34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 193600 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 1621 |
| 3 | 20231206 | 193500 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 4 | 20231206 | 193400 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 5 | 20231206 | 193300 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 6 | 20231206 | 193200 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 7 | 20231206 | 193100 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 8 | 20231206 | 193000 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 9 | 20231206 | 192900 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 10 | 20231206 | 192800 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 11 | 20231206 | 192700 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 12 | 20231206 | 192600 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 13 | 20231206 | 192500 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 14 | 20231206 | 192400 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 15 | 20231206 | 192300 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 16 | 20231206 | 192200 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 17 | 20231206 | 192100 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 18 | 20231206 | 192000 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 19 | 20231206 | 191900 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 20 | 20231206 | 191800 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 21 | 20231206 | 191700 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 22 | 20231206 | 191600 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 23 | 20231206 | 191500 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 24 | 20231206 | 191400 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 25 | 20231206 | 191300 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 26 | 20231206 | 191200 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 27 | 20231206 | 191100 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 28 | 20231206 | 191000 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 29 | 20231206 | 190900 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 30 | 20231206 | 190800 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 31 | 20231206 | 190700 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 32 | 20231206 | 190600 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 1621 |
| 33 | 20231206 | 190500 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 34 | 20231206 | 190400 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 35 | 20231206 | 190300 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 36 | 20231206 | 190200 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 37 | 20231206 | 190100 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 38 | 20231206 | 190000 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 39 | 20231206 | 185900 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 40 | 20231206 | 185800 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 41 | 20231206 | 185700 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 42 | 20231206 | 185600 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 43 | 20231206 | 185500 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 44 | 20231206 | 185400 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 45 | 20231206 | 185300 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 46 | 20231206 | 185200 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 47 | 20231206 | 185100 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 48 | 20231206 | 185000 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 49 | 20231206 | 184900 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 50 | 20231206 | 184800 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 51 | 20231206 | 184700 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 52 | 20231206 | 184600 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 53 | 20231206 | 184500 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 54 | 20231206 | 184400 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 55 | 20231206 | 184300 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 56 | 20231206 | 184200 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 57 | 20231206 | 184100 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 58 | 20231206 | 184000 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 59 | 20231206 | 183900 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 60 | 20231206 | 183800 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 61 | 20231206 | 183700 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 62 | 20231206 | 183600 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 1621 |
| 63 | 20231206 | 183500 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 64 | 20231206 | 183400 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 65 | 20231206 | 183300 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 66 | 20231206 | 183200 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 67 | 20231206 | 183100 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 68 | 20231206 | 183000 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 69 | 20231206 | 182900 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 70 | 20231206 | 182800 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 71 | 20231206 | 182700 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 72 | 20231206 | 182600 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 73 | 20231206 | 182500 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 74 | 20231206 | 182400 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 75 | 20231206 | 182300 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 76 | 20231206 | 182200 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 77 | 20231206 | 182100 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 78 | 20231206 | 182000 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 79 | 20231206 | 181900 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 80 | 20231206 | 181800 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 81 | 20231206 | 181700 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 82 | 20231206 | 181600 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 83 | 20231206 | 181500 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 84 | 20231206 | 181400 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 85 | 20231206 | 181300 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 86 | 20231206 | 181200 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 87 | 20231206 | 181100 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 88 | 20231206 | 181000 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 89 | 20231206 | 180900 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 90 | 20231206 | 180800 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 91 | 20231206 | 180700 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 92 | 20231206 | 180600 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 1621 |
