34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 193600 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 2418 |
| 3 | 20231208 | 193500 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 4 | 20231208 | 193400 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 5 | 20231208 | 193300 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 6 | 20231208 | 193200 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 7 | 20231208 | 193100 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 8 | 20231208 | 193000 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 9 | 20231208 | 192900 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 10 | 20231208 | 192800 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 11 | 20231208 | 192700 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 12 | 20231208 | 192600 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 13 | 20231208 | 192500 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 14 | 20231208 | 192400 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 15 | 20231208 | 192300 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 16 | 20231208 | 192200 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 17 | 20231208 | 192100 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 18 | 20231208 | 192000 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 19 | 20231208 | 191900 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 20 | 20231208 | 191800 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 21 | 20231208 | 191700 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 22 | 20231208 | 191600 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 23 | 20231208 | 191500 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 24 | 20231208 | 191400 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 25 | 20231208 | 191300 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 26 | 20231208 | 191200 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 27 | 20231208 | 191100 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 28 | 20231208 | 191000 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 29 | 20231208 | 190900 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 30 | 20231208 | 190800 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 31 | 20231208 | 190700 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 32 | 20231208 | 190600 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 2418 |
| 33 | 20231208 | 190500 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 34 | 20231208 | 190400 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 35 | 20231208 | 190300 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 36 | 20231208 | 190200 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 37 | 20231208 | 190100 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 38 | 20231208 | 190000 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 39 | 20231208 | 185900 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 40 | 20231208 | 185800 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 41 | 20231208 | 185700 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 42 | 20231208 | 185600 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 43 | 20231208 | 185500 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 44 | 20231208 | 185400 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 45 | 20231208 | 185300 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 46 | 20231208 | 185200 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 47 | 20231208 | 185100 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 48 | 20231208 | 185000 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 49 | 20231208 | 184900 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 50 | 20231208 | 184800 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 51 | 20231208 | 184700 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 52 | 20231208 | 184600 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 53 | 20231208 | 184500 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 54 | 20231208 | 184400 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 55 | 20231208 | 184300 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 56 | 20231208 | 184200 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 57 | 20231208 | 184100 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 58 | 20231208 | 184000 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 59 | 20231208 | 183900 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 60 | 20231208 | 183800 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 61 | 20231208 | 183700 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 62 | 20231208 | 183600 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 2418 |
