31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 184100 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 2421 |
| 3 | 20231211 | 184000 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 4 | 20231211 | 183900 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 5 | 20231211 | 183800 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 6 | 20231211 | 183700 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 7 | 20231211 | 183600 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 8 | 20231211 | 183500 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 9 | 20231211 | 183400 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 10 | 20231211 | 183300 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 11 | 20231211 | 183200 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 12 | 20231211 | 183100 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 13 | 20231211 | 183000 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 14 | 20231211 | 182900 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 15 | 20231211 | 182800 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 16 | 20231211 | 182700 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 17 | 20231211 | 182600 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 18 | 20231211 | 182500 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 19 | 20231211 | 182400 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 20 | 20231211 | 182300 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 21 | 20231211 | 182200 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 22 | 20231211 | 182100 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 23 | 20231211 | 182000 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 24 | 20231211 | 181900 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 25 | 20231211 | 181800 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 26 | 20231211 | 181700 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 27 | 20231211 | 181600 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 28 | 20231211 | 181500 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 29 | 20231211 | 181400 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 30 | 20231211 | 181300 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 31 | 20231211 | 181200 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 32 | 20231211 | 181100 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 2421 |
| 33 | 20231211 | 181000 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 34 | 20231211 | 180900 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 35 | 20231211 | 180800 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 36 | 20231211 | 180700 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 37 | 20231211 | 180600 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 38 | 20231211 | 180500 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 39 | 20231211 | 180400 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 40 | 20231211 | 180300 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 41 | 20231211 | 180200 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 42 | 20231211 | 180100 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 43 | 20231211 | 180000 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 44 | 20231211 | 175900 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 45 | 20231211 | 175800 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 46 | 20231211 | 175700 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 47 | 20231211 | 175600 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 48 | 20231211 | 175500 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 49 | 20231211 | 175400 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 50 | 20231211 | 175300 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 51 | 20231211 | 175200 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 52 | 20231211 | 175100 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 53 | 20231211 | 175000 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 54 | 20231211 | 174900 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 55 | 20231211 | 174800 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 56 | 20231211 | 174700 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 57 | 20231211 | 174600 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 58 | 20231211 | 174500 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 59 | 20231211 | 174400 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 60 | 20231211 | 174300 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 61 | 20231211 | 174200 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 62 | 20231211 | 174100 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 2421 |
| 63 | 20231211 | 174000 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 64 | 20231211 | 173900 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 65 | 20231211 | 173800 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 66 | 20231211 | 173700 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 67 | 20231211 | 173600 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 68 | 20231211 | 173500 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 69 | 20231211 | 173400 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 70 | 20231211 | 173300 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 71 | 20231211 | 173200 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 72 | 20231211 | 173100 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 73 | 20231211 | 173000 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 74 | 20231211 | 172900 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 75 | 