| 93 | 20231206 | 180500 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 94 | 20231206 | 180400 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 95 | 20231206 | 180300 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 96 | 20231206 | 180200 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 97 | 20231206 | 180100 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 98 | 20231206 | 180000 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 99 | 20231206 | 175900 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 100 | 20231206 | 175800 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 101 | 20231206 | 175700 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 102 | 20231206 | 175600 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 103 | 20231206 | 175500 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 104 | 20231206 | 175400 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 105 | 20231206 | 175300 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 106 | 20231206 | 175200 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 107 | 20231206 | 175100 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 108 | 20231206 | 175000 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 109 | 20231206 | 174900 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 110 | 20231206 | 174800 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 111 | 20231206 | 174700 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 112 | 20231206 | 174600 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 113 | 20231206 | 174500 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 114 | 20231206 | 174400 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 115 | 20231206 | 174300 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 116 | 20231206 | 174200 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 117 | 20231206 | 174100 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 118 | 20231206 | 174000 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 119 | 20231206 | 173900 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 120 | 20231206 | 173800 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 121 | 20231206 | 173700 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 122 | 20231206 | 173600 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 1621 |
| 123 | 20231206 | 173500 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 124 | 20231206 | 173400 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 125 | 20231206 | 173300 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 126 | 20231206 | 173200 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 127 | 20231206 | 173100 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 128 | 20231206 | 173000 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 129 | 20231206 | 172900 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 130 | 20231206 | 172800 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 131 | 20231206 | 172700 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 132 | 20231206 | 172600 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 133 | 20231206 | 172500 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 134 | 20231206 | 172400 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 135 | 20231206 | 172300 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 136 | 20231206 | 172200 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 137 | 20231206 | 172100 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 138 | 20231206 | 172000 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 139 | 20231206 | 171900 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 140 | 20231206 | 171800 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 141 | 20231206 | 171700 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 142 | 20231206 | 171600 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 143 | 20231206 | 171500 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 144 | 20231206 | 171400 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 145 | 20231206 | 171300 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 146 | 20231206 | 171200 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 147 | 20231206 | 171100 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 148 | 20231206 | 171000 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 149 | 20231206 | 170900 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 150 | 20231206 | 170800 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 151 | 20231206 | 170700 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 152 | 20231206 | 170600 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 1621 |