| 63 | 20231208 | 183500 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 64 | 20231208 | 183400 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 65 | 20231208 | 183300 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 66 | 20231208 | 183200 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 67 | 20231208 | 183100 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 68 | 20231208 | 183000 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 69 | 20231208 | 182900 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 70 | 20231208 | 182800 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 71 | 20231208 | 182700 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 72 | 20231208 | 182600 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 73 | 20231208 | 182500 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 74 | 20231208 | 182400 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 75 | 20231208 | 182300 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 76 | 20231208 | 182200 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 77 | 20231208 | 182100 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 78 | 20231208 | 182000 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 79 | 20231208 | 181900 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 80 | 20231208 | 181800 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 81 | 20231208 | 181700 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 82 | 20231208 | 181600 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 83 | 20231208 | 181500 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 84 | 20231208 | 181400 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 85 | 20231208 | 181300 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 86 | 20231208 | 181200 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 87 | 20231208 | 181100 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 88 | 20231208 | 181000 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 89 | 20231208 | 180900 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 90 | 20231208 | 180800 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 91 | 20231208 | 180700 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 92 | 20231208 | 180600 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 2418 |
| 93 | 20231208 | 180500 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 94 | 20231208 | 180400 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 95 | 20231208 | 180300 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 96 | 20231208 | 180200 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 97 | 20231208 | 180100 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 98 | 20231208 | 180000 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 99 | 20231208 | 175900 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 100 | 20231208 | 175800 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 101 | 20231208 | 175700 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 102 | 20231208 | 175600 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 103 | 20231208 | 175500 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 104 | 20231208 | 175400 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 105 | 20231208 | 175300 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 106 | 20231208 | 175200 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 107 | 20231208 | 175100 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 108 | 20231208 | 175000 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 109 | 20231208 | 174900 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 110 | 20231208 | 174800 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 111 | 20231208 | 174700 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 112 | 20231208 | 174600 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 113 | 20231208 | 174500 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 114 | 20231208 | 174400 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 115 | 20231208 | 174300 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 116 | 20231208 | 174200 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 117 | 20231208 | 174100 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 118 | 20231208 | 174000 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 119 | 20231208 | 173900 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 120 | 20231208 | 173800 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 121 | 20231208 | 173700 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 122 | 20231208 | 173600 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 2418 |