20231211 | 172800 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 76 | 20231211 | 172700 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 77 | 20231211 | 172600 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 78 | 20231211 | 172500 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 79 | 20231211 | 172400 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 80 | 20231211 | 172300 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 81 | 20231211 | 172200 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 82 | 20231211 | 172100 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 83 | 20231211 | 172000 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 84 | 20231211 | 171900 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 85 | 20231211 | 171800 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 86 | 20231211 | 171700 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 87 | 20231211 | 171600 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 88 | 20231211 | 171500 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 89 | 20231211 | 171400 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 90 | 20231211 | 171300 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 91 | 20231211 | 171200 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 92 | 20231211 | 171100 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 2421 |
| 93 | 20231211 | 171000 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 94 | 20231211 | 170900 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 95 | 20231211 | 170800 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 96 | 20231211 | 170700 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 97 | 20231211 | 170600 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 98 | 20231211 | 170500 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 99 | 20231211 | 170400 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 100 | 20231211 | 170300 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 101 | 20231211 | 170200 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 102 | 20231211 | 170100 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 103 | 20231211 | 170000 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 104 | 20231211 | 165900 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 105 | 20231211 | 165800 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 106 | 20231211 | 165700 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 107 | 20231211 | 165600 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 108 | 20231211 | 165500 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 109 | 20231211 | 165400 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 110 | 20231211 | 165300 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 111 | 20231211 | 165200 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 112 | 20231211 | 165100 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 113 | 20231211 | 165000 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 114 | 20231211 | 164900 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 115 | 20231211 | 164800 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 116 | 20231211 | 164700 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 117 | 20231211 | 164600 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 118 | 20231211 | 164500 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 119 | 20231211 | 164400 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 120 | 20231211 | 164300 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 121 | 20231211 | 164200 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 122 | 20231211 | 164100 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 2421 |
| 123 | 20231211 | 164000 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 124 | 20231211 | 163900 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 125 | 20231211 | 163800 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 126 | 20231211 | 163700 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 127 | 20231211 | 163600 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 128 | 20231211 | 163500 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 129 | 20231211 | 163400 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 130 | 20231211 | 163300 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 131 | 20231211 | 163200 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 132 | 20231211 | 163100 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 133 | 20231211 | 163000 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 134 | 20231211 | 162900 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 135 | 20231211 | 162800 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 136 | 20231211 | 162700 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 137 | 20231211 | 162600 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 138 | 20231211 | 162500 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 139 | 20231211 | 162400 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 140 | 20231211 | 162300 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 141 | 20231211 | 162200 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 142 | 20231211 | 162100 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 143 | 20231211 | 162000 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 144 | 20231211 | 161900 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 145 | 20231211 | 161800 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 146 | 20231211 | 161700 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 147 | 20231211 | 161600 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 148 | 20231211 | 161500 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 149 | 20231211 | 161400 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 150 | 20231211 | 161300 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 151 | 20231211 | 161200 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 152 | 20231211 | 161100 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 2421 |