| 153 | 20231206 | 170500 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 154 | 20231206 | 170400 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 155 | 20231206 | 170300 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 156 | 20231206 | 170200 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 157 | 20231206 | 170100 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 158 | 20231206 | 170000 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 159 | 20231206 | 165900 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 160 | 20231206 | 165800 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 161 | 20231206 | 165700 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 162 | 20231206 | 165600 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 163 | 20231206 | 165500 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 164 | 20231206 | 165400 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 165 | 20231206 | 165300 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 166 | 20231206 | 165200 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 167 | 20231206 | 165100 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 168 | 20231206 | 165000 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 169 | 20231206 | 164900 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 170 | 20231206 | 164800 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 171 | 20231206 | 164700 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 172 | 20231206 | 164600 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 173 | 20231206 | 164500 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 174 | 20231206 | 164400 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 175 | 20231206 | 164300 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 176 | 20231206 | 164200 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 177 | 20231206 | 164100 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 178 | 20231206 | 164000 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 179 | 20231206 | 163900 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 180 | 20231206 | 163800 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 181 | 20231206 | 163700 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 182 | 20231206 | 163600 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 1621 |
| 183 | 20231206 | 163500 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 184 | 20231206 | 163400 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 185 | 20231206 | 163300 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 186 | 20231206 | 163200 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 187 | 20231206 | 163100 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 188 | 20231206 | 163000 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 189 | 20231206 | 162900 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 190 | 20231206 | 162800 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 191 | 20231206 | 162700 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 192 | 20231206 | 162600 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 193 | 20231206 | 162500 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 194 | 20231206 | 162400 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 195 | 20231206 | 162300 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 196 | 20231206 | 162200 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 197 | 20231206 | 162100 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 198 | 20231206 | 162000 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 199 | 20231206 | 161900 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 200 | 20231206 | 161800 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 201 | 20231206 | 161700 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 202 | 20231206 | 161600 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 203 | 20231206 | 161500 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 204 | 20231206 | 161400 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 205 | 20231206 | 161300 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 206 | 20231206 | 161200 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 207 | 20231206 | 161100 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 208 | 20231206 | 161000 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 209 | 20231206 | 160900 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 210 | 20231206 | 160800 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 211 | 20231206 | 160700 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 212 | 20231206 | 160600 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 1621 |
| 213 | 20231206 | 160500 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 214 | 20231206 | 160400 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 215 | 20231206 | 160300 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 216 | 20231206 | 160200 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 217 | 20231206 | 160100 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 218 | 20231206 | 160000 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 219 | 20231206 | 155900 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 220 | 20231206 | 155800 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 221 | 20231206 | 155700 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 222 | 20231206 | 155600 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 223 | 20231206 | 155500 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 224 | 20231206 | 155400 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 225 | 20231206 | 155300 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 226 | 20231206 | 155200 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 227 | 20231206 | 155100 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 228 | 20231206 | 155000 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 229 | 20231206 | 154900 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 230 | 20231206 | 154800 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 231 | 20231206 | 154700 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 232 | 20231206 | 154600 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 233 | 20231206 | 154500 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 234 | 20231206 | 154400 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 235 | 20231206 | 154300 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 236 | 20231206 | 154200 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 237 | 20231206 | 154100 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 238 | 20231206 | 154000 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 239 | 20231206 | 153900 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 240 | 20231206 | 153800 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 241 | 20231206 | 153700 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 242 | 20231206 | 153600 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 1621 |