| 123 | 20231208 | 173500 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 124 | 20231208 | 173400 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 125 | 20231208 | 173300 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 126 | 20231208 | 173200 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 127 | 20231208 | 173100 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 128 | 20231208 | 173000 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 129 | 20231208 | 172900 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 130 | 20231208 | 172800 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 131 | 20231208 | 172700 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 132 | 20231208 | 172600 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 133 | 20231208 | 172500 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 134 | 20231208 | 172400 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 135 | 20231208 | 172300 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 136 | 20231208 | 172200 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 137 | 20231208 | 172100 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 138 | 20231208 | 172000 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 139 | 20231208 | 171900 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 140 | 20231208 | 171800 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 141 | 20231208 | 171700 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 142 | 20231208 | 171600 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 143 | 20231208 | 171500 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 144 | 20231208 | 171400 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 145 | 20231208 | 171300 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 146 | 20231208 | 171200 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 147 | 20231208 | 171100 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 148 | 20231208 | 171000 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 149 | 20231208 | 170900 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 150 | 20231208 | 170800 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 151 | 20231208 | 170700 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 152 | 20231208 | 170600 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 2418 |
| 153 | 20231208 | 170500 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 154 | 20231208 | 170400 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 155 | 20231208 | 170300 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 156 | 20231208 | 170200 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 157 | 20231208 | 170100 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 158 | 20231208 | 170000 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 159 | 20231208 | 165900 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 160 | 20231208 | 165800 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 161 | 20231208 | 165700 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 162 | 20231208 | 165600 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 163 | 20231208 | 165500 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 164 | 20231208 | 165400 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 165 | 20231208 | 165300 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 166 | 20231208 | 165200 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 167 | 20231208 | 165100 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 168 | 20231208 | 165000 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 169 | 20231208 | 164900 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 170 | 20231208 | 164800 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 171 | 20231208 | 164700 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 172 | 20231208 | 164600 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 173 | 20231208 | 164500 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 174 | 20231208 | 164400 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 175 | 20231208 | 164300 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 176 | 20231208 | 164200 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 177 | 20231208 | 164100 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 178 | 20231208 | 164000 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 179 | 20231208 | 163900 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 180 | 20231208 | 163800 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 181 | 20231208 | 163700 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 182 | 20231208 | 163600 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 2418 |
| 183 | 20231208 | 163500 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 184 | 20231208 | 163400 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 185 | 20231208 | 163300 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 186 | 20231208 | 163200 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 187 | 20231208 | 163100 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 188 | 20231208 | 163000 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 189 | 20231208 | 162900 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 190 | 20231208 | 162800 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 191 | 20231208 | 162700 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 192 | 20231208 | 162600 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 193 | 20231208 | 162500 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 194 | 20231208 | 162400 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 195 | 20231208 | 162300 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 196 | 20231208 | 162200 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 197 | 20231208 | 162100 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 