | 39550 | 39550 | 30 |
| 478 | 20231211 | 103900 | 1204137800 | 39600 | 39600 | 39600 | 39600 | 21 |
| 479 | 20231211 | 103800 | 1203306200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 480 | 20231211 | 103700 | 1203306200 | 39600 | 39600 | 39600 | 39600 | 5 |
| 481 | 20231211 | 103600 | 1203108200 | 39600 | 39600 | 39600 | 39600 | 36 |
| 482 | 20231211 | 103500 | 1201682600 | 39600 | 39700 | 39750 | 39600 | 1299 |
| 483 | 20231211 | 103400 | 1150164300 | 39700 | 39700 | 39700 | 39700 | 3 |
| 484 | 20231211 | 103300 | 1150045200 | 39750 | 39750 | 39750 | 39750 | 6 |
| 485 | 20231211 | 103200 | 1149806700 | 39750 | 39800 | 39800 | 39750 | 476 |
| 486 | 20231211 | 103100 | 1130883650 | 39800 | 39800 | 39800 | 39800 | 5 |
| 487 | 20231211 | 103000 | 1130684650 | 39850 | 39850 | 39850 | 39850 | 0 |
| 488 | 20231211 | 102900 | 1130684650 | 39850 | 39800 | 39850 | 39800 | 540 |
| 489 | 20231211 | 102800 | 1109172150 | 39750 | 39750 | 39750 | 39750 | 1 |
| 490 | 20231211 | 102700 | 1109132400 | 39750 | 39700 | 39750 | 39700 | 168 |
| 491 | 20231211 | 102600 | 1102458500 | 39650 | 39650 | 39650 | 39650 | 78 |
| 492 | 20231211 | 102500 | 1099365800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 493 | 20231211 | 102400 | 1099365800 | 39650 | 39650 | 39650 | 39650 | 7 |
| 494 | 20231211 | 102300 | 1099088250 | 39650 | 39600 | 39650 | 39600 | 17 |
| 495 | 20231211 | 102200 | 1098414800 | 39600 | 39600 | 39600 | 39600 | 1 |
| 496 | 20231211 | 102100 | 1098375200 | 39600 | 39600 | 39600 | 39600 | 7 |
| 497 | 20231211 | 102000 | 1098098000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 498 | 20231211 | 101900 | 1098098000 | 39600 | 39650 | 39650 | 39600 | 2 |
| 499 | 20231211 | 101800 | 1098018750 | 39600 | 39600 | 39600 | 39600 | 75 |
| 500 | 20231211 | 101700 | 1095048750 | 39550 | 39550 | 39550 | 39550 | 18 |
| 501 | 20231211 | 101600 | 1094336850 | 39550 | 39550 | 39550 | 39550 | 6 |
| 502 | 20231211 | 101500 | 1094099550 | 39550 | 39600 | 39600 | 39550 | 27 |
| 503 | 20231211 | 101400 | 1093030450 | 39600 | 39600 | 39600 | 39600 | 1 |
| 504 | 20231211 | 101300 | 1092990850 | 39600 | 39600 | 39600 | 39600 | 75 |
| 505 | 20231211 | 101200 | 1090020850 | 39600 | 39550 | 39600 | 39550 | 228 |
| 506 | 20231211 | 101100 | 1080994150 | 39600 | 39600 | 39600 | 39600 | 1 |
| 507 | 20231211 | 101000 | 1080954550 | 39600 | 39600 | 39600 | 39600 | 102 |
| 508 | 20231211 | 100900 | 1076915350 | 39600 | 39600 | 39600 | 39600 | 8 |