| 243 | 20231206 | 153500 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 244 | 20231206 | 153400 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 245 | 20231206 | 153300 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 246 | 20231206 | 153200 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 247 | 20231206 | 153100 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 0 |
| 248 | 20231206 | 153000 | 7977444700 | 73800 | 73800 | 73800 | 73800 | 1621 |
| 249 | 20231206 | 152900 | 7857814900 | 73700 | 73700 | 73700 | 73700 | 0 |
| 250 | 20231206 | 152800 | 7857814900 | 73700 | 73700 | 73700 | 73700 | 0 |
| 251 | 20231206 | 152700 | 7857814900 | 73700 | 73700 | 73700 | 73700 | 0 |
| 252 | 20231206 | 152600 | 7857814900 | 73700 | 73700 | 73700 | 73700 | 0 |
| 253 | 20231206 | 152500 | 7857814900 | 73700 | 73700 | 73700 | 73700 | 0 |
| 254 | 20231206 | 152400 | 7857814900 | 73700 | 73700 | 73700 | 73700 | 0 |
| 255 | 20231206 | 152300 | 7857814900 | 73700 | 73700 | 73700 | 73700 | 0 |
| 256 | 20231206 | 152200 | 7857814900 | 73700 | 73700 | 73700 | 73700 | 0 |
| 257 | 20231206 | 152100 | 7857814900 | 73700 | 73700 | 73700 | 73700 | 0 |
| 258 | 20231206 | 152000 | 7857814900 | 73700 | 73700 | 73700 | 73700 | 0 |
| 259 | 20231206 | 151900 | 7857814900 | 73700 | 73500 | 73700 | 73500 | 568 |
| 260 | 20231206 | 151800 | 7816001800 | 73500 | 73500 | 73500 | 73400 | 232 |
| 261 | 20231206 | 151700 | 7798953300 | 73400 | 73300 | 73400 | 73300 | 55 |
| 262 | 20231206 | 151600 | 7794916700 | 73300 | 73300 | 73300 | 73200 | 87 |
| 263 | 20231206 | 151500 | 7788540400 | 73400 | 73200 | 73400 | 73200 | 42 |
| 264 | 20231206 | 151400 | 7785463800 | 73200 | 73300 | 73300 | 73100 | 102 |
| 265 | 20231206 | 151300 | 7777996800 | 73300 | 73400 | 73400 | 73300 | 365 |
| 266 | 20231206 | 151200 | 7751221800 | 73400 | 73300 | 73400 | 73300 | 155 |
| 267 | 20231206 | 151100 | 7739848200 | 73400 | 73600 | 73600 | 73400 | 230 |
| 268 | 20231206 | 151000 | 7722953400 | 73700 | 73800 | 73800 | 73500 | 980 |
| 269 | 20231206 | 150900 | 7650715200 | 73800 | 73800 | 73800 | 73700 | 254 |
| 270 | 20231206 | 150800 | 7631970900 | 73800 | 73600 | 73800 | 73600 | 413 |
| 271 | 20231206 | 150700 | 7601534000 | 73700 | 73500 | 73700 | 73400 | 442 |
| 272 | 20231206 | 150600 | 7569034500 | 73500 | 73400 | 73500 | 73400 | 273 |
| 273 | 20231206 | 150500 | 7548974200 | 73400 | 73400 | 73500 | 73300 | 605 |
| 274 | 20231206 | 150400 | 7504556500 | 73300 | 73300 | 73400 | 73300 | 442 |
| 275 | 20231206 | 150300 | 7472140400 | 73300 | 73400 | 73400 | 73200 | 297 |
| 276 | 20231206 | 150200 | 7450357200 | 73300 | 73400 | 73400 | 73200 | 305 |
| 277 | 20231206 | 150100 | 7427996200 | 73300 | 73200 | 73300 | 73100 | 416 |
| 278 | 20231206 | 150000 | 7397530300 | 73200 | 73100 | 73200 | 73100 | 234 |
| 279 | 20231206 | 145900 | 7380404800 | 73100 | 73200 | 73200 | 73100 | 330 |
| 280 | 20231206 | 145800 | 7356262000 | 73200 | 73200 | 73300 | 73100 | 598 |
| 281 | 20231206 | 145700 | 7312461600 | 73200 | 73100 | 73300 | 73000 | 251 |
| 282 | 20231206 | 145600 | 7294103200 | 73100 | 73200 | 73300 | 73100 | 582 |
| 283 | 20231206 | 145500 | 7251496300 | 73200 | 73200 | 73200 | 73100 | 320 |
| 284 | 20231206 | 145400 | 7228085900 | 73000 | 72900 | 73200 | 72800 | 363 |
| 285 | 20231206 | 145300 | 7201598600 | 72800 | 72700 | 72800 | 72500 | 268 |
| 286 | 20231206 | 145200 | 7182128200 | 72700 | 72500 | 72700 | 72500 | 1237 |
| 287 | 20231206 | 145100 | 7092431500 | 72500 | 72500 | 72700 | 72500 | 376 |
| 288 | 20231206 | 145000 | 7065148600 | 72600 | 72700 | 72800 | 72500 | 2685 |
| 289 | 20231206 | 144900 | 6870184100 | 72800 | 72800 | 72900 | 72700 | 564 |
| 290 | 20231206 | 144800 | 6829138500 | 72800 | 72900 | 72900 | 72700 | 177 |
| 291 | 20231206 | 144700 | 6816253400 | 72700 | 72700 | 72900 | 72700 | 650 |
| 292 | 20231206 | 144600 | 6768964000 | 72700 | 72700 | 72900 | 72700 | 167 |
| 293 | 20231206 | 144500 | 6756811800 | 72700 | 72900 | 72900 | 72700 | 199 |
| 294 | 20231206 | 144400 | 6742325000 | 72800 | 72900 | 72900 | 72800 | 842 |
| 295 | 20231206 | 144300 | 6681026300 | 73000 | 73000 | 73000 | 72800 | 116 |
| 296 | 20231206 | 144200 | 6672567800 | 72900 | 72900 | 73000 | 72900 | 161 |
| 297 | 20231206 | 144100 | 6660829600 | 72900 | 72900 | 72900 | 72800 | 257 |
| 298 | 20231206 | 144000 | 6642097800 | 72900 | 73000 | 73000 | 72900 | 534 |
| 299 | 20231206 | 143900 | 6603162700 | 73000 | 73100 | 73100 | 73000 | 194 |
| 300 | 20231206 | 143800 | 6588995000 | 73100 | 73300 | 73300 | 73000 | 134 |
| 301 | 20231206 | 143700 | 6579198400 | 73200 | 73000 | 73200 | 73000 | 181 |
| 302 | 20231206 | 143600 | 6565978000 | 73100 | 73000 | 73100 | 72900 | 147 |
| 303 | 20231206 | 143500 | 6555248700 | 73000 | 73000 | 73100 | 73000 | 254 |
| 304 | 20231206 | 143400 | 6536703300 | 73100 | 72900 | 73100 | 72900 | 128 |
| 305 | 20231206 | 143300 | 6527363900 | 73000 | 72900 | 73000 | 72900 | 201 |
| 306 | 20231206 | 143200 | 6512701300 | 72900 | 72900 | 72900 | 72900 | 236 |
| 307 | 20231206 | 143100 | 6495496900 | 72900 | 73000 | 73000 | 72900 | 201 |
| 308 | 20231206 | 143000 | 6480839900 | 72900 | 73000 | 73000 | 72900 | 316 |
| 309 | 20231206 | 142900 | 6457798000 | 72900 | 72900 | 73000 | 72900 | 258 |
| 310 | 20231206 | 142800 | 6438987500 | 72900 | 73000 | 73000 | 72900 | 192 |
| 311 | 20231206 | 142700 | 6424984500 | 73000 | 73000 | 73100 | 72900 | 176 |
| 312 | 20231206 | 142600 | 6412140700 | 72900 | 72900 | 73000 | 72900 | 416 |
| 313 | 20231206 | 142500 | 6381794100 | 72900 | 73000 | 73000 | 72900 | 358 |
| 314 | 20231206 | 142400 | 6355670400 | 73100 | 73100 | 73100 | 73000 | 180 |
| 315 | 20231206 | 142300 | 6342524700 | 73100 | 73200 | 73200 | 73000 | 94 |
| 316 | 20231206 | 142200 | 6335654200 | 73100 | 73400 | 73400 | 72800 | 2104 |
| 317 | 20231206 | 142100 | 6182046800 | 73400 | 73300 | 73500 | 73300 | 135 |
| 318 | 20231206 | 142000 | 6172142800 | 73300 | 73200 | 73300 | 73200 | 197 |
| 319 | 20231206 | 141900 | 6157714200 | 73200 | 73100 | 73300 | 73100 | 232 |
| 320 | 20231206 | 141800 | 6140726600 | 73100 | 73100 | 73200 | 73000 | 214 |