198 | 20231208 | 162000 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 199 | 20231208 | 161900 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 200 | 20231208 | 161800 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 201 | 20231208 | 161700 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 202 | 20231208 | 161600 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 203 | 20231208 | 161500 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 204 | 20231208 | 161400 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 205 | 20231208 | 161300 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 206 | 20231208 | 161200 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 207 | 20231208 | 161100 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 208 | 20231208 | 161000 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 209 | 20231208 | 160900 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 210 | 20231208 | 160800 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 211 | 20231208 | 160700 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 212 | 20231208 | 160600 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 2418 |
| 213 | 20231208 | 160500 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 214 | 20231208 | 160400 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 215 | 20231208 | 160300 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 216 | 20231208 | 160200 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 217 | 20231208 | 160100 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 218 | 20231208 | 160000 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 219 | 20231208 | 155900 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 220 | 20231208 | 155800 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 221 | 20231208 | 155700 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 222 | 20231208 | 155600 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 223 | 20231208 | 155500 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 224 | 20231208 | 155400 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 225 | 20231208 | 155300 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 226 | 20231208 | 155200 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 227 | 20231208 | 155100 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 228 | 20231208 | 155000 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 229 | 20231208 | 154900 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 230 | 20231208 | 154800 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 231 | 20231208 | 154700 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 232 | 20231208 | 154600 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 233 | 20231208 | 154500 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 234 | 20231208 | 154400 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 235 | 20231208 | 154300 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 236 | 20231208 | 154200 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 237 | 20231208 | 154100 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 238 | 20231208 | 154000 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 239 | 20231208 | 153900 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 240 | 20231208 | 153800 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 241 | 20231208 | 153700 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 242 | 20231208 | 153600 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 2418 |
| 243 | 20231208 | 153500 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 244 | 20231208 | 153400 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 245 | 20231208 | 153300 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 246 | 20231208 | 153200 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 247 | 20231208 | 153100 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 248 | 20231208 | 153000 | 11409984400 | 73700 | 73700 | 73700 | 73700 | 2418 |
| 249 | 20231208 | 152900 | 11231777800 | 73500 | 73500 | 73500 | 73500 | 0 |
| 250 | 20231208 | 152800 | 11231777800 | 73500 | 73500 | 73500 | 73500 | 0 |
| 251 | 20231208 | 152700 | 11231777800 | 73500 | 73500 | 73500 | 73500 | 0 |
| 252 | 20231208 | 152600 | 11231777800 | 73500 | 73500 | 73500 | 73500 | 0 |
| 253 | 20231208 | 152500 | 11231777800 | 73500 | 73500 | 73500 | 73500 | 0 |
| 254 | 20231208 | 152400 | 11231777800 | 73500 | 73500 | 73500 | 73500 | 0 |
| 255 | 20231208 | 152300 | 11231777800 | 73500 | 73500 | 73500 | 73500 | 0 |
| 256 | 20231208 | 152200 | 11231777800 | 73500 | 73500 | 73500 | 73500 | 0 |
| 257 | 20231208 | 152100 | 11231777800 | 73500 | 73500 | 73500 | 73500 | 0 |
| 258 | 20231208 | 152000 | 11231777800 | 73500 | 73500 | 73500 | 73500 | 0 |
| 259 | 20231208 | 151900 | 11231777800 | 73500 | 73800 | 73800 | 73500 | 681 |
| 260 | 20231208 | 151800 | 11181609500 | 73700 | 73900 | 73900 | 73700 | 594 |
| 261 | 20231208 | 151700 | 11137770200 | 73900 | 73700 | 73900 | 73600 | 926 |
| 262 | 20231208 | 151600 | 11069429200 | 73700 | 73700 | 73700 | 73500 | 689 |