| 509 | 20231211 | 100800 | 1076598550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 510 | 20231211 | 100700 | 1076598550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 511 | 20231211 | 100600 | 1076598550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 512 | 20231211 | 100500 | 1076598550 | 39600 | 39600 | 39600 | 39600 | 12 |
| 513 | 20231211 | 100400 | 1076123350 | 39550 | 39550 | 39550 | 39550 | 2 |
| 514 | 20231211 | 100300 | 1076044250 | 39600 | 39600 | 39600 | 39600 | 53 |
| 515 | 20231211 | 100200 | 1073945450 | 39600 | 39600 | 39600 | 39600 | 15 |
| 516 | 20231211 | 100100 | 1073351450 | 39550 | 39600 | 39600 | 39550 | 37 |
| 517 | 20231211 | 100000 | 1071886850 | 39600 | 39600 | 39600 | 39600 | 0 |
| 518 | 20231211 | 095900 | 1071886850 | 39600 | 39600 | 39600 | 39600 | 2 |
| 519 | 20231211 | 095800 | 1071807650 | 39600 | 39600 | 39600 | 39600 | 111 |
| 520 | 20231211 | 095700 | 1067412050 | 39600 | 39600 | 39600 | 39600 | 26 |
| 521 | 20231211 | 095600 | 1066382450 | 39600 | 39600 | 39600 | 39600 | 101 |
| 522 | 20231211 | 095500 | 1062382850 | 39600 | 39600 | 39600 | 39600 | 1 |
| 523 | 20231211 | 095400 | 1062343250 | 39500 | 39500 | 39500 | 39500 | 223 |
| 524 | 20231211 | 095300 | 1053534750 | 39500 | 39500 | 39500 | 39500 | 117 |
| 525 | 20231211 | 095200 | 1048913250 | 39500 | 39500 | 39500 | 39500 | 154 |
| 526 | 20231211 | 095100 | 1042830250 | 39450 | 39500 | 39500 | 39450 | 95 |
| 527 | 20231211 | 095000 | 1039079350 | 39450 | 39400 | 39450 | 39400 | 14 |
| 528 | 20231211 | 094900 | 1038527700 | 39400 | 39400 | 39400 | 39400 | 21 |
| 529 | 20231211 | 094800 | 1037700300 | 39500 | 39400 | 39500 | 39400 | 5 |
| 530 | 20231211 | 094700 | 1037503200 | 39350 | 39400 | 39400 | 39350 | 235 |
| 531 | 20231211 | 094600 | 1028247650 | 39400 | 39400 | 39400 | 39400 | 100 |
| 532 | 20231211 | 094500 | 1024307650 | 39400 | 39450 | 39450 | 39400 | 200 |
| 533 | 20231211 | 094400 | 1016418900 | 39500 | 39500 | 39500 | 39500 | 28 |
| 534 | 20231211 | 094300 | 1015312900 | 39550 | 39500 | 39550 | 39500 | 200 |
| 535 | 20231211 | 094200 | 1007408750 | 39500 | 39500 | 39500 | 39500 | 9 |
| 536 | 20231211 | 094100 | 1007053250 | 39500 | 39500 | 39500 | 39500 | 20 |
| 537 | 20231211 | 094000 | 1006263250 | 39500 | 39450 | 39500 | 39450 | 2 |
| 538 | 20231211 | 093900 | 1006184300 | 39500 | 39450 | 39500 | 39450 | 40 |
| 539 | 20231211 | 093800 | 1004606200 | 39450 | 39450 | 39450 | 39450 | 38 |
| 540 | 20231211 | 093700 | 1003107100 | 39400 | 39400 | 39400 | 39400 | 1 |
| 541 | 20231211 | 093600 | 1003067700 | 39550 | 39550 | 39550 | 39400 | 80 |
| 542 | 20231211 | 093500 | 999914950 | 39400 | 39400 | 39450 | 39350 | 1265 |
| 543 | 20231211 | 093400 | 950065250 | 39450 | 39550 | 39550 | 39450 | 2000 |