| 153 | 20231211 | 161000 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 154 | 20231211 | 160900 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 155 | 20231211 | 160800 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 156 | 20231211 | 160700 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 157 | 20231211 | 160600 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 158 | 20231211 | 160500 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 159 | 20231211 | 160400 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 160 | 20231211 | 160300 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 161 | 20231211 | 160200 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 162 | 20231211 | 160100 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 163 | 20231211 | 160000 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 164 | 20231211 | 155900 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 165 | 20231211 | 155800 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 166 | 20231211 | 155700 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 167 | 20231211 | 155600 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 168 | 20231211 | 155500 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 169 | 20231211 | 155400 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 170 | 20231211 | 155300 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 171 | 20231211 | 155200 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 172 | 20231211 | 155100 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 173 | 20231211 | 155000 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 174 | 20231211 | 154900 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 175 | 20231211 | 154800 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 176 | 20231211 | 154700 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 177 | 20231211 | 154600 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 178 | 20231211 | 154500 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 179 | 20231211 | 154400 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 180 | 20231211 | 154300 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 181 | 20231211 | 154200 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 182 | 20231211 | 154100 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 2421 |
| 183 | 20231211 | 154000 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 184 | 20231211 | 153900 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 185 | 20231211 | 153800 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 186 | 20231211 | 153700 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 187 | 20231211 | 153600 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 188 | 20231211 | 153500 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 189 | 20231211 | 153400 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 190 | 20231211 | 153300 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 191 | 20231211 | 153200 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 192 | 20231211 | 153100 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 193 | 20231211 | 153000 | 4160718100 | 59600 | 59600 | 59600 | 59600 | 2421 |
| 194 | 20231211 | 152900 | 4016426500 | 59600 | 59600 | 59600 | 59600 | 0 |
| 195 | 20231211 | 152800 | 4016426500 | 59600 | 59600 | 59600 | 59600 | 0 |
| 196 | 20231211 | 152700 | 4016426500 | 59600 | 59600 | 59600 | 59600 | 0 |
| 197 | 20231211 | 152600 | 4016426500 | 59600 | 59600 | 59600 | 59600 | 0 |
| 198 | 20231211 | 152500 | 4016426500 | 59600 | 59600 | 59600 | 59600 | 0 |
| 199 | 20231211 | 152400 | 4016426500 | 59600 | 59600 | 59600 | 59600 | 0 |
| 200 | 20231211 | 152300 | 4016426500 | 59600 | 59600 | 59600 | 59600 | 0 |
| 201 | 20231211 | 152200 | 4016426500 | 59600 | 59600 | 59600 | 59600 | 0 |
| 202 | 20231211 | 152100 | 4016426500 | 59600 | 59600 | 59600 | 59600 | 0 |
| 203 | 20231211 | 152000 | 4016426500 | 59600 | 59600 | 59600 | 59600 | 0 |
| 204 | 20231211 | 151900 | 4016426500 | 59600 | 59400 | 59700 | 59400 | 32 |
| 205 | 20231211 | 151800 | 4014523500 | 59400 | 59500 | 59700 | 59400 | 146 |
| 206 | 20231211 | 151700 | 4005820600 | 59400 | 59400 | 59400 | 59400 | 77 |
| 207 | 20231211 | 151600 | 4001246800 | 59700 | 59600 | 59700 | 59600 | 57 |
| 208 | 20231211 | 151500 | 3997848700 | 59600 | 59400 | 59600 | 59400 | 226 |
| 209 | 20231211 | 151400 | 3984395200 | 59400 | 59400 | 59400 | 59400 | 48 |
| 210 | 20231211 | 151300 | 3981544000 | 59600 | 59500 | 59600 | 59500 | 57 |
| 211 | 20231211 | 151200 | 3978151700 | 59400 | 59500 | 59500 | 59400 | 93 |
| 212 | 20231211 | 151100 | 3972618400 | 59500 | 59700 | 59700 | 59500 | 69 |
| 213 | 20231211 | 151000 | 3968505700 | 59700 | 59600 | 59700 | 59500 | 50 |
| 214 | 20231211 | 150900 | 3965528700 | 59600 | 59700 | 59700 | 59500 | 574 |
| 215 | 20231211 | 150800 | 3931262900 | 59600 | 59600 | 59600 | 59600 | 3 |
| 216 | 20231211 | 150700 | 3931084100 | 59600 | 59500 | 59700 | 59500 | 66 |
| 217 | 20231211 | 150600 | 3927150600 | 59500 | 59500 | 59500 | 59500 | 4 |
| 218 | 20231211 | 150500 | 3926912600 | 59400 | 59600 | 59600 | 59400 | 259 |
| 219 | 20231211 | 150400 | 3911486600 | 59600 | 59500 | 59600 | 59500 | 257 |
| 220 | 20231211 | 150300 | 3896194300 | 59500 | 59500 | 59500 | 59500 | 53 |