| 263 | 20231208 | 151500 | 11018667800 | 73700 | 73700 | 73700 | 73600 | 527 |
| 264 | 20231208 | 151400 | 10979828400 | 73600 | 73600 | 73700 | 73500 | 783 |
| 265 | 20231208 | 151300 | 10922218100 | 73600 | 73600 | 73600 | 73500 | 122 |
| 266 | 20231208 | 151200 | 10913239900 | 73600 | 73600 | 73600 | 73500 | 39 |
| 267 | 20231208 | 151100 | 10910369900 | 73600 | 73600 | 73600 | 73500 | 357 |
| 268 | 20231208 | 151000 | 10884129000 | 73600 | 73500 | 73600 | 73400 | 427 |
| 269 | 20231208 | 150900 | 10852740800 | 73400 | 73400 | 73600 | 73400 | 268 |
| 270 | 20231208 | 150800 | 10833067000 | 73500 | 73400 | 73600 | 73400 | 45 |
| 271 | 20231208 | 150700 | 10829761500 | 73600 | 73400 | 73600 | 73400 | 98 |
| 272 | 20231208 | 150600 | 10822563300 | 73400 | 73400 | 73500 | 73400 | 92 |
| 273 | 20231208 | 150500 | 10815809600 | 73400 | 73300 | 73400 | 73300 | 56 |
| 274 | 20231208 | 150400 | 10811701700 | 73200 | 73400 | 73500 | 73200 | 311 |
| 275 | 20231208 | 150300 | 10788884000 | 73400 | 73500 | 73500 | 73400 | 185 |
| 276 | 20231208 | 150200 | 10775293900 | 73500 | 73200 | 73500 | 73200 | 286 |
| 277 | 20231208 | 150100 | 10754322900 | 73200 | 73300 | 73300 | 73200 | 54 |
| 278 | 20231208 | 150000 | 10750367100 | 73500 | 73500 | 73600 | 73300 | 327 |
| 279 | 20231208 | 145900 | 10726368200 | 73500 | 73600 | 73600 | 73400 | 668 |
| 280 | 20231208 | 145800 | 10677259500 | 73600 | 73600 | 73700 | 73500 | 102 |
| 281 | 20231208 | 145700 | 10669752300 | 73700 | 73700 | 73700 | 73500 | 477 |
| 282 | 20231208 | 145600 | 10634642800 | 73500 | 73600 | 73700 | 73500 | 445 |
| 283 | 20231208 | 145500 | 10601920900 | 73600 | 73600 | 73600 | 73500 | 94 |
| 284 | 20231208 | 145400 | 10595011100 | 73300 | 73600 | 73600 | 73300 | 487 |
| 285 | 20231208 | 145300 | 10559257600 | 73600 | 73500 | 73600 | 73400 | 356 |
| 286 | 20231208 | 145200 | 10533095400 | 73500 | 73400 | 73500 | 73300 | 180 |
| 287 | 20231208 | 145100 | 10519890300 | 73400 | 73500 | 73600 | 73400 | 522 |
| 288 | 20231208 | 145000 | 10481529600 | 73500 | 73300 | 73500 | 73300 | 133 |
| 289 | 20231208 | 144900 | 10471768100 | 73400 | 73300 | 73500 | 73200 | 506 |
| 290 | 20231208 | 144800 | 10434615500 | 73300 | 73300 | 73400 | 73300 | 249 |
| 291 | 20231208 | 144700 | 10416352100 | 73200 | 73200 | 73400 | 73200 | 110 |
| 292 | 20231208 | 144600 | 10408290600 | 73200 | 73200 | 73300 | 73200 | 131 |
| 293 | 20231208 | 144500 | 10398696500 | 73200 | 73100 | 73500 | 73100 | 711 |
| 294 | 20231208 | 144400 | 10346497500 | 73100 | 73300 | 73400 | 73100 | 209 |
| 295 | 20231208 | 144300 | 10331200000 | 73300 | 73200 | 73300 | 73200 | 209 |
| 296 | 20231208 | 144200 | 10315899700 | 73300 | 73400 | 73400 | 73200 | 358 |
| 297 | 20231208 | 144100 | 10289652300 | 73300 | 73300 | 73400 | 73200 | 58 |
| 298 | 20231208 | 144000 | 10285399400 | 73200 | 73300 | 73300 | 73200 | 215 |
| 299 | 20231208 | 143900 | 10269660900 | 73100 | 73300 | 73400 | 73100 | 494 |
| 300 | 20231208 | 143800 | 10233467600 | 73300 | 73200 | 73300 | 73100 | 106 |
| 301 | 20231208 | 143700 | 10225708000 | 73100 | 73400 | 73400 | 73100 | 256 |
| 302 | 20231208 | 143600 | 10206959100 | 73300 | 73100 | 73400 | 73100 | 339 |
| 303 | 20231208 | 143500 | 10182117200 | 73200 | 73100 | 73300 | 73100 | 72 |
| 304 | 20231208 | 143400 | 10176848400 | 73100 | 73200 | 73300 | 73000 | 269 |
| 305 | 20231208 | 143300 | 10157183000 | 73200 | 73100 | 73400 | 73000 | 163 |
| 306 | 20231208 | 143200 | 10145242500 | 73000 | 73000 | 73100 | 73000 | 194 |
| 307 | 20231208 | 143100 | 10131075600 | 73000 | 72900 | 73300 | 72900 | 335 |
| 308 | 20231208 | 143000 | 10106558500 | 73000 | 72900 | 73300 | 72900 | 242 |
| 309 | 20231208 | 142900 | 10088861900 | 72900 | 73100 | 73200 | 72900 | 318 |
| 310 | 20231208 | 142800 | 10065644300 | 73000 | 73000 | 73200 | 73000 | 133 |
| 311 | 20231208 | 142700 | 10055925700 | 73000 | 72900 | 73200 | 72900 | 395 |
| 312 | 20231208 | 142600 | 10027079100 | 73000 | 72900 | 73100 | 72900 | 207 |
| 313 | 20231208 | 142500 | 10011979700 | 73000 | 73000 | 73200 | 72900 | 105 |
| 314 | 20231208 | 142400 | 10004310900 | 72900 | 73000 | 73300 | 72900 | 404 |
| 315 | 20231208 | 142300 | 9974755600 | 73100 | 73000 | 73100 | 73000 | 128 |
| 316 | 20231208 | 142200 | 9965409100 | 73100 | 73000 | 73300 | 73000 | 296 |
| 317 | 20231208 | 142100 | 9943777800 | 73000 | 73100 | 73300 | 73000 | 203 |
| 318 | 20231208 | 142000 | 9928925400 | 73200 | 73100 | 73200 | 73000 | 272 |
| 319 | 20231208 | 141900 | 9909030300 | 73200 | 73100 | 73200 | 72900 | 530 |
| 320 | 20231208 | 141800 | 9870353500 | 73100 | 72900 | 73200 | 72900 | 260 |
| 321 | 20231208 | 141700 | 9851353000 | 72900 | 72900 | 73000 | 72900 | 257 |
| 322 | 20231208 | 141600 | 9832611700 | 72900 | 73100 | 73100 | 72900 | 711 |
| 323 | 20231208 | 141500 | 9780701100 | 73100 | 73000 | 73400 | 73000 | 1693 |
| 324 | 20231208 | 141400 | 9657013400 | 73000 | 73200 | 73200 | 73000 | 286 |
| 325 | 20231208 | 141300 | 9636120500 | 73000 | 73100 | 73300 | 73000 | 640 |