| 321 | 20231206 | 141700 | 6125085800 | 73100 | 73000 | 73100 | 73000 | 297 |
| 322 | 20231206 | 141600 | 6103384700 | 73000 | 73100 | 73200 | 73000 | 220 |
| 323 | 20231206 | 141500 | 6087308800 | 73100 | 73100 | 73100 | 73000 | 686 |
| 324 | 20231206 | 141400 | 6037190900 | 73100 | 73200 | 73300 | 73100 | 556 |
| 325 | 20231206 | 141300 | 5996503600 | 73200 | 73300 | 73400 | 73200 | 335 |
| 326 | 20231206 | 141200 | 5971953700 | 73300 | 73400 | 73500 | 73300 | 584 |
| 327 | 20231206 | 141100 | 5929097800 | 73600 | 73500 | 73600 | 73400 | 494 |
| 328 | 20231206 | 141000 | 5892801400 | 73500 | 73500 | 73700 | 73500 | 273 |
| 329 | 20231206 | 140900 | 5872729000 | 73600 | 73700 | 73700 | 73500 | 626 |
| 330 | 20231206 | 140800 | 5826702600 | 73700 | 73700 | 73700 | 73600 | 234 |
| 331 | 20231206 | 140700 | 5809472800 | 73600 | 73600 | 73700 | 73600 | 222 |
| 332 | 20231206 | 140600 | 5793131200 | 73600 | 73600 | 73700 | 73600 | 175 |
| 333 | 20231206 | 140500 | 5780244700 | 73600 | 73700 | 73700 | 73600 | 140 |
| 334 | 20231206 | 140400 | 5769929600 | 73700 | 73800 | 73900 | 73700 | 777 |
| 335 | 20231206 | 140300 | 5712604100 | 73800 | 74000 | 74000 | 73800 | 282 |
| 336 | 20231206 | 140200 | 5691764800 | 73900 | 74000 | 74000 | 73900 | 58 |
| 337 | 20231206 | 140100 | 5687476000 | 73900 | 74000 | 74100 | 73900 | 122 |
| 338 | 20231206 | 140000 | 5678451100 | 74200 | 74100 | 74200 | 74000 | 171 |
| 339 | 20231206 | 135900 | 5665781800 | 74100 | 74000 | 74200 | 73900 | 248 |
| 340 | 20231206 | 135800 | 5647407600 | 74000 | 74100 | 74100 | 74000 | 274 |
| 341 | 20231206 | 135700 | 5627130500 | 74000 | 73900 | 74100 | 73900 | 155 |
| 342 | 20231206 | 135600 | 5615665200 | 74000 | 74200 | 74200 | 74000 | 147 |
| 343 | 20231206 | 135500 | 5604779300 | 74200 | 74100 | 74200 | 74100 | 785 |
| 344 | 20231206 | 135400 | 5546541900 | 74100 | 74100 | 74200 | 74100 | 54 |
| 345 | 20231206 | 135300 | 5542537900 | 74200 | 74100 | 74200 | 74000 | 124 |
| 346 | 20231206 | 135200 | 5533354000 | 74200 | 74000 | 74200 | 74000 | 61 |
| 347 | 20231206 | 135100 | 5528831300 | 74000 | 74200 | 74200 | 74000 | 116 |
| 348 | 20231206 | 135000 | 5520235400 | 74200 | 74000 | 74200 | 74000 | 81 |
| 349 | 20231206 | 134900 | 5514231800 | 74100 | 74000 | 74100 | 74000 | 117 |
| 350 | 20231206 | 134800 | 5505570600 | 74000 | 74000 | 74000 | 73900 | 76 |
| 351 | 20231206 | 134700 | 5499947600 | 73900 | 74000 | 74000 | 73900 | 53 |
| 352 | 20231206 | 134600 | 5496027000 | 74000 | 74000 | 74000 | 73900 | 110 |
| 353 | 20231206 | 134500 | 5487889000 | 74000 | 74000 | 74100 | 74000 | 111 |
| 354 | 20231206 | 134400 | 5479672600 | 74000 | 74000 | 74000 | 74000 | 199 |
| 355 | 20231206 | 134300 | 5464946600 | 74000 | 74000 | 74200 | 74000 | 86 |
| 356 | 20231206 | 134200 | 5458572200 | 74000 | 74000 | 74000 | 73900 | 54 |
| 357 | 20231206 | 134100 | 5454577000 | 74000 | 74000 | 74200 | 73900 | 343 |
| 358 | 20231206 | 134000 | 5429190100 | 74100 | 74100 | 74100 | 74000 | 196 |
| 359 | 20231206 | 133900 | 5414679100 | 74100 | 74100 | 74100 | 74000 | 75 |
| 360 | 20231206 | 133800 | 5409121700 | 74100 | 74100 | 74200 | 74000 | 104 |
| 361 | 20231206 | 133700 | 5401416100 | 74100 | 74100 | 74100 | 74100 | 236 |
| 362 | 20231206 | 133600 | 5383928500 | 74100 | 74100 | 74200 | 74000 | 91 |
| 363 | 20231206 | 133500 | 5377185700 | 74100 | 74000 | 74100 | 74000 | 50 |
| 364 | 20231206 | 133400 | 5373481600 | 74000 | 74000 | 74100 | 74000 | 75 |
| 365 | 20231206 | 133300 | 5367925900 | 74100 | 74000 | 74100 | 74000 | 114 |
| 366 | 20231206 | 133200 | 5359487500 | 74000 | 74100 | 74200 | 74000 | 239 |
| 367 | 20231206 | 133100 | 5341771900 | 74200 | 74200 | 74200 | 74100 | 40 |
| 368 | 20231206 | 133000 | 5338804500 | 74200 | 74200 | 74300 | 74100 | 364 |
| 369 | 20231206 | 132900 | 5311804200 | 74300 | 74300 | 74300 | 74300 | 56 |
| 370 | 20231206 | 132800 | 5307643400 | 74200 | 74300 | 74400 | 74200 | 138 |
| 371 | 20231206 | 132700 | 5297387900 | 74400 | 74300 | 74400 | 74200 | 150 |
| 372 | 20231206 | 132600 | 5286233700 | 74300 | 74300 | 74300 | 74200 | 47 |
| 373 | 20231206 | 132500 | 5282742200 | 74300 | 74300 | 74300 | 74300 | 224 |
| 374 | 20231206 | 132400 | 5266099000 | 74200 | 74300 | 74300 | 74200 | 53 |
| 375 | 20231206 | 132300 | 5262165400 | 74200 | 74200 | 74200 | 74200 | 53 |
| 376 | 20231206 | 132200 | 5258232800 | 74200 | 74300 | 74300 | 74100 | 78 |
| 377 | 20231206 | 132100 | 5252443500 | 74200 | 74100 | 74300 | 74100 | 47 |
| 378 | 20231206 | 132000 | 5248953400 | 74100 | 74300 | 74400 | 74100 | 170 |
| 379 | 20231206 | 131900 | 5236336000 | 74400 | 74400 | 74400 | 74300 | 25 |
| 380 | 20231206 | 131800 | 5234476900 | 74400 | 74300 | 74400 | 74300 | 69 |
| 381 | 20231206 | 131700 | 5229347300 | 74300 | 74300 | 74400 | 74300 | 460 |
| 382 | 20231206 | 131600 | 5195163500 | 74400 | 74400 | 74400 | 74400 | 50 |
| 383 | 20231206 | 131500 | 5191443500 | 74400 | 74400 | 74400 | 74400 | 33 |
| 384 | 20231206 | 131400 | 5188988300 | 74300 | 74300 | 74400 | 74300 | 169 |
| 385 | 20231206 | 131300 | 5176417900 | 74400 | 74400 | 74400 | 74400 | 38 |
| 386 | 20231206 | 131200 | 5173590700 | 74400 | 74500 | 74500 | 74300 | 124 |
| 387 | 20231206 | 131100 | 5164367300 | 74500 | 74400 | 74500 | 74400 | 121 |
| 388 | 20231206 | 131000 | 5155361000 | 74400 | 74400 | 74400 | 74300 | 399 |
| 389 | 20231206 | 130900 | 5125675500 | 74400 | 74200 | 74400 | 74200 | 156 |
| 390 | 20231206 | 130800 | 5114082000 | 74200 | 74200 | 74300 | 74200 | 145 |
| 391 | 20231206 | 130700 | 5103320100 | 74200 | 74200 | 74200 | 74200 | 81 |
| 392 | 20231206 | 130600 | 5097309900 | 74200 | 74100 | 74200 | 74100 | 27 |
| 393 | 20231206 | 130500 | 5095308400 | 74100 | 74100 | 74100 | 74100 | 158 |
| 394 | 20231206 | 130400 | 5083600600 | 74100 | 74100 | 74100 | 74000 | 66 |
| 395 | 20231206 | 130300 | 5078711000 | 74100 | 74100 | 74100 | 74100 | 51 |
| 396 | 20231206 | 130200 | 5074931900 | 74100 | 74000 | 74100 | 74000 | 49 |
| 397 | 20231206 | 130100 | 5071302300 | 74100 | 74000 | 74100 | 74000 | 52 |
| 398 | 20231206 | 130000 | 5067451900 | 73900 | 74000 | 74100 | 73900 | 217 |
| 399 | 20231206 | 125900 | 5051405700 | 74000 | 74100 | 74100 | 74000 | 38 |
| 400 | 20231206 | 125800 | 5048590000 | 74100 | 74000 | 74100 | 74000 | 66 |