| 221 | 20231211 | 150200 | 3893040800 | 59600 | 59600 | 59600 | 59600 | 60 |
| 222 | 20231211 | 150100 | 3889464800 | 59500 | 59500 | 59700 | 59500 | 70 |
| 223 | 20231211 | 150000 | 3885298900 | 59500 | 59700 | 59700 | 59500 | 193 |
| 224 | 20231211 | 145900 | 3873777400 | 59700 | 59700 | 59700 | 59600 | 109 |
| 225 | 20231211 | 145800 | 3867275400 | 59700 | 59500 | 59700 | 59500 | 267 |
| 226 | 20231211 | 145700 | 3851337700 | 59600 | 59700 | 59700 | 59500 | 154 |
| 227 | 20231211 | 145600 | 3842161800 | 59700 | 59600 | 59700 | 59600 | 411 |
| 228 | 20231211 | 145500 | 3817636200 | 59600 | 59700 | 59700 | 59600 | 197 |
| 229 | 20231211 | 145400 | 3805875500 | 59700 | 59600 | 59700 | 59600 | 377 |
| 230 | 20231211 | 145300 | 3783387200 | 59700 | 59700 | 59700 | 59600 | 301 |
| 231 | 20231211 | 145200 | 3765418500 | 59700 | 59600 | 59700 | 59600 | 136 |
| 232 | 20231211 | 145100 | 3757304500 | 59600 | 59600 | 59700 | 59600 | 349 |
| 233 | 20231211 | 145000 | 3736473200 | 59600 | 59700 | 59700 | 59600 | 78 |
| 234 | 20231211 | 144900 | 3731817300 | 59600 | 59700 | 59700 | 59600 | 354 |
| 235 | 20231211 | 144800 | 3710699100 | 59600 | 59600 | 59700 | 59600 | 364 |
| 236 | 20231211 | 144700 | 3688994200 | 59700 | 59600 | 59700 | 59600 | 246 |
| 237 | 20231211 | 144600 | 3674310300 | 59700 | 59700 | 59700 | 59600 | 317 |
| 238 | 20231211 | 144500 | 3655387100 | 59600 | 59600 | 59700 | 59600 | 221 |
| 239 | 20231211 | 144400 | 3642207500 | 59700 | 59600 | 59700 | 59600 | 265 |
| 240 | 20231211 | 144300 | 3626388100 | 59600 | 59600 | 59700 | 59600 | 101 |
| 241 | 20231211 | 144200 | 3620359700 | 59600 | 59700 | 59700 | 59600 | 303 |
| 242 | 20231211 | 144100 | 3602272000 | 59600 | 59700 | 59700 | 59600 | 296 |
| 243 | 20231211 | 144000 | 3584615400 | 59700 | 59600 | 59700 | 59600 | 138 |
| 244 | 20231211 | 143900 | 3576382800 | 59600 | 59600 | 59700 | 59600 | 257 |
| 245 | 20231211 | 143800 | 3561041400 | 59600 | 59600 | 59700 | 59600 | 49 |
| 246 | 20231211 | 143700 | 3558120900 | 59700 | 59600 | 59700 | 59500 | 446 |
| 247 | 20231211 | 143600 | 3531535500 | 59700 | 59700 | 59700 | 59600 | 146 |
| 248 | 20231211 | 143500 | 3522825500 | 59700 | 59600 | 59700 | 59600 | 400 |
| 249 | 20231211 | 143400 | 3498956900 | 59700 | 59500 | 59700 | 59500 | 118 |
| 250 | 20231211 | 143300 | 3491919800 | 59500 | 59600 | 59600 | 59500 | 329 |
| 251 | 20231211 | 143200 | 3472322900 | 59600 | 59600 | 59700 | 59500 | 372 |
| 252 | 20231211 | 143100 | 3450133300 | 59600 | 59600 | 59700 | 59500 | 177 |
| 253 | 20231211 | 143000 | 3439577700 | 59600 | 59600 | 59600 | 59500 | 283 |
| 254 | 20231211 | 142900 | 3422712400 | 59600 | 59700 | 59700 | 59600 | 298 |
| 255 | 20231211 | 142800 | 3404932400 | 59700 | 59600 | 59700 | 59600 | 176 |
| 256 | 20231211 | 142700 | 3394427000 | 59600 | 59600 | 59700 | 59600 | 223 |
| 257 | 20231211 | 142600 | 3381117100 | 59600 | 59600 | 59700 | 59600 | 146 |
| 258 | 20231211 | 142500 | 3372402400 | 59600 | 59700 | 59700 | 59600 | 244 |
| 259 | 20231211 | 142400 | 3357836400 | 59600 | 59700 | 59700 | 59600 | 443 |
| 260 | 20231211 | 142300 | 3331403500 | 59700 | 59700 | 59700 | 59600 | 120 |
| 261 | 20231211 | 142200 | 3324243400 | 59700 | 59600 | 59700 | 59600 | 478 |
| 262 | 20231211 | 142100 | 3295725100 | 59700 | 59600 | 59700 | 59600 | 97 |
| 263 | 20231211 | 142000 | 3289935400 | 59600 | 59700 | 59700 | 59600 | 230 |
| 264 | 20231211 | 141900 | 3276204800 | 59700 | 59600 | 59700 | 59600 | 478 |
| 265 | 20231211 | 141800 | 3247710000 | 59600 | 59700 | 59700 | 59500 | 326 |
| 266 | 20231211 | 141700 | 3228277200 | 59700 | 59700 | 59700 | 59600 | 252 |
| 267 | 20231211 | 141600 | 3213233200 | 59600 | 59600 | 59700 | 59600 | 157 |
| 268 | 20231211 | 141500 | 3203870700 | 59700 | 59700 | 59700 | 59600 | 486 |
| 269 | 20231211 | 141400 | 3174869600 | 59600 | 59700 | 59700 | 59600 | 201 |
| 270 | 20231211 | 141300 | 3162870200 | 59700 | 59700 | 59700 | 59600 | 207 |
| 271 | 20231211 | 141200 | 3150512500 | 59700 | 59600 | 59700 | 59500 | 266 |
| 272 | 20231211 | 141100 | 3134654800 | 59500 | 59600 | 59600 | 59500 | 182 |
| 273 | 20231211 | 141000 | 3123808900 | 59600 | 59500 | 59600 | 59500 | 244 |
| 274 | 20231211 | 140900 | 3109266700 | 59500 | 59600 | 59600 | 59500 | 100 |
| 275 | 20231211 | 140800 | 3103307700 | 59500 | 59600 | 59600 | 59500 | 337 |
| 276 | 20231211 | 140700 | 3083231000 | 59600 | 59600 | 59600 | 59500 | 110 |
| 277 | 20231211 | 140600 | 3076676200 | 59600 | 59500 | 59600 | 59500 | 174 |
| 278 | 20231211 | 140500 | 3066318500 | 59600 | 59500 | 59600 | 59500 | 253 |
| 279 | 20231211 | 140400 | 3051240000 | 59600 | 59600 | 59600 | 59500 | 158 |
| 280 | 20231211 | 140300 | 3041823300 | 59500 | 59600 | 59700 | 59500 | 218 |
| 281 | 20231211 | 140200 | 3028826700 | 59600 | 59600 | 59600 | 59500 | 171 |
| 282 | 20231211 | 140100 | 3018635300 | 59500 | 59600 | 59600 | 59500 | 316 |
| 283 | 20231211 | 140000 | 2999806300 | 59700 | 59600 | 59700 | 59500 | 231 |
| 284 | 20231211 | 135900 | 2986034900 | 59600 | 59500 | 59700 | 59500 | 108 |
| 285 | 20231211 | 135800 | 2979595600 | 59600 | 59600 | 59700 | 59600 | 235 |
| 286 | 20231211 | 135700 | 2965588900 | 59500 | 59600 | 59600 | 59500 | 183 |
| 287 | 20231211 | 135600 | 2954686100 | 59500 | 59600 | 59600 | 59500 | 247 |
| 288 | 20231211 | 135500 | 2939965100 | 59500 | 59500 | 59600 | 59500 | 230 |
| 289 | 20231211 | 135400 | 2926275600 | 59500 | 59500 | 59500 | 59400 | 219 |
| 290 | 20231211 | 135300 | 2913258300 | 59500 | 59500 | 59600 | 59500 | 273 |
| 291 | 20231211 | 135200 | 2896999800 | 59600 | 59500 | 59600 | 59500 | 130 |
| 292 | 20231211 | 135100 | 2889260600 | 59500 | 59600 | 59600 | 59500 | 398 |