| 326 | 20231208 | 141200 | 9589269000 | 73100 | 73200 | 73300 | 73100 | 167 |
| 327 | 20231208 | 141100 | 9577052000 | 73100 | 73200 | 73200 | 73100 | 41 |
| 328 | 20231208 | 141000 | 9574052200 | 73100 | 73200 | 73300 | 73000 | 119 |
| 329 | 20231208 | 140900 | 9565345600 | 73100 | 73200 | 73200 | 73000 | 249 |
| 330 | 20231208 | 140800 | 9547146300 | 73300 | 73200 | 73300 | 73100 | 106 |
| 331 | 20231208 | 140700 | 9539386400 | 73200 | 73100 | 73200 | 73100 | 125 |
| 332 | 20231208 | 140600 | 9530244800 | 73200 | 73100 | 73300 | 73100 | 330 |
| 333 | 20231208 | 140500 | 9506089200 | 73000 | 73100 | 73100 | 73000 | 64 |
| 334 | 20231208 | 140400 | 9501412800 | 73000 | 73000 | 73100 | 73000 | 136 |
| 335 | 20231208 | 140300 | 9491481500 | 73000 | 73100 | 73100 | 72900 | 369 |
| 336 | 20231208 | 140200 | 9464548000 | 73100 | 73100 | 73200 | 73000 | 134 |
| 337 | 20231208 | 140100 | 9454748200 | 73000 | 73000 | 73100 | 72900 | 155 |
| 338 | 20231208 | 140000 | 9443432300 | 72900 | 72900 | 73000 | 72900 | 113 |
| 339 | 20231208 | 135900 | 9435184000 | 72900 | 73000 | 73000 | 72900 | 292 |
| 340 | 20231208 | 135800 | 9413872500 | 72900 | 72900 | 73000 | 72800 | 306 |
| 341 | 20231208 | 135700 | 9391572600 | 72800 | 72800 | 72900 | 72800 | 267 |
| 342 | 20231208 | 135600 | 9372132800 | 72800 | 72800 | 72900 | 72800 | 148 |
| 343 | 20231208 | 135500 | 9361351800 | 72800 | 73000 | 73000 | 72800 | 196 |
| 344 | 20231208 | 135400 | 9347074100 | 72900 | 72800 | 73000 | 72800 | 121 |
| 345 | 20231208 | 135300 | 9338257700 | 72800 | 72800 | 72800 | 72700 | 102 |
| 346 | 20231208 | 135200 | 9330835500 | 72800 | 72800 | 72900 | 72800 | 120 |
| 347 | 20231208 | 135100 | 9322096200 | 72800 | 72800 | 72900 | 72800 | 142 |
| 348 | 20231208 | 135000 | 9311754300 | 72800 | 72800 | 73000 | 72800 | 96 |
| 349 | 20231208 | 134900 | 9304756900 | 72800 | 72800 | 72900 | 72800 | 235 |
| 350 | 20231208 | 134800 | 9287645700 | 72800 | 72800 | 73000 | 72800 | 173 |
| 351 | 20231208 | 134700 | 9275041600 | 72800 | 72900 | 73000 | 72800 | 946 |
| 352 | 20231208 | 134600 | 9206162200 | 73000 | 72900 | 73200 | 72900 | 102 |
| 353 | 20231208 | 134500 | 9198711500 | 72900 | 72900 | 73000 | 72900 | 108 |
| 354 | 20231208 | 134400 | 9190836100 | 72900 | 72900 | 73000 | 72900 | 220 |
| 355 | 20231208 | 134300 | 9174783600 | 72900 | 73000 | 73000 | 72900 | 116 |
| 356 | 20231208 | 134200 | 9166320900 | 73100 | 73000 | 73100 | 72900 | 112 |
| 357 | 20231208 | 134100 | 9158146000 | 73100 | 73000 | 73100 | 73000 | 60 |
| 358 | 20231208 | 134000 | 9153760700 | 73000 | 72900 | 73000 | 72900 | 137 |
| 359 | 20231208 | 133900 | 9143768500 | 73000 | 73000 | 73000 | 72900 | 269 |
| 360 | 20231208 | 133800 | 9124140200 | 73000 | 73200 | 73200 | 73000 | 105 |
| 361 | 20231208 | 133700 | 9116459700 | 73100 | 73000 | 73100 | 73000 | 103 |
| 362 | 20231208 | 133600 | 9108938700 | 73000 | 72900 | 73200 | 72900 | 145 |
| 363 | 20231208 | 133500 | 9098345500 | 72900 | 73200 | 73200 | 72900 | 67 |
| 364 | 20231208 | 133400 | 9093451600 | 73100 | 73000 | 73200 | 73000 | 165 |
| 365 | 20231208 | 133300 | 9081395300 | 73000 | 73000 | 73100 | 73000 | 151 |
| 366 | 20231208 | 133200 | 9070370100 | 73000 | 72900 | 73000 | 72900 | 120 |
| 367 | 20231208 | 133100 | 9061619400 | 73000 | 72900 | 73000 | 72900 | 162 |
| 368 | 20231208 | 133000 | 9049805200 | 72900 | 72900 | 73000 | 72800 | 202 |
| 369 | 20231208 | 132900 | 9035090500 | 72900 | 72900 | 72900 | 72900 | 144 |
| 370 | 20231208 | 132800 | 9024592900 | 72900 | 73100 | 73100 | 72900 | 351 |
| 371 | 20231208 | 132700 | 8998960400 | 73100 | 73000 | 73200 | 73000 | 91 |
| 372 | 20231208 | 132600 | 8992308500 | 73100 | 72900 | 73100 | 72800 | 696 |
| 373 | 20231208 | 132500 | 8941456600 | 73000 | 72900 | 73000 | 72900 | 118 |
| 374 | 20231208 | 132400 | 8932852200 | 72900 | 73000 | 73000 | 72900 | 124 |
| 375 | 20231208 | 132300 | 8923804300 | 72900 | 72900 | 73000 | 72900 | 403 |
| 376 | 20231208 | 132200 | 8894424300 | 72900 | 72900 | 73100 | 72900 | 121 |
| 377 | 20231208 | 132100 | 8885594700 | 72900 | 73000 | 73000 | 72900 | 57 |
| 378 | 20231208 | 132000 | 8881436900 | 72900 | 73000 | 73100 | 72900 | 144 |
| 379 | 20231208 | 131900 | 8870923400 | 73000 | 73100 | 73100 | 73000 | 159 |
| 380 | 20231208 | 131800 | 8859314100 | 73000 | 73100 | 73200 | 73000 | 235 |
| 381 | 20231208 | 131700 | 8842139400 | 73100 | 73000 | 73100 | 72900 | 87 |
| 382 | 20231208 | 131600 | 8835786600 | 73000 | 73000 | 73100 | 72900 | 183 |
| 383 | 20231208 | 131500 | 8822434900 | 73000 | 73100 | 73100 | 73000 | 180 |
| 384 | 20231208 | 131400 | 8809292700 | 73000 | 73100 | 73100 | 73000 | 128 |
| 385 | 20231208 | 131300 | 8799943300 | 73000 | 73000 | 73100 | 72900 | 440 |
| 386 | 20231208 | 131200 | 8767840000 | 73000 | 73100 | 73100 | 73000 | 88 |
| 387 | 20231208 | 131100 | 8761408600 | 73000 | 73200 | 73200 | 73000 | 323 |
| 388 | 20231208 | 131000 | 8737792100 | 73100 | 72900 | 73100 | 72900 | 1419 |
| 389 | 20231208 | 130900 | 8634188000 | 72900 | 72800 | 72900 | 72700 | 260 |
| 390 | 20231208 | 130800 | 8615254400 | 72700 | 72800 | 72800 | 72700 | 305 |