| 401 | 20231206 | 125700 | 5043703600 | 74100 | 74000 | 74100 | 74000 | 94 |
| 402 | 20231206 | 125600 | 5036743400 | 74100 | 74000 | 74100 | 74000 | 57 |
| 403 | 20231206 | 125500 | 5032524400 | 74100 | 74100 | 74100 | 74000 | 39 |
| 404 | 20231206 | 125400 | 5029635600 | 74000 | 73900 | 74000 | 73900 | 260 |
| 405 | 20231206 | 125300 | 5010409100 | 74000 | 73900 | 74000 | 73900 | 234 |
| 406 | 20231206 | 125200 | 4993108200 | 73900 | 74000 | 74000 | 73900 | 71 |
| 407 | 20231206 | 125100 | 4987855400 | 74100 | 74000 | 74100 | 74000 | 66 |
| 408 | 20231206 | 125000 | 4982966600 | 74100 | 74000 | 74100 | 74000 | 65 |
| 409 | 20231206 | 124900 | 4978151500 | 74000 | 74000 | 74000 | 74000 | 64 |
| 410 | 20231206 | 124800 | 4973415500 | 74000 | 74100 | 74100 | 74000 | 77 |
| 411 | 20231206 | 124700 | 4967714400 | 74100 | 74100 | 74100 | 74100 | 25 |
| 412 | 20231206 | 124600 | 4965861900 | 74000 | 74000 | 74100 | 73900 | 441 |
| 413 | 20231206 | 124500 | 4933227000 | 74000 | 74000 | 74000 | 74000 | 39 |
| 414 | 20231206 | 124400 | 4930341000 | 74000 | 74000 | 74000 | 73900 | 51 |
| 415 | 20231206 | 124300 | 4926567200 | 74000 | 74000 | 74000 | 73900 | 31 |
| 416 | 20231206 | 124200 | 4924273700 | 74000 | 74000 | 74000 | 73900 | 190 |
| 417 | 20231206 | 124100 | 4910226300 | 74000 | 74000 | 74000 | 73900 | 93 |
| 418 | 20231206 | 124000 | 4903345300 | 73900 | 73900 | 74000 | 73900 | 52 |
| 419 | 20231206 | 123900 | 4899500100 | 74000 | 74000 | 74000 | 74000 | 72 |
| 420 | 20231206 | 123800 | 4894172100 | 74000 | 74000 | 74000 | 74000 | 31 |
| 421 | 20231206 | 123700 | 4891878100 | 74000 | 74000 | 74000 | 73900 | 73 |
| 422 | 20231206 | 123600 | 4886478200 | 73900 | 74000 | 74000 | 73900 | 26 |
| 423 | 20231206 | 123500 | 4884554300 | 74000 | 74000 | 74000 | 73900 | 132 |
| 424 | 20231206 | 123400 | 4874793300 | 74000 | 74000 | 74000 | 74000 | 29 |
| 425 | 20231206 | 123300 | 4872647300 | 74000 | 73900 | 74000 | 73900 | 73 |
| 426 | 20231206 | 123200 | 4867247800 | 74000 | 74000 | 74000 | 74000 | 51 |
| 427 | 20231206 | 123100 | 4863473800 | 73900 | 73900 | 74000 | 73900 | 22 |
| 428 | 20231206 | 123000 | 4861846100 | 74000 | 74000 | 74000 | 73900 | 120 |
| 429 | 20231206 | 122900 | 4852966200 | 74000 | 74000 | 74000 | 74000 | 28 |
| 430 | 20231206 | 122800 | 4850894200 | 74000 | 74000 | 74000 | 74000 | 52 |
| 431 | 20231206 | 122700 | 4847046200 | 74000 | 73900 | 74000 | 73900 | 62 |
| 432 | 20231206 | 122600 | 4842459200 | 73900 | 73900 | 74000 | 73900 | 62 |
| 433 | 20231206 | 122500 | 4837872600 | 74000 | 74000 | 74000 | 74000 | 52 |
| 434 | 20231206 | 122400 | 4834024600 | 74000 | 74000 | 74000 | 74000 | 25 |
| 435 | 20231206 | 122300 | 4832174600 | 74000 | 73900 | 74000 | 73900 | 122 |
| 436 | 20231206 | 122200 | 4823156400 | 73900 | 73800 | 73900 | 73800 | 156 |
| 437 | 20231206 | 122100 | 4811639900 | 73900 | 73900 | 73900 | 73800 | 71 |
| 438 | 20231206 | 122000 | 4806393300 | 73900 | 73900 | 73900 | 73900 | 15 |
| 439 | 20231206 | 121900 | 4805284800 | 73900 | 73800 | 73900 | 73800 | 72 |
| 440 | 20231206 | 121800 | 4799964100 | 73900 | 73900 | 73900 | 73900 | 82 |
| 441 | 20231206 | 121700 | 4793904300 | 73900 | 73900 | 73900 | 73800 | 97 |
| 442 | 20231206 | 121600 | 4786742700 | 73900 | 73900 | 73900 | 73900 | 90 |
| 443 | 20231206 | 121500 | 4780091700 | 73900 | 73900 | 74000 | 73900 | 30 |
| 444 | 20231206 | 121400 | 4777872300 | 74000 | 73900 | 74000 | 73900 | 76 |
| 445 | 20231206 | 121300 | 4772255200 | 73900 | 74000 | 74000 | 73900 | 6 |
| 446 | 20231206 | 121200 | 4771811300 | 74000 | 73900 | 74000 | 73900 | 98 |
| 447 | 20231206 | 121100 | 4764565800 | 74000 | 73900 | 74000 | 73800 | 129 |
| 448 | 20231206 | 121000 | 4755042500 | 74000 | 73900 | 74000 | 73900 | 41 |
| 449 | 20231206 | 120900 | 4752010200 | 73900 | 74000 | 74000 | 73800 | 132 |
| 450 | 20231206 | 120800 | 4742255000 | 73900 | 73800 | 73900 | 73800 | 89 |
| 451 | 20231206 | 120700 | 4735679300 | 73800 | 73900 | 74000 | 73800 | 126 |
| 452 | 20231206 | 120600 | 4726372000 | 74000 | 73900 | 74000 | 73900 | 46 |
| 453 | 20231206 | 120500 | 4722972400 | 73900 | 73900 | 73900 | 73900 | 65 |
| 454 | 20231206 | 120400 | 4718168900 | 73900 | 73900 | 74000 | 73900 | 182 |
| 455 | 20231206 | 120300 | 4704716700 | 74000 | 74000 | 74000 | 74000 | 45 |
| 456 | 20231206 | 120200 | 4701386700 | 74000 | 74000 | 74000 | 74000 | 60 |
| 457 | 20231206 | 120100 | 4696946700 | 74000 | 74000 | 74000 | 74000 | 82 |
| 458 | 20231206 | 120000 | 4690878700 | 74000 | 74100 | 74100 | 73900 | 182 |
| 459 | 20231206 | 115900 | 4677398700 | 74100 | 74100 | 74100 | 74100 | 0 |
| 460 | 20231206 | 115800 | 4677398700 | 74100 | 74100 | 74100 | 74000 | 96 |
| 461 | 20231206 | 115700 | 4670285500 | 74000 | 74000 | 74000 | 73900 | 38 |
| 462 | 20231206 | 115600 | 4667473600 | 74000 | 74000 | 74100 | 74000 | 130 |
| 463 | 20231206 | 115500 | 4657851200 | 74000 | 73900 | 74000 | 73900 | 112 |
| 464 | 20231206 | 115400 | 4649572000 | 73900 | 73800 | 73900 | 73700 | 123 |
| 465 | 20231206 | 115300 | 4640492500 | 73900 | 73700 | 73900 | 73700 | 31 |
| 466 | 20231206 | 115200 | 4638203000 | 73700 | 73800 | 73900 | 73700 | 60 |
| 467 | 20231206 | 115100 | 4633778000 | 73800 | 73800 | 73800 | 73700 | 89 |
| 468 | 20231206 | 115000 | 4627210300 | 73900 | 73900 | 73900 | 73800 | 65 |
| 469 | 20231206 | 114900 | 4622408800 | 73900 | 73700 | 73900 | 73700 | 139 |
| 470 | 20231206 | 114800 | 4612139100 | 73600 | 73900 | 73900 | 73600 | 480 |
| 471 | 20231206 | 114700 | 4576764200 | 73900 | 73900 | 73900 | 73900 | 90 |
| 472 | 20231206 | 114600 | 4570113200 | 73900 | 73900 | 73900 | 73800 | 58 |
| 473 | 20231206 | 114500 | 4565828200 | 73900 | 73800 | 73900 | 73800 | 44 |
| 474 | 20231206 | 114400 | 4562578600 | 73900 | 73900 | 73900 | 73900 | 55 |
| 475 | 20231206 | 114300 | 4558514100 | 73900 | 73900 | 73900 | 73800 | 57 |
| 476 | 20231206 | 114200 | 4554301900 | 73800 | 73800 | 73800 | 73800 | 24 |
| 477 | 20231206 | 114100 | 4552530700 | 73800 | 73700 | 73800 | 73700 | 38 |
| 478 | 20231206 | 114000 | 4549726400 | 73800 | 73800 | 73800 | 73800 | 109 |
| 479 | 20231206 | 113900 | 4541682200 | 73800 | 73800 | 73800 | 73800 | 59 |