| 293 | 20231211 | 135000 | 2865548000 | 59700 | 59700 | 59700 | 59600 | 141 |
| 294 | 20231211 | 134900 | 2857130500 | 59700 | 59700 | 59700 | 59500 | 193 |
| 295 | 20231211 | 134800 | 2845619200 | 59700 | 59700 | 59700 | 59600 | 253 |
| 296 | 20231211 | 134700 | 2830515300 | 59600 | 59600 | 59700 | 59600 | 106 |
| 297 | 20231211 | 134600 | 2824189800 | 59700 | 59700 | 59800 | 59700 | 550 |
| 298 | 20231211 | 134500 | 2791328000 | 59700 | 59800 | 59800 | 59700 | 42 |
| 299 | 20231211 | 134400 | 2788816700 | 59800 | 59700 | 59800 | 59700 | 349 |
| 300 | 20231211 | 134300 | 2767960600 | 59600 | 59700 | 59700 | 59600 | 127 |
| 301 | 20231211 | 134200 | 2760382600 | 59700 | 59600 | 59700 | 59600 | 242 |
| 302 | 20231211 | 134100 | 2745935600 | 59700 | 59600 | 59700 | 59600 | 329 |
| 303 | 20231211 | 134000 | 2726294600 | 59700 | 59700 | 59700 | 59700 | 92 |
| 304 | 20231211 | 133900 | 2720802200 | 59600 | 59700 | 59700 | 59600 | 331 |
| 305 | 20231211 | 133800 | 2701045300 | 59600 | 59700 | 59700 | 59600 | 90 |
| 306 | 20231211 | 133700 | 2695674100 | 59600 | 59600 | 59700 | 59600 | 284 |
| 307 | 20231211 | 133600 | 2678736300 | 59600 | 59700 | 59700 | 59600 | 244 |
| 308 | 20231211 | 133500 | 2664169800 | 59700 | 59700 | 59700 | 59700 | 139 |
| 309 | 20231211 | 133400 | 2655871500 | 59700 | 59700 | 59700 | 59600 | 207 |
| 310 | 20231211 | 133300 | 2643514300 | 59700 | 59700 | 59700 | 59700 | 92 |
| 311 | 20231211 | 133200 | 2638021900 | 59600 | 59600 | 59700 | 59600 | 288 |
| 312 | 20231211 | 133100 | 2620847900 | 59700 | 59700 | 59700 | 59600 | 280 |
| 313 | 20231211 | 133000 | 2604132700 | 59700 | 59600 | 59700 | 59600 | 122 |
| 314 | 20231211 | 132900 | 2596861200 | 59600 | 59700 | 59700 | 59600 | 623 |
| 315 | 20231211 | 132800 | 2559705300 | 59700 | 59600 | 59700 | 59500 | 341 |
| 316 | 20231211 | 132700 | 2539379100 | 59600 | 59600 | 59600 | 59500 | 203 |
| 317 | 20231211 | 132600 | 2527280500 | 59600 | 59600 | 59600 | 59500 | 261 |
| 318 | 20231211 | 132500 | 2511736600 | 59500 | 59600 | 59600 | 59400 | 211 |
| 319 | 20231211 | 132400 | 2499175300 | 59600 | 59500 | 59600 | 59500 | 443 |
| 320 | 20231211 | 132300 | 2472789400 | 59500 | 59600 | 59600 | 59500 | 138 |
| 321 | 20231211 | 132200 | 2464575000 | 59600 | 59600 | 59600 | 59500 | 205 |
| 322 | 20231211 | 132100 | 2452358400 | 59600 | 59600 | 59700 | 59600 | 296 |
| 323 | 20231211 | 132000 | 2434702500 | 59600 | 59600 | 59600 | 59500 | 206 |
| 324 | 20231211 | 131900 | 2422426800 | 59600 | 59600 | 59700 | 59600 | 400 |
| 325 | 20231211 | 131800 | 2398577100 | 59600 | 59600 | 59600 | 59500 | 127 |
| 326 | 20231211 | 131700 | 2391009700 | 59600 | 59600 | 59700 | 59400 | 1265 |
| 327 | 20231211 | 131600 | 2315582400 | 59600 | 59700 | 59700 | 59400 | 295 |
| 328 | 20231211 | 131500 | 2298002000 | 59700 | 59500 | 59700 | 59500 | 1589 |
| 329 | 20231211 | 131400 | 2203338600 | 59600 | 59600 | 59600 | 59400 | 214 |
| 330 | 20231211 | 131300 | 2190596000 | 59300 | 59400 | 59600 | 59300 | 83 |
| 331 | 20231211 | 131200 | 2185661200 | 59400 | 59600 | 59600 | 59300 | 391 |
| 332 | 20231211 | 131100 | 2162394000 | 59500 | 59500 | 59600 | 59500 | 384 |
| 333 | 20231211 | 131000 | 2139540500 | 59500 | 59500 | 59500 | 59400 | 654 |
| 334 | 20231211 | 130900 | 2100652500 | 59500 | 59200 | 59500 | 59200 | 780 |
| 335 | 20231211 | 130800 | 2054369400 | 59200 | 59100 | 59200 | 59100 | 203 |
| 336 | 20231211 | 130700 | 2042357000 | 59100 | 59100 | 59100 | 59000 | 701 |
| 337 | 20231211 | 130600 | 2000931100 | 59100 | 59100 | 59100 | 59100 | 68 |
| 338 | 20231211 | 130500 | 1996912300 | 59000 | 59000 | 59000 | 59000 | 295 |
| 339 | 20231211 | 130400 | 1979507300 | 59000 | 59000 | 59100 | 59000 | 3 |
| 340 | 20231211 | 130300 | 1979330200 | 59100 | 59000 | 59100 | 59000 | 261 |
| 341 | 20231211 | 130200 | 1963915400 | 59000 | 59000 | 59000 | 59000 | 39 |
| 342 | 20231211 | 130100 | 1961614400 | 59000 | 58900 | 59000 | 58900 | 510 |
| 343 | 20231211 | 130000 | 1931543900 | 58900 | 58700 | 58900 | 58700 | 81 |
| 344 | 20231211 | 125900 | 1926773300 | 58800 | 58800 | 58900 | 58800 | 116 |
| 345 | 20231211 | 125800 | 1919951900 | 58700 | 58800 | 58800 | 58700 | 14 |
| 346 | 20231211 | 125700 | 1919129800 | 58800 | 58800 | 58800 | 58800 | 129 |
| 347 | 20231211 | 125600 | 1911544600 | 58800 | 58700 | 58800 | 58700 | 81 |
| 348 | 20231211 | 125500 | 1906789500 | 58800 | 58700 | 58800 | 58700 | 184 |
| 349 | 20231211 | 125400 | 1895971800 | 58800 | 58700 | 58800 | 58700 | 60 |
| 350 | 20231211 | 125300 | 1892448500 | 58800 | 58800 | 58800 | 58700 | 51 |
| 351 | 20231211 | 125200 | 1889452300 | 58700 | 58700 | 58700 | 58700 | 39 |
| 352 | 20231211 | 125100 | 1887163000 | 58800 | 58800 | 58800 | 58800 | 11 |
| 353 | 20231211 | 125000 | 1886516200 | 58800 | 58700 | 58800 | 58700 | 10 |
| 354 | 20231211 | 124900 | 1885928800 | 58700 | 58700 | 58700 | 58700 | 1 |
| 355 | 20231211 | 124800 | 1885870100 | 58800 | 58800 | 58800 | 58700 | 59 |
| 356 | 20231211 | 124700 | 1882405700 | 58600 | 58600 | 58600 | 58600 | 0 |
| 357 | 20231211 | 124600 | 1882405700 | 58600 | 58600 | 58700 | 58600 | 471 |
| 358 | 20231211 | 124500 | 1854763500 | 58600 | 58800 | 58800 | 58600 | 711 |
| 359 | 20231211 | 124400 | 1813031600 | 58700 | 58700 | 58700 | 58700 | 53 |
| 360 | 20231211 | 124300 | 1809920500 | 58700 | 58700 | 58800 | 58700 | 110 |
| 361 | 20231211 | 124200 | 1803463400 | 58700 | 58800 | 58800 | 58700 | 133 |
| 362 | 20231211 | 124100 | 1795655300 | 58700 | 58800 | 58800 | 58700 | 7 |
| 363 | 20231211 | 124000 | 1795244300 | 58700 | 58800 | 58800 | 58700 | 83 |
| 364 | 20231211 | 123900 | 1790367200 | 58700 | 58800 | 58800 | 58700 | 402 |