| 391 | 20231208 | 130700 | 8593057200 | 72800 | 72800 | 72900 | 72800 | 212 |
| 392 | 20231208 | 130600 | 8577617900 | 72800 | 72800 | 72900 | 72800 | 102 |
| 393 | 20231208 | 130500 | 8570189000 | 72900 | 72800 | 72900 | 72800 | 100 |
| 394 | 20231208 | 130400 | 8562906800 | 72800 | 72800 | 72900 | 72800 | 251 |
| 395 | 20231208 | 130300 | 8544628600 | 72900 | 72900 | 73000 | 72800 | 205 |
| 396 | 20231208 | 130200 | 8529685600 | 72900 | 72800 | 72900 | 72800 | 142 |
| 397 | 20231208 | 130100 | 8519339900 | 72800 | 72800 | 72900 | 72800 | 58 |
| 398 | 20231208 | 130000 | 8515115300 | 72800 | 72900 | 72900 | 72800 | 133 |
| 399 | 20231208 | 125900 | 8505427300 | 72900 | 72900 | 73000 | 72800 | 115 |
| 400 | 20231208 | 125800 | 8497045100 | 72900 | 72900 | 73000 | 72900 | 148 |
| 401 | 20231208 | 125700 | 8486250100 | 72900 | 73000 | 73000 | 72900 | 84 |
| 402 | 20231208 | 125600 | 8480119000 | 73100 | 73000 | 73100 | 73000 | 94 |
| 403 | 20231208 | 125500 | 8473249300 | 73100 | 73000 | 73100 | 73000 | 170 |
| 404 | 20231208 | 125400 | 8460836500 | 73000 | 73000 | 73100 | 73000 | 172 |
| 405 | 20231208 | 125300 | 8448277100 | 73100 | 72800 | 73100 | 72800 | 976 |
| 406 | 20231208 | 125200 | 8377027700 | 72800 | 72800 | 72900 | 72800 | 157 |
| 407 | 20231208 | 125100 | 8365589300 | 72800 | 72800 | 72900 | 72800 | 141 |
| 408 | 20231208 | 125000 | 8355324400 | 72900 | 73000 | 73000 | 72800 | 207 |
| 409 | 20231208 | 124900 | 8340227600 | 72900 | 72900 | 73000 | 72900 | 171 |
| 410 | 20231208 | 124800 | 8327759500 | 72900 | 73000 | 73000 | 72900 | 147 |
| 411 | 20231208 | 124700 | 8317038300 | 72900 | 72900 | 73000 | 72900 | 290 |
| 412 | 20231208 | 124600 | 8295895200 | 72900 | 72900 | 73100 | 72900 | 156 |
| 413 | 20231208 | 124500 | 8284512500 | 73000 | 73000 | 73000 | 72900 | 110 |
| 414 | 20231208 | 124400 | 8276485500 | 72900 | 72800 | 73000 | 72800 | 133 |
| 415 | 20231208 | 124300 | 8266796200 | 72800 | 73000 | 73000 | 72800 | 106 |
| 416 | 20231208 | 124200 | 8259072800 | 72800 | 72900 | 73000 | 72800 | 284 |
| 417 | 20231208 | 124100 | 8238382200 | 72800 | 72800 | 72900 | 72800 | 184 |
| 418 | 20231208 | 124000 | 8224982100 | 72900 | 72800 | 72900 | 72800 | 77 |
| 419 | 20231208 | 123900 | 8219370800 | 72800 | 72900 | 72900 | 72800 | 2047 |
| 420 | 20231208 | 123800 | 8070241600 | 72900 | 73000 | 73100 | 72900 | 294 |
| 421 | 20231208 | 123700 | 8048778500 | 73000 | 73100 | 73100 | 73000 | 257 |
| 422 | 20231208 | 123600 | 8030014500 | 73200 | 73000 | 73200 | 73000 | 164 |
| 423 | 20231208 | 123500 | 8018029900 | 73000 | 73000 | 73100 | 73000 | 112 |
| 424 | 20231208 | 123400 | 8009850200 | 73000 | 73000 | 73100 | 73000 | 198 |
| 425 | 20231208 | 123300 | 7995387000 | 73000 | 73000 | 73100 | 73000 | 84 |
| 426 | 20231208 | 123200 | 7989252900 | 73100 | 73000 | 73200 | 73000 | 298 |
| 427 | 20231208 | 123100 | 7967484400 | 73000 | 73100 | 73100 | 73000 | 157 |
| 428 | 20231208 | 123000 | 7956009900 | 73100 | 73000 | 73100 | 73000 | 263 |
| 429 | 20231208 | 122900 | 7936792200 | 73000 | 73000 | 73100 | 73000 | 165 |
| 430 | 20231208 | 122800 | 7924742500 | 73000 | 73000 | 73100 | 73000 | 145 |
| 431 | 20231208 | 122700 | 7914154200 | 73000 | 73000 | 73100 | 73000 | 160 |
| 432 | 20231208 | 122600 | 7902472100 | 73100 | 73200 | 73200 | 73000 | 184 |
| 433 | 20231208 | 122500 | 7889016900 | 73200 | 73000 | 73200 | 73000 | 217 |
| 434 | 20231208 | 122400 | 7873158400 | 73000 | 72900 | 73000 | 72900 | 162 |
| 435 | 20231208 | 122300 | 7861343500 | 72900 | 73000 | 73100 | 72900 | 1131 |
| 436 | 20231208 | 122200 | 7778781000 | 73000 | 73000 | 73100 | 73000 | 302 |
| 437 | 20231208 | 122100 | 7756724800 | 73000 | 73200 | 73200 | 73000 | 1044 |
| 438 | 20231208 | 122000 | 7680411500 | 73200 | 73300 | 73400 | 73100 | 1519 |
| 439 | 20231208 | 121900 | 7569169800 | 73300 | 73400 | 73400 | 73300 | 123 |
| 440 | 20231208 | 121800 | 7560150800 | 73300 | 73300 | 73400 | 73300 | 211 |
| 441 | 20231208 | 121700 | 7544677900 | 73300 | 73400 | 73400 | 73300 | 110 |
| 442 | 20231208 | 121600 | 7536611800 | 73400 | 73500 | 73500 | 73300 | 1022 |
| 443 | 20231208 | 121500 | 7461603700 | 73500 | 73500 | 73500 | 73400 | 149 |
| 444 | 20231208 | 121400 | 7450652400 | 73500 | 73500 | 73600 | 73400 | 170 |
| 445 | 20231208 | 121300 | 7438160800 | 73400 | 73500 | 73500 | 73400 | 121 |
| 446 | 20231208 | 121200 | 7429269500 | 73500 | 73500 | 73500 | 73400 | 355 |
| 447 | 20231208 | 121100 | 7403198200 | 73500 | 73500 | 73600 | 73500 | 988 |
| 448 | 20231208 | 121000 | 7330571700 | 73600 | 73500 | 73600 | 73500 | 298 |
| 449 | 20231208 | 120900 | 7308652400 | 73700 | 73700 | 73800 | 73600 | 846 |
| 450 | 20231208 | 120800 | 7246341500 | 73800 | 73700 | 73800 | 73700 | 119 |
| 451 | 20231208 | 120700 | 7237567500 | 73800 | 73800 | 73900 | 73700 | 573 |
| 452 | 20231208 | 120600 | 7195278000 | 73800 | 73800 | 73900 | 73800 | 182 |
| 453 | 20231208 | 120500 | 7181831600 | 73900 | 73900 | 73900 | 73800 | 76 |
| 454 | 20231208 | 120400 | 7176217600 | 74100 | 73900 | 74100 | 73800 | 209 |