| 480 | 20231206 | 113800 | 4537328000 | 73700 | 73700 | 73800 | 73600 | 41 |
| 481 | 20231206 | 113700 | 4534306800 | 73800 | 73800 | 73800 | 73800 | 46 |
| 482 | 20231206 | 113600 | 4530912000 | 73800 | 73700 | 73800 | 73600 | 158 |
| 483 | 20231206 | 113500 | 4519267600 | 73900 | 73700 | 73900 | 73700 | 34 |
| 484 | 20231206 | 113400 | 4516760800 | 73700 | 73900 | 73900 | 73500 | 483 |
| 485 | 20231206 | 113300 | 4481207500 | 73900 | 73800 | 73900 | 73700 | 57 |
| 486 | 20231206 | 113200 | 4477004000 | 73800 | 73700 | 73800 | 73700 | 53 |
| 487 | 20231206 | 113100 | 4473097700 | 73800 | 73600 | 73800 | 73600 | 632 |
| 488 | 20231206 | 113000 | 4426577700 | 73700 | 73700 | 73700 | 73600 | 71 |
| 489 | 20231206 | 112900 | 4421347800 | 73800 | 73700 | 73800 | 73600 | 118 |
| 490 | 20231206 | 112800 | 4412653000 | 73600 | 73700 | 73700 | 73600 | 223 |
| 491 | 20231206 | 112700 | 4396228000 | 73700 | 73700 | 73700 | 73600 | 67 |
| 492 | 20231206 | 112600 | 4391292300 | 73700 | 73700 | 73800 | 73600 | 432 |
| 493 | 20231206 | 112500 | 4359458200 | 73800 | 73900 | 73900 | 73800 | 116 |
| 494 | 20231206 | 112400 | 4350894700 | 73800 | 73800 | 73900 | 73800 | 103 |
| 495 | 20231206 | 112300 | 4343292300 | 73800 | 73900 | 74100 | 73800 | 459 |
| 496 | 20231206 | 112200 | 4309403600 | 73900 | 73900 | 73900 | 73900 | 150 |
| 497 | 20231206 | 112100 | 4298318600 | 73900 | 74000 | 74000 | 73900 | 109 |
| 498 | 20231206 | 112000 | 4290261100 | 74200 | 74000 | 74200 | 73900 | 102 |
| 499 | 20231206 | 111900 | 4282701700 | 73900 | 73900 | 73900 | 73900 | 49 |
| 500 | 20231206 | 111800 | 4279080600 | 73800 | 73700 | 73800 | 73700 | 181 |
| 501 | 20231206 | 111700 | 4265729100 | 73800 | 73800 | 73800 | 73800 | 48 |
| 502 | 20231206 | 111600 | 4262186700 | 73800 | 74000 | 74000 | 73800 | 438 |
| 503 | 20231206 | 111500 | 4229841100 | 74000 | 74000 | 74000 | 73900 | 110 |
| 504 | 20231206 | 111400 | 4221705200 | 74100 | 74000 | 74100 | 74000 | 22 |
| 505 | 20231206 | 111300 | 4220076300 | 74100 | 74300 | 74400 | 73900 | 499 |
| 506 | 20231206 | 111200 | 4183131500 | 74300 | 74400 | 74400 | 74200 | 89 |
| 507 | 20231206 | 111100 | 4176513200 | 74500 | 74400 | 74500 | 74300 | 43 |
| 508 | 20231206 | 111000 | 4173313700 | 74300 | 74300 | 74500 | 74300 | 308 |
| 509 | 20231206 | 110900 | 4150424000 | 74400 | 74300 | 74500 | 74300 | 75 |
| 510 | 20231206 | 110800 | 4144847100 | 74300 | 74200 | 74300 | 74100 | 97 |
| 511 | 20231206 | 110700 | 4137647600 | 74200 | 74200 | 74200 | 74200 | 37 |
| 512 | 20231206 | 110600 | 4134902200 | 74200 | 74100 | 74200 | 74000 | 217 |
| 513 | 20231206 | 110500 | 4118832300 | 74100 | 74200 | 74200 | 74100 | 73 |
| 514 | 20231206 | 110400 | 4113422600 | 74200 | 74100 | 74200 | 74000 | 138 |
| 515 | 20231206 | 110300 | 4103194800 | 74000 | 74100 | 74100 | 74000 | 135 |
| 516 | 20231206 | 110200 | 4093194000 | 74100 | 74300 | 74300 | 74100 | 214 |
| 517 | 20231206 | 110100 | 4077322500 | 74300 | 74400 | 74400 | 74300 | 281 |
| 518 | 20231206 | 110000 | 4056433800 | 74400 | 74600 | 74600 | 74400 | 166 |
| 519 | 20231206 | 105900 | 4044061800 | 74600 | 74500 | 74600 | 74500 | 113 |
| 520 | 20231206 | 105800 | 4035635100 | 74500 | 74600 | 74700 | 74500 | 71 |
| 521 | 20231206 | 105700 | 4030338200 | 74600 | 74600 | 74700 | 74600 | 172 |
| 522 | 20231206 | 105600 | 4017497000 | 74700 | 74700 | 74800 | 74700 | 154 |
| 523 | 20231206 | 105500 | 4005986000 | 74700 | 74700 | 74900 | 74700 | 69 |
| 524 | 20231206 | 105400 | 4000825500 | 74700 | 74900 | 74900 | 74700 | 128 |
| 525 | 20231206 | 105300 | 3991251600 | 74900 | 74900 | 74900 | 74800 | 349 |
| 526 | 20231206 | 105200 | 3965126500 | 74900 | 74800 | 74900 | 74800 | 301 |
| 527 | 20231206 | 105100 | 3942598000 | 74800 | 74700 | 74900 | 74600 | 1402 |
| 528 | 20231206 | 105000 | 3837821000 | 74600 | 74600 | 74700 | 74600 | 214 |
| 529 | 20231206 | 104900 | 3821854200 | 74600 | 74700 | 74700 | 74600 | 197 |
| 530 | 20231206 | 104800 | 3807144400 | 74700 | 74500 | 74700 | 74400 | 100 |
| 531 | 20231206 | 104700 | 3799694800 | 74600 | 74700 | 74700 | 74600 | 353 |
| 532 | 20231206 | 104600 | 3773355900 | 74700 | 74700 | 74700 | 74600 | 152 |
| 533 | 20231206 | 104500 | 3762002400 | 74700 | 74400 | 74700 | 74400 | 1110 |
| 534 | 20231206 | 104400 | 3679270500 | 74300 | 74400 | 74400 | 74300 | 188 |
| 535 | 20231206 | 104300 | 3665291000 | 74400 | 74400 | 74500 | 74400 | 245 |
| 536 | 20231206 | 104200 | 3647045500 | 74400 | 74100 | 74400 | 74100 | 897 |
| 537 | 20231206 | 104100 | 3580377000 | 74200 | 74200 | 74200 | 74100 | 69 |
| 538 | 20231206 | 104000 | 3575257300 | 74200 | 74200 | 74200 | 74200 | 65 |
| 539 | 20231206 | 103900 | 3570434300 | 74200 | 74000 | 74200 | 73800 | 406 |
| 540 | 20231206 | 103800 | 3540444400 | 74000 | 74100 | 74200 | 74000 | 189 |
| 541 | 20231206 | 103700 | 3526451300 | 74100 | 74400 | 74400 | 74100 | 171 |
| 542 | 20231206 | 103600 | 3513753200 | 74300 | 74200 | 74400 | 74200 | 86 |
| 543 | 20231206 | 103500 | 3507366000 | 74200 | 74300 | 74400 | 74000 | 272 |
| 544 | 20231206 | 103400 | 3487188400 | 74300 | 74400 | 74400 | 74100 | 380 |
| 545 | 20231206 | 103300 | 3458922800 | 74300 | 74300 | 74300 | 74200 | 145 |
| 546 | 20231206 | 103200 | 3448159600 | 74300 | 74200 | 74300 | 74200 | 381 |
| 547 | 20231206 | 103100 | 3419886400 | 74200 | 74100 | 74200 | 74100 | 82 |
| 548 | 20231206 | 103000 | 3413804300 | 74100 | 74200 | 74200 | 74000 | 59 |
| 549 | 20231206 | 102900 | 3409435100 | 74000 | 74200 | 74200 | 74000 | 114 |
| 550 | 20231206 | 102800 | 3400979000 | 74200 | 74200 | 74200 | 74100 | 37 |
| 551 | 20231206 | 102700 | 3398235100 | 74200 | 74200 | 74300 | 74200 | 73 |
| 552 | 20231206 | 102600 | 3392818400 | 74100 | 74200 | 74200 | 74000 | 94 |
| 553 | 20231206 | 102500 | 3385846500 | 74200 | 73900 | 74200 | 73900 | 84 |
| 554 | 20231206 | 102400 | 3379626500 | 74000 | 73900 | 74000 | 73900 | 95 |
| 555 | 20231206 | 102300 | 3372604200 | 73900 | 73900 | 74100 | 73900 | 257 |
| 556 | 20231206 | 102200 | 3353586700 | 73900 | 73800 | 74000 | 73700 | 137 |
| 557 | 20231206 | 102100 | 3343471600 | 73800 | 74200 | 74200 | 73800 | 277 |
| 558 | 20231206 | 102000 | 3322973800 | 74300 | 74400 | 74500 | 74300 | 220 |
| 559 | 20231206 | 101900 | 3306610700 | 74300 | 74500 | 74500 | 74300 | 214 |