| 365 | 20231211 | 123800 | 1766746800 | 58800 | 58700 | 58800 | 58700 | 103 |
| 366 | 20231211 | 123700 | 1760700300 | 58700 | 58700 | 58700 | 58700 | 194 |
| 367 | 20231211 | 123600 | 1749312500 | 58700 | 58700 | 58800 | 58700 | 15 |
| 368 | 20231211 | 123500 | 1748431200 | 58800 | 58700 | 58800 | 58700 | 36 |
| 369 | 20231211 | 123400 | 1746317700 | 58700 | 58700 | 58700 | 58700 | 49 |
| 370 | 20231211 | 123300 | 1743441400 | 58800 | 58700 | 58800 | 58700 | 29 |
| 371 | 20231211 | 123200 | 1741738100 | 58700 | 58700 | 58800 | 58700 | 14 |
| 372 | 20231211 | 123100 | 1740916100 | 58700 | 58700 | 58700 | 58700 | 23 |
| 373 | 20231211 | 123000 | 1739566000 | 58700 | 58800 | 58800 | 58700 | 25 |
| 374 | 20231211 | 122900 | 1738097500 | 58700 | 58700 | 58800 | 58700 | 99 |
| 375 | 20231211 | 122800 | 1732285900 | 58700 | 58800 | 58800 | 58700 | 466 |
| 376 | 20231211 | 122700 | 1704931600 | 58800 | 58700 | 58800 | 58700 | 30 |
| 377 | 20231211 | 122600 | 1703169800 | 58700 | 58800 | 58800 | 58700 | 52 |
| 378 | 20231211 | 122500 | 1700116600 | 58700 | 58700 | 58800 | 58700 | 11 |
| 379 | 20231211 | 122400 | 1699470800 | 58700 | 58800 | 58800 | 58700 | 27 |
| 380 | 20231211 | 122300 | 1697885000 | 58800 | 58700 | 58800 | 58700 | 17 |
| 381 | 20231211 | 122200 | 1696886600 | 58800 | 58700 | 58800 | 58700 | 79 |
| 382 | 20231211 | 122100 | 1692249200 | 58700 | 58800 | 58800 | 58700 | 17 |
| 383 | 20231211 | 122000 | 1691250500 | 58700 | 58800 | 58800 | 58700 | 39 |
| 384 | 20231211 | 121900 | 1688960800 | 58700 | 58700 | 58700 | 58700 | 60 |
| 385 | 20231211 | 121800 | 1685438800 | 58800 | 58700 | 58800 | 58700 | 9 |
| 386 | 20231211 | 121700 | 1684909700 | 58800 | 58700 | 58800 | 58700 | 9 |
| 387 | 20231211 | 121600 | 1684381100 | 58700 | 58800 | 58800 | 58700 | 54 |
| 388 | 20231211 | 121500 | 1681211200 | 58700 | 58800 | 58800 | 58700 | 69 |
| 389 | 20231211 | 121400 | 1677158900 | 58800 | 58800 | 58800 | 58700 | 17 |
| 390 | 20231211 | 121300 | 1676159400 | 58800 | 58700 | 58800 | 58700 | 51 |
| 391 | 20231211 | 121200 | 1673165600 | 58800 | 58800 | 58800 | 58700 | 16 |
| 392 | 20231211 | 121100 | 1672225400 | 58700 | 58700 | 58800 | 58700 | 44 |
| 393 | 20231211 | 121000 | 1669642400 | 58700 | 58700 | 58700 | 58700 | 169 |
| 394 | 20231211 | 120900 | 1659722100 | 58800 | 58700 | 58800 | 58700 | 40 |
| 395 | 20231211 | 120800 | 1657373100 | 58700 | 58800 | 58800 | 58700 | 73 |
| 396 | 20231211 | 120700 | 1653087700 | 58800 | 58800 | 58800 | 58700 | 236 |
| 397 | 20231211 | 120600 | 1639224400 | 58700 | 58800 | 58800 | 58700 | 15 |
| 398 | 20231211 | 120500 | 1638343100 | 58700 | 58700 | 58800 | 58700 | 41 |
| 399 | 20231211 | 120400 | 1635936200 | 58700 | 58700 | 58800 | 58700 | 17 |
| 400 | 20231211 | 120300 | 1634938100 | 58800 | 58700 | 58800 | 58700 | 15 |
| 401 | 20231211 | 120200 | 1634056800 | 58800 | 58800 | 58800 | 58800 | 3 |
| 402 | 20231211 | 120100 | 1633880400 | 58800 | 58700 | 58800 | 58700 | 66 |
| 403 | 20231211 | 120000 | 1630003600 | 58800 | 58700 | 58800 | 58700 | 10 |
| 404 | 20231211 | 115900 | 1629415700 | 58800 | 58700 | 58800 | 58700 | 40 |
| 405 | 20231211 | 115800 | 1627066800 | 58700 | 58700 | 58700 | 58700 | 1 |
| 406 | 20231211 | 115700 | 1627008100 | 58800 | 58800 | 58800 | 58800 | 135 |
| 407 | 20231211 | 115600 | 1619070100 | 58800 | 58800 | 58800 | 58800 | 73 |
| 408 | 20231211 | 115500 | 1614777700 | 58800 | 58700 | 58800 | 58700 | 23 |
| 409 | 20231211 | 115400 | 1613427400 | 58700 | 58800 | 58800 | 58700 | 20 |
| 410 | 20231211 | 115300 | 1612252300 | 58700 | 58800 | 58800 | 58700 | 73 |
| 411 | 20231211 | 115200 | 1607966900 | 58700 | 58800 | 58800 | 58700 | 37 |
| 412 | 20231211 | 115100 | 1605792000 | 58800 | 58800 | 58800 | 58700 | 16 |
| 413 | 20231211 | 115000 | 1604851900 | 58800 | 58800 | 58800 | 58700 | 9 |
| 414 | 20231211 | 114900 | 1604322800 | 58700 | 58800 | 58800 | 58700 | 124 |
| 415 | 20231211 | 114800 | 1597043400 | 58700 | 58800 | 58800 | 58700 | 28 |
| 416 | 20231211 | 114700 | 1595399000 | 58700 | 58700 | 58700 | 58700 | 0 |
| 417 | 20231211 | 114600 | 1595399000 | 58700 | 58800 | 58800 | 58700 | 93 |
| 418 | 20231211 | 114500 | 1589936000 | 58700 | 58800 | 58800 | 58700 | 47 |
| 419 | 20231211 | 114400 | 1587176300 | 58700 | 58700 | 58700 | 58700 | 14 |
| 420 | 20231211 | 114300 | 1586354500 | 58700 | 58700 | 58800 | 58700 | 37 |
| 421 | 20231211 | 114200 | 1584182200 | 58700 | 58900 | 58900 | 58700 | 369 |
| 422 | 20231211 | 114100 | 1562489200 | 58900 | 58900 | 58900 | 58900 | 21 |
| 423 | 20231211 | 114000 | 1561252300 | 58900 | 58800 | 58900 | 58800 | 9 |
| 424 | 20231211 | 113900 | 1560722900 | 58800 | 58800 | 58800 | 58800 | 109 |
| 425 | 20231211 | 113800 | 1554313700 | 58900 | 58800 | 58900 | 58800 | 19 |
| 426 | 20231211 | 113700 | 1553195600 | 58900 | 58800 | 58900 | 58800 | 9 |
| 427 | 20231211 | 113600 | 1552666100 | 58800 | 58900 | 58900 | 58800 | 74 |
| 428 | 20231211 | 113500 | 1548314800 | 58900 | 58800 | 58900 | 58800 | 50 |
| 429 | 20231211 | 113400 | 1545374000 | 58900 | 58800 | 58900 | 58800 | 15 |
| 430 | 20231211 | 113300 | 1544491800 | 58800 | 58800 | 58900 | 58800 | 11 |
| 431 | 20231211 | 113200 | 1543844900 | 58800 | 58800 | 58900 | 58800 | 21 |
| 432 | 20231211 | 113100 | 1542609300 | 58900 | 58900 | 58900 | 58800 | 115 |
| 433 | 20231211 | 113000 | 1535847000 | 58900 | 58800 | 58900 | 58800 | 11 |
| 434 | 20231211 | 112900 | 1535200100 | 58800 | 58800 | 58900 | 58800 | 189 |
| 435 | 20231211 | 112800 | 1524086100 | 58900 | 58800 | 58900 | 58800 | 18 |
| 436 | 20231211 | 112700 | 1523027300 | 58800 | 58800 | 58800 | 58800 | 139 |
| 437 | 20231211 | 112600 | 1514854100 | 58800 | 58900 | 58900 | 58800 | 46 |