| 455 | 20231208 | 120300 | 7160764900 | 73900 | 73900 | 73900 | 73800 | 64 |
| 456 | 20231208 | 120200 | 7156035900 | 74000 | 74100 | 74200 | 73800 | 482 |
| 457 | 20231208 | 120100 | 7120332200 | 74100 | 73900 | 74100 | 73800 | 300 |
| 458 | 20231208 | 120000 | 7098133200 | 74000 | 74000 | 74100 | 73800 | 134 |
| 459 | 20231208 | 115900 | 7088220200 | 73900 | 74100 | 74100 | 73800 | 135 |
| 460 | 20231208 | 115800 | 7078240400 | 74000 | 73800 | 74000 | 73800 | 171 |
| 461 | 20231208 | 115700 | 7065600400 | 73900 | 73900 | 74000 | 73800 | 188 |
| 462 | 20231208 | 115600 | 7051713000 | 74000 | 74100 | 74100 | 74000 | 213 |
| 463 | 20231208 | 115500 | 7035940600 | 74100 | 74000 | 74100 | 74000 | 144 |
| 464 | 20231208 | 115400 | 7025274200 | 74000 | 74000 | 74100 | 73900 | 280 |
| 465 | 20231208 | 115300 | 7004560700 | 74000 | 74000 | 74000 | 73900 | 117 |
| 466 | 20231208 | 115200 | 6995907500 | 74000 | 74000 | 74000 | 73900 | 135 |
| 467 | 20231208 | 115100 | 6985925500 | 74000 | 74100 | 74200 | 73800 | 204 |
| 468 | 20231208 | 115000 | 6970829900 | 74000 | 73900 | 74100 | 73900 | 205 |
| 469 | 20231208 | 114900 | 6955665100 | 73900 | 74000 | 74100 | 73900 | 178 |
| 470 | 20231208 | 114800 | 6942488500 | 74000 | 73900 | 74100 | 73900 | 268 |
| 471 | 20231208 | 114700 | 6922664800 | 73900 | 74100 | 74100 | 73900 | 160 |
| 472 | 20231208 | 114600 | 6910828500 | 74000 | 74000 | 74200 | 73900 | 135 |
| 473 | 20231208 | 114500 | 6900826200 | 74100 | 74200 | 74200 | 74000 | 261 |
| 474 | 20231208 | 114400 | 6881493100 | 74200 | 74100 | 74200 | 74100 | 146 |
| 475 | 20231208 | 114300 | 6870664300 | 74100 | 74200 | 74300 | 74100 | 174 |
| 476 | 20231208 | 114200 | 6857759000 | 74300 | 74200 | 74300 | 74100 | 309 |
| 477 | 20231208 | 114100 | 6834831500 | 74300 | 74100 | 74300 | 74100 | 258 |
| 478 | 20231208 | 114000 | 6815675500 | 74200 | 74100 | 74300 | 74100 | 302 |
| 479 | 20231208 | 113900 | 6793258900 | 74200 | 74000 | 74200 | 74000 | 137 |
| 480 | 20231208 | 113800 | 6783102900 | 74200 | 74000 | 74200 | 73900 | 145 |
| 481 | 20231208 | 113700 | 6772366700 | 73800 | 74300 | 74300 | 73800 | 349 |
| 482 | 20231208 | 113600 | 6746516000 | 74200 | 74200 | 74200 | 74100 | 136 |
| 483 | 20231208 | 113500 | 6736425100 | 74200 | 74300 | 74300 | 74200 | 192 |
| 484 | 20231208 | 113400 | 6722165400 | 74200 | 74000 | 74300 | 74000 | 167 |
| 485 | 20231208 | 113300 | 6709785100 | 74100 | 74100 | 74200 | 74000 | 105 |
| 486 | 20231208 | 113200 | 6702002300 | 74200 | 74100 | 74200 | 74000 | 149 |
| 487 | 20231208 | 113100 | 6690954600 | 74100 | 74100 | 74200 | 74000 | 288 |
| 488 | 20231208 | 113000 | 6669626400 | 74100 | 74200 | 74200 | 74000 | 211 |
| 489 | 20231208 | 112900 | 6653997000 | 74200 | 74200 | 74200 | 74100 | 267 |
| 490 | 20231208 | 112800 | 6634192800 | 74100 | 74200 | 74300 | 74000 | 174 |
| 491 | 20231208 | 112700 | 6621281300 | 74200 | 74200 | 74200 | 74100 | 117 |
| 492 | 20231208 | 112600 | 6612602200 | 74300 | 74100 | 74300 | 74000 | 403 |
| 493 | 20231208 | 112500 | 6582733000 | 74100 | 74100 | 74200 | 74000 | 220 |
| 494 | 20231208 | 112400 | 6566430200 | 74200 | 74200 | 74200 | 74000 | 189 |
| 495 | 20231208 | 112300 | 6552416500 | 74100 | 74200 | 74200 | 74000 | 154 |
| 496 | 20231208 | 112200 | 6540996700 | 74100 | 74200 | 74200 | 74000 | 144 |
| 497 | 20231208 | 112100 | 6530322600 | 74100 | 74000 | 74200 | 74000 | 319 |
| 498 | 20231208 | 112000 | 6506697600 | 74000 | 74100 | 74200 | 74000 | 153 |
| 499 | 20231208 | 111900 | 6495362500 | 74000 | 74000 | 74100 | 73700 | 594 |
| 500 | 20231208 | 111800 | 6451468600 | 73900 | 74100 | 74100 | 73800 | 280 |
| 501 | 20231208 | 111700 | 6430770900 | 74100 | 73900 | 74100 | 73800 | 236 |
| 502 | 20231208 | 111600 | 6413317100 | 73900 | 74000 | 74000 | 73800 | 144 |
| 503 | 20231208 | 111500 | 6402675300 | 74000 | 74200 | 74200 | 73900 | 250 |
| 504 | 20231208 | 111400 | 6384180700 | 73900 | 74100 | 74200 | 73900 | 188 |
| 505 | 20231208 | 111300 | 6370255600 | 74100 | 74200 | 74200 | 74000 | 185 |
| 506 | 20231208 | 111200 | 6356548700 | 74000 | 74200 | 74200 | 73900 | 653 |
| 507 | 20231208 | 111100 | 6308175000 | 74200 | 74300 | 74400 | 74200 | 324 |
| 508 | 20231208 | 111000 | 6284096500 | 74300 | 74300 | 74400 | 74200 | 323 |
| 509 | 20231208 | 110900 | 6260086200 | 74300 | 74200 | 74400 | 74200 | 223 |
| 510 | 20231208 | 110800 | 6243525100 | 74300 | 74200 | 74400 | 74200 | 283 |
| 511 | 20231208 | 110700 | 6222495100 | 74100 | 74200 | 74300 | 74100 | 205 |
| 512 | 20231208 | 110600 | 6207274500 | 74200 | 74400 | 74400 | 74200 | 181 |
| 513 | 20231208 | 110500 | 6193828800 | 74300 | 74200 | 74400 | 74200 | 194 |
| 514 | 20231208 | 110400 | 6179414900 | 74200 | 74100 | 74300 | 74100 | 316 |
| 515 | 20231208 | 110300 | 6155958200 | 74100 | 74000 | 74200 | 74000 | 442 |
| 516 | 20231208 | 110200 | 6123198300 | 74100 | 73800 | 74100 | 73800 | 293 |
| 517 | 20231208 | 110100 | 6101510900 | 73800 | 73800 | 73900 | 73800 | 170 |
| 518 | 20231208 | 110000 | 6088957500 | 73700 | 73900 | 74000 | 73700 | 290 |
| 519 | 20231208 | 105900 | 6067533000 | 73800 | 73700 