| 560 | 20231206 | 101800 | 3290681300 | 74500 | 74300 | 74500 | 74100 | 776 |
| 561 | 20231206 | 101700 | 3232946800 | 74200 | 74500 | 74500 | 74200 | 424 |
| 562 | 20231206 | 101600 | 3201401000 | 74500 | 74500 | 74600 | 74500 | 337 |
| 563 | 20231206 | 101500 | 3176286800 | 74600 | 74600 | 74700 | 74600 | 441 |
| 564 | 20231206 | 101400 | 3143368500 | 74600 | 74700 | 74800 | 74500 | 306 |
| 565 | 20231206 | 101300 | 3120524300 | 74700 | 74600 | 74800 | 74600 | 972 |
| 566 | 20231206 | 101200 | 3047888400 | 74700 | 74300 | 74700 | 74300 | 3952 |
| 567 | 20231206 | 101100 | 2753565200 | 74300 | 74300 | 74400 | 74200 | 187 |
| 568 | 20231206 | 101000 | 2739673500 | 74200 | 73900 | 74200 | 73900 | 208 |
| 569 | 20231206 | 100900 | 2724281100 | 73900 | 73700 | 73900 | 73700 | 753 |
| 570 | 20231206 | 100800 | 2668734200 | 73700 | 73500 | 73700 | 73300 | 897 |
| 571 | 20231206 | 100700 | 2602750500 | 73400 | 73500 | 73500 | 73300 | 377 |
| 572 | 20231206 | 100600 | 2575045000 | 73500 | 73500 | 73600 | 73500 | 480 |
| 573 | 20231206 | 100500 | 2539762100 | 73500 | 73000 | 73500 | 73000 | 109 |
| 574 | 20231206 | 100400 | 2531765600 | 73000 | 73500 | 73500 | 73000 | 373 |
| 575 | 20231206 | 100300 | 2504452900 | 73500 | 73500 | 73600 | 73500 | 201 |
| 576 | 20231206 | 100200 | 2489679200 | 73500 | 73300 | 73500 | 73300 | 758 |
| 577 | 20231206 | 100100 | 2434041400 | 73300 | 73200 | 73400 | 73200 | 496 |
| 578 | 20231206 | 100000 | 2397712100 | 73100 | 73000 | 73200 | 73000 | 410 |
| 579 | 20231206 | 095900 | 2367750800 | 73000 | 73000 | 73100 | 72900 | 110 |
| 580 | 20231206 | 095800 | 2359719500 | 73100 | 72900 | 73200 | 72900 | 1418 |
| 581 | 20231206 | 095700 | 2256305000 | 72800 | 72800 | 72800 | 72700 | 56 |
| 582 | 20231206 | 095600 | 2252230500 | 72700 | 72700 | 72700 | 72600 | 37 |
| 583 | 20231206 | 095500 | 2249542800 | 72800 | 72800 | 72900 | 72700 | 84 |
| 584 | 20231206 | 095400 | 2243426800 | 72900 | 73000 | 73100 | 72800 | 1268 |
| 585 | 20231206 | 095300 | 2150994700 | 73100 | 72900 | 73100 | 72900 | 1188 |
| 586 | 20231206 | 095200 | 2064342500 | 72800 | 72700 | 72800 | 72700 | 247 |
| 587 | 20231206 | 095100 | 2046376900 | 72800 | 72800 | 72800 | 72700 | 216 |
| 588 | 20231206 | 095000 | 2030668700 | 72700 | 72700 | 73000 | 72700 | 621 |
| 589 | 20231206 | 094900 | 1985444300 | 72800 | 72700 | 72800 | 72600 | 375 |
| 590 | 20231206 | 094800 | 1958198300 | 72600 | 72800 | 72800 | 72400 | 97 |
| 591 | 20231206 | 094700 | 1951146000 | 72800 | 72400 | 72800 | 72400 | 482 |
| 592 | 20231206 | 094600 | 1916158100 | 72400 | 72300 | 72500 | 72300 | 322 |
| 593 | 20231206 | 094500 | 1892872000 | 72300 | 72600 | 72600 | 72300 | 1012 |
| 594 | 20231206 | 094400 | 1819519900 | 72600 | 72800 | 72900 | 72600 | 556 |
| 595 | 20231206 | 094300 | 1779102600 | 72800 | 72900 | 72900 | 72700 | 507 |
| 596 | 20231206 | 094200 | 1742191600 | 72800 | 72800 | 72800 | 72800 | 118 |
| 597 | 20231206 | 094100 | 1733601200 | 72800 | 73100 | 73300 | 72800 | 121 |
| 598 | 20231206 | 094000 | 1724757400 | 73100 | 73300 | 73300 | 73100 | 371 |
| 599 | 20231206 | 093900 | 1697603800 | 73200 | 73100 | 73200 | 73000 | 116 |
| 600 | 20231206 | 093800 | 1689119600 | 73000 | 72800 | 73100 | 72800 | 92 |
| 601 | 20231206 | 093700 | 1682402500 | 72800 | 72800 | 73000 | 72700 | 647 |
| 602 | 20231206 | 093600 | 1635292900 | 72700 | 72600 | 72700 | 72500 | 529 |
| 603 | 20231206 | 093500 | 1596881200 | 72700 | 72800 | 73100 | 72600 | 542 |
| 604 | 20231206 | 093400 | 1557459000 | 72800 | 73200 | 73200 | 72800 | 343 |
| 605 | 20231206 | 093300 | 1532428200 | 73100 | 73100 | 73300 | 73100 | 102 |
| 606 | 20231206 | 093200 | 1524965600 | 73100 | 73100 | 73300 | 73100 | 80 |
| 607 | 20231206 | 093100 | 1519110800 | 73000 | 73100 | 73200 | 73000 | 663 |
| 608 | 20231206 | 093000 | 1470698900 | 73200 | 73100 | 73400 | 73100 | 35 |
| 609 | 20231206 | 092900 | 1468132200 | 73100 | 73200 | 73200 | 73000 | 116 |
| 610 | 20231206 | 092800 | 1459649400 | 73300 | 73300 | 73300 | 73100 | 139 |
| 611 | 20231206 | 092700 | 1449463500 | 73000 | 73200 | 73200 | 73000 | 443 |
| 612 | 20231206 | 092600 | 1417065400 | 73200 | 73400 | 73400 | 73200 | 181 |
| 613 | 20231206 | 092500 | 1403807600 | 73300 | 73500 | 73500 | 73300 | 298 |
| 614 | 20231206 | 092400 | 1381947500 | 73500 | 73800 | 73800 | 73500 | 1178 |
| 615 | 20231206 | 092300 | 1295240300 | 73700 | 73900 | 74000 | 73700 | 68 |
| 616 | 20231206 | 092200 | 1290220200 | 73700 | 73900 | 73900 | 73700 | 217 |
| 617 | 20231206 | 092100 | 1274216400 | 73900 | 74000 | 74000 | 73800 | 79 |
| 618 | 20231206 | 092000 | 1268372200 | 74000 | 74000 | 74000 | 73600 | 717 |
| 619 | 20231206 | 091900 | 1215389800 | 74000 | 73700 | 74000 | 73700 | 350 |
| 620 | 20231206 | 091800 | 1189496200 | 73700 | 73600 | 73700 | 73500 | 52 |
| 621 | 20231206 | 091700 | 1185670600 | 73500 | 73500 | 73600 | 73500 | 65 |
| 622 | 20231206 | 091600 | 1180889200 | 73600 | 73800 | 73900 | 73600 | 266 |
| 623 | 20231206 | 091500 | 1161273200 | 74000 | 73900 | 74100 | 73900 | 1552 |
| 624 | 20231206 | 091400 | 1046406100 | 73900 | 73900 | 73900 | 73700 | 301 |
| 625 | 20231206 | 091300 | 1024183900 | 73900 | 73600 | 73900 | 73600 | 178 |
| 626 | 20231206 | 091200 | 1011033200 | 73800 | 73400 | 73800 | 73000 | 1746 |
| 627 | 20231206 | 091100 | 883422900 | 73400 | 72800 | 73500 | 72700 | 534 |
| 628 | 20231206 | 091000 | 844331000 | 72800 | 73100 | 73200 | 72800 | 1243 |
| 629 | 20231206 | 090900 | 753564300 | 73200 | 73100 | 73300 | 73000 | 446 |
| 630 | 20231206 | 090800 | 720941000 | 73100 | 73300 | 73300 | 73100 | 1058 |
| 631 | 20231206 | 090700 | 643530300 | 73300 | 73200 | 73400 | 73200 | 543 |
| 632 | 20231206 | 090600 | 603733700 | 73200 | 73600 | 73600 | 73200 | 1367 |
| 633 | 20231206 | 090500 | 503329100 | 73600 | 74500 | 74500 | 73600 | 675 |
| 634 | 20231206 | 090400 | 453277900 | 74600 | 74700 | 74800 | 74300 | 1576 |
| 635 | 20231206 | 090300 | 335726300 | 74700 | 73900 | 74700 | 73900 | 829 |
| 636 | 20231206 | 090200 | 274142500 | 74200 | 74200 | 74300 | 74000 | 641 |
| 637 | 20231206 | 090100 | 226575600 | 74300 | 74100 | 74400 | 73900 | 1874 |
| 638 | 20231206 | 090000 | 87690800 | 74000 | 73200 | 74100 | 73200 | 1192 |