| 438 | 20231211 | 112500 | 1512148500 | 58900 | 58800 | 58900 | 58800 | 16 |
| 439 | 20231211 | 112400 | 1511207400 | 58900 | 58900 | 58900 | 58900 | 0 |
| 440 | 20231211 | 112300 | 1511207400 | 58900 | 58900 | 58900 | 58800 | 19 |
| 441 | 20231211 | 112200 | 1510089200 | 58900 | 58900 | 58900 | 58900 | 125 |
| 442 | 20231211 | 112100 | 1502726700 | 58900 | 59000 | 59000 | 58900 | 240 |
| 443 | 20231211 | 112000 | 1488588600 | 59000 | 58900 | 59000 | 58900 | 26 |
| 444 | 20231211 | 111900 | 1487055300 | 59000 | 59000 | 59000 | 59000 | 2 |
| 445 | 20231211 | 111800 | 1486937300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 446 | 20231211 | 111700 | 1486937300 | 59000 | 58900 | 59000 | 58900 | 76 |
| 447 | 20231211 | 111600 | 1482460000 | 59000 | 59000 | 59000 | 59000 | 33 |
| 448 | 20231211 | 111500 | 1480513000 | 59000 | 59000 | 59000 | 59000 | 1 |
| 449 | 20231211 | 111400 | 1480454000 | 59000 | 59000 | 59000 | 59000 | 8 |
| 450 | 20231211 | 111300 | 1479982000 | 59000 | 59000 | 59000 | 59000 | 3 |
| 451 | 20231211 | 111200 | 1479805000 | 59000 | 59000 | 59000 | 59000 | 1 |
| 452 | 20231211 | 111100 | 1479746000 | 58900 | 58900 | 59000 | 58900 | 12 |
| 453 | 20231211 | 111000 | 1479038400 | 59000 | 58900 | 59000 | 58900 | 40 |
| 454 | 20231211 | 110900 | 1476681600 | 58900 | 58900 | 58900 | 58900 | 46 |
| 455 | 20231211 | 110800 | 1473972200 | 59000 | 59000 | 59000 | 59000 | 133 |
| 456 | 20231211 | 110700 | 1466125200 | 59000 | 58900 | 59000 | 58900 | 29 |
| 457 | 20231211 | 110600 | 1464416300 | 58900 | 58900 | 58900 | 58900 | 33 |
| 458 | 20231211 | 110500 | 1462472600 | 59000 | 58900 | 59000 | 58900 | 34 |
| 459 | 20231211 | 110400 | 1460469200 | 58900 | 59000 | 59000 | 58900 | 22 |
| 460 | 20231211 | 110300 | 1459173100 | 58900 | 58900 | 58900 | 58900 | 111 |
| 461 | 20231211 | 110200 | 1452635200 | 59000 | 59000 | 59000 | 59000 | 10 |
| 462 | 20231211 | 110100 | 1452045200 | 58900 | 58900 | 59000 | 58900 | 185 |
| 463 | 20231211 | 110000 | 1441146300 | 58900 | 59000 | 59000 | 58900 | 174 |
| 464 | 20231211 | 105900 | 1430897600 | 59000 | 58800 | 59000 | 58800 | 83 |
| 465 | 20231211 | 105800 | 1426013400 | 58800 | 58800 | 58800 | 58700 | 190 |
| 466 | 20231211 | 105700 | 1414844700 | 58700 | 58800 | 58800 | 58700 | 23 |
| 467 | 20231211 | 105600 | 1413494300 | 58800 | 58700 | 58800 | 58700 | 118 |
| 468 | 20231211 | 105500 | 1406566700 | 58700 | 58700 | 58800 | 58700 | 37 |
| 469 | 20231211 | 105400 | 1404394600 | 58800 | 58800 | 58800 | 58800 | 1 |
| 470 | 20231211 | 105300 | 1404335800 | 58700 | 58700 | 58800 | 58700 | 22 |
| 471 | 20231211 | 105200 | 1403042600 | 58700 | 58800 | 58800 | 58700 | 31 |
| 472 | 20231211 | 105100 | 1401221200 | 58800 | 58700 | 58800 | 58700 | 37 |
| 473 | 20231211 | 105000 | 1399048900 | 58700 | 58700 | 58800 | 58700 | 130 |
| 474 | 20231211 | 104900 | 1391417000 | 58700 | 58800 | 58800 | 58700 | 39 |
| 475 | 20231211 | 104800 | 1389127500 | 58800 | 58700 | 58800 | 58700 | 9 |
| 476 | 20231211 | 104700 | 1388599000 | 58800 | 58800 | 58800 | 58800 | 8 |
| 477 | 20231211 | 104600 | 1388128600 | 58700 | 58800 | 58800 | 58700 | 33 |
| 478 | 20231211 | 104500 | 1386191200 | 58800 | 58800 | 58800 | 58800 | 2 |
| 479 | 20231211 | 104400 | 1386073600 | 58700 | 58800 | 58800 | 58700 | 102 |
| 480 | 20231211 | 104300 | 1380079700 | 58700 | 58700 | 58700 | 58700 | 1 |
| 481 | 20231211 | 104200 | 1380021000 | 58800 | 58700 | 58800 | 58700 | 418 |
| 482 | 20231211 | 104100 | 1355484100 | 58700 | 58800 | 58800 | 58700 | 30 |
| 483 | 20231211 | 104000 | 1353721200 | 58800 | 58700 | 58800 | 58700 | 40 |
| 484 | 20231211 | 103900 | 1351372800 | 58800 | 58800 | 58800 | 58700 | 47 |
| 485 | 20231211 | 103800 | 1348613200 | 58800 | 58800 | 58800 | 58800 | 20 |
| 486 | 20231211 | 103700 | 1347437200 | 58800 | 58800 | 58800 | 58800 | 1 |
| 487 | 20231211 | 103600 | 1347378400 | 58800 | 58700 | 58800 | 58700 | 7 |
| 488 | 20231211 | 103500 | 1346967100 | 58800 | 58700 | 58800 | 58700 | 9 |
| 489 | 20231211 | 103400 | 1346438000 | 58600 | 58700 | 58700 | 58600 | 55 |
| 490 | 20231211 | 103300 | 1343212700 | 58700 | 58700 | 59000 | 58600 | 1037 |
| 491 | 20231211 | 103200 | 1282045300 | 58600 | 58800 | 58900 | 58600 | 2575 |
| 492 | 20231211 | 103100 | 1130876800 | 58800 | 58900 | 58900 | 58800 | 122 |
| 493 | 20231211 | 103000 | 1123693000 | 59000 | 58900 | 59000 | 58900 | 54 |
| 494 | 20231211 | 102900 | 1120512100 | 58900 | 59000 | 59000 | 58900 | 9 |
| 495 | 20231211 | 102800 | 1119981200 | 58900 | 58900 | 58900 | 58900 | 1 |
| 496 | 20231211 | 102700 | 1119922300 | 59000 | 58900 | 59000 | 58900 | 14 |
| 497 | 20231211 | 102600 | 1119097300 | 58900 | 59000 | 59000 | 58900 | 108 |
| 498 | 20231211 | 102500 | 1112735300 | 58900 | 58900 | 58900 | 58900 | 32 |
| 499 | 20231211 | 102400 | 1110850500 | 58900 | 59000 | 59000 | 58900 | 125 |
| 500 | 20231211 | 102300 | 1103487500 | 59000 | 58900 | 59000 | 58900 | 15 |
| 501 | 20231211 | 102200 | 1102602700 | 58900 | 58900 | 58900 | 58900 | 141 |
| 502 | 20231211 | 102100 | 1094297800 | 58900 | 58900 | 59000 | 58900 | 27 |
| 503 | 20231211 | 102000 | 1092707200 | 58900 | 59000 | 59000 | 58900 | 9 |
| 504 | 20231211 | 101900 | 1092176300 | 58900 | 58800 | 58900 | 58800 | 56 |
| 505 | 20231211 | 101800 | 1088878900 | 58900 | 58900 | 58900 | 58900 | 122 |
| 506 | 20231211 | 101700 | 1081693100 | 58900 | 58900 | 58900 | 58800 | 46 |
| 507 | 20231211 | 101600 | 1078984900 | 58900 | 58900 | 58900 | 58900 | 1 |
| 508 | 20231211 | 101500 | 1078926000 | 58900 | 58900 | 58900 | 58800 | 64 |
| 509 | 20231211 | 101400 | 1075156900 | 58900 | 58900 | 58900 | 58900 | 53 |
| 510 | 20231211 | 101300 | 1072035200 | 58900 | 58900 | 58900 | 58900 | 2 |