| 544 | 20231211 | 093300 | 871073000 | 39550 | 39700 | 39700 | 39550 | 320 |
| 545 | 20231211 | 093200 | 858401600 | 39700 | 39700 | 39700 | 39700 | 3 |
| 546 | 20231211 | 093100 | 858282500 | 39600 | 39600 | 39600 | 39600 | 395 |
| 547 | 20231211 | 093000 | 842640500 | 39550 | 39550 | 39550 | 39550 | 105 |
| 548 | 20231211 | 092900 | 838487750 | 39550 | 39550 | 39550 | 39550 | 5 |
| 549 | 20231211 | 092800 | 838290000 | 39500 | 39600 | 39600 | 39500 | 1400 |
| 550 | 20231211 | 092700 | 782922500 | 39600 | 39750 | 39750 | 39600 | 1403 |
| 551 | 20231211 | 092600 | 727325150 | 39750 | 39850 | 39850 | 39750 | 828 |
| 552 | 20231211 | 092500 | 694381750 | 39900 | 39900 | 39900 | 39900 | 30 |
| 553 | 20231211 | 092400 | 693184750 | 39900 | 39800 | 39900 | 39800 | 116 |
| 554 | 20231211 | 092300 | 688563750 | 39800 | 39800 | 39800 | 39800 | 112 |
| 555 | 20231211 | 092200 | 684106150 | 39750 | 39750 | 39750 | 39750 | 8 |
| 556 | 20231211 | 092100 | 683788150 | 39750 | 39750 | 39750 | 39750 | 87 |
| 557 | 20231211 | 092000 | 680329900 | 39800 | 39750 | 39800 | 39750 | 220 |
| 558 | 20231211 | 091900 | 671584200 | 39700 | 39750 | 39750 | 39700 | 22 |
| 559 | 20231211 | 091800 | 670709900 | 39750 | 39700 | 39750 | 39700 | 24 |
| 560 | 20231211 | 091700 | 669756250 | 39700 | 39750 | 39750 | 39700 | 344 |
| 561 | 20231211 | 091600 | 656095350 | 39750 | 39800 | 39850 | 39750 | 405 |
| 562 | 20231211 | 091500 | 639979000 | 39750 | 39750 | 39750 | 39750 | 295 |
| 563 | 20231211 | 091400 | 628252750 | 39800 | 39800 | 39800 | 39800 | 1 |
| 564 | 20231211 | 091300 | 628212950 | 39800 | 39750 | 39800 | 39750 | 29 |
| 565 | 20231211 | 091200 | 627058850 | 39750 | 39700 | 39800 | 39700 | 26 |
| 566 | 20231211 | 091100 | 626025350 | 39800 | 39800 | 39800 | 39700 | 165 |
| 567 | 20231211 | 091000 | 619464750 | 39800 | 39950 | 39950 | 39800 | 409 |
| 568 | 20231211 | 090900 | 603148100 | 40050 | 40050 | 40100 | 39900 | 811 |
| 569 | 20231211 | 090800 | 570668650 | 40100 | 40050 | 40100 | 39950 | 816 |
| 570 | 20231211 | 090700 | 537972200 | 40050 | 39900 | 40050 | 39900 | 2680 |
| 571 | 20231211 | 090600 | 430816300 | 39900 | 39750 | 39900 | 39600 | 2530 |
| 572 | 20231211 | 090500 | 330015450 | 39750 | 39550 | 39750 | 39550 | 405 |
| 573 | 20231211 | 090400 | 313929250 | 39550 | 39650 | 39650 | 39550 | 1371 |
| 574 | 20231211 | 090300 | 259671350 | 39650 | 39900 | 39900 | 39650 | 713 |
| 575 | 20231211 | 090200 | 231279600 | 39900 | 39900 | 40100 | 39900 | 552 |
| 576 | 20231211 | 090100 | 209240200 | 40100 | 40000 | 40100 | 39850 | 818 |
| 577 | 20231211 | 090000 | 176529550 | 39800 | 40250 | 40250 | 39700 | 4397 |