| 511 | 20231211 | 101200 | 1071917400 | 58900 | 58900 | 58900 | 58900 | 119 |
| 512 | 20231211 | 101100 | 1064908300 | 58800 | 58900 | 58900 | 58800 | 121 |
| 513 | 20231211 | 101000 | 1057783400 | 58900 | 58800 | 58900 | 58800 | 11 |
| 514 | 20231211 | 100900 | 1057136100 | 58800 | 58900 | 58900 | 58800 | 85 |
| 515 | 20231211 | 100800 | 1052137700 | 58800 | 58900 | 58900 | 58800 | 40 |
| 516 | 20231211 | 100700 | 1049784900 | 58900 | 58900 | 58900 | 58800 | 19 |
| 517 | 20231211 | 100600 | 1048666300 | 58900 | 59000 | 59000 | 58800 | 406 |
| 518 | 20231211 | 100500 | 1024752700 | 58900 | 58900 | 58900 | 58900 | 365 |
| 519 | 20231211 | 100400 | 1003254200 | 58900 | 59000 | 59000 | 58900 | 91 |
| 520 | 20231211 | 100300 | 997894000 | 59000 | 59000 | 59000 | 58900 | 221 |
| 521 | 20231211 | 100200 | 984875000 | 58900 | 59000 | 59000 | 58900 | 548 |
| 522 | 20231211 | 100100 | 952596200 | 59000 | 59000 | 59100 | 59000 | 43 |
| 523 | 20231211 | 100000 | 950059100 | 59100 | 59100 | 59100 | 59000 | 1802 |
| 524 | 20231211 | 095900 | 843653300 | 59100 | 59000 | 59100 | 59000 | 23 |
| 525 | 20231211 | 095800 | 842296000 | 59000 | 59000 | 59000 | 59000 | 20 |
| 526 | 20231211 | 095700 | 841116000 | 59100 | 59100 | 59100 | 59100 | 1 |
| 527 | 20231211 | 095600 | 841056900 | 59100 | 59000 | 59100 | 59000 | 379 |
| 528 | 20231211 | 095500 | 818695600 | 59000 | 59000 | 59000 | 59000 | 6 |
| 529 | 20231211 | 095400 | 818341600 | 59000 | 59100 | 59100 | 59000 | 2 |
| 530 | 20231211 | 095300 | 818223500 | 59000 | 59000 | 59100 | 59000 | 242 |
| 531 | 20231211 | 095200 | 803945200 | 59000 | 59000 | 59000 | 59000 | 16 |
| 532 | 20231211 | 095100 | 803001200 | 59000 | 59000 | 59000 | 59000 | 51 |
| 533 | 20231211 | 095000 | 799992200 | 59000 | 59100 | 59100 | 59000 | 20 |
| 534 | 20231211 | 094900 | 798810300 | 59100 | 59100 | 59100 | 59100 | 50 |
| 535 | 20231211 | 094800 | 795855300 | 59000 | 59000 | 59000 | 59000 | 738 |
| 536 | 20231211 | 094700 | 752313300 | 59100 | 59100 | 59100 | 59000 | 78 |
| 537 | 20231211 | 094600 | 747710900 | 59100 | 59000 | 59100 | 59000 | 565 |
| 538 | 20231211 | 094500 | 714373300 | 59000 | 59000 | 59000 | 59000 | 69 |
| 539 | 20231211 | 094400 | 710302300 | 59000 | 59000 | 59100 | 59000 | 184 |
| 540 | 20231211 | 094300 | 699446100 | 59000 | 59100 | 59100 | 59000 | 55 |
| 541 | 20231211 | 094200 | 696201000 | 59000 | 59000 | 59100 | 59000 | 88 |
| 542 | 20231211 | 094100 | 691008500 | 59000 | 59000 | 59100 | 59000 | 47 |
| 543 | 20231211 | 094000 | 688234600 | 59100 | 59000 | 59100 | 59000 | 3 |
| 544 | 20231211 | 093900 | 688057400 | 59000 | 59000 | 59100 | 59000 | 229 |
| 545 | 20231211 | 093800 | 674545400 | 59000 | 59100 | 59100 | 59000 | 26 |
| 546 | 20231211 | 093700 | 673011100 | 59100 | 59000 | 59100 | 59000 | 46 |
| 547 | 20231211 | 093600 | 670296400 | 59000 | 59100 | 59100 | 59000 | 94 |
| 548 | 20231211 | 093500 | 664741100 | 59000 | 59000 | 59100 | 59000 | 56 |
| 549 | 20231211 | 093400 | 661436600 | 59000 | 59000 | 59000 | 59000 | 177 |
| 550 | 20231211 | 093300 | 650993600 | 59000 | 59000 | 59000 | 59000 | 12 |
| 551 | 20231211 | 093200 | 650285600 | 59100 | 59000 | 59100 | 59000 | 146 |
| 552 | 20231211 | 093100 | 641671300 | 59100 | 59100 | 59100 | 59100 | 2 |
| 553 | 20231211 | 093000 | 641553100 | 59000 | 59100 | 59100 | 59000 | 48 |
| 554 | 20231211 | 092900 | 638720400 | 59100 | 59100 | 59100 | 59000 | 101 |
| 555 | 20231211 | 092800 | 632760700 | 59000 | 59100 | 59100 | 59000 | 83 |
| 556 | 20231211 | 092700 | 627862300 | 59100 | 59000 | 59100 | 59000 | 56 |
| 557 | 20231211 | 092600 | 624557600 | 59100 | 59100 | 59100 | 59000 | 36 |
| 558 | 20231211 | 092500 | 622432200 | 59100 | 59100 | 59100 | 59000 | 48 |
| 559 | 20231211 | 092400 | 619598700 | 59100 | 59100 | 59100 | 59000 | 63 |
| 560 | 20231211 | 092300 | 615880400 | 59100 | 59100 | 59100 | 59000 | 175 |
| 561 | 20231211 | 092200 | 605555000 | 59100 | 59100 | 59100 | 59000 | 49 |
| 562 | 20231211 | 092100 | 602662100 | 59100 | 59100 | 59100 | 59100 | 4 |
| 563 | 20231211 | 092000 | 602425700 | 59100 | 59100 | 59100 | 59000 | 65 |
| 564 | 20231211 | 091900 | 598590100 | 59100 | 59100 | 59100 | 59000 | 102 |
| 565 | 20231211 | 091800 | 592566900 | 59100 | 59100 | 59100 | 59000 | 29 |
| 566 | 20231211 | 091700 | 590855200 | 59000 | 59100 | 59100 | 59000 | 66 |
| 567 | 20231211 | 091600 | 586960600 | 59100 | 59100 | 59100 | 59100 | 13 |
| 568 | 20231211 | 091500 | 586192300 | 59100 | 59100 | 59100 | 59000 | 367 |
| 569 | 20231211 | 091400 | 564538900 | 59100 | 59000 | 59100 | 59000 | 212 |
| 570 | 20231211 | 091300 | 552027600 | 59000 | 59000 | 59100 | 59000 | 1663 |
| 571 | 20231211 | 091200 | 453910500 | 59100 | 59200 | 59200 | 59100 | 770 |
| 572 | 20231211 | 091100 | 408403400 | 59100 | 59200 | 59200 | 59100 | 116 |
| 573 | 20231211 | 091000 | 401546300 | 59200 | 59100 | 59200 | 59100 | 15 |
| 574 | 20231211 | 090900 | 400659000 | 59200 | 59200 | 59200 | 59000 | 324 |
| 575 | 20231211 | 090800 | 381514800 | 59200 | 59400 | 59400 | 59200 | 231 |
| 576 | 20231211 | 090700 | 367839400 | 59400 | 59400 | 59500 | 59400 | 111 |
| 577 | 20231211 | 090600 | 361243700 | 59700 | 59200 | 59900 | 59200 | 1221 |
| 578 | 20231211 | 090500 | 288409800 | 59100 | 59100 | 59200 | 59100 | 501 |
| 579 | 20231211 | 090400 | 258799700 | 59100 | 58800 | 59200 | 58800 | 844 |
| 580 | 20231211 | 090300 | 209062300 | 58800 | 59000 | 59000 | 58800 | 913 |
| 581 | 20231211 | 090200 | 155229200 | 59100 | 59100 | 59100 | 59000 | 668 |
| 582 | 20231211 | 090100 | 115809200 | 59100 | 59300 | 59300 | 59100 | 435 |
| 583 | 20231211 | 090000 | 90063300 | 59300 | 59500 | 59600 | 59200 | 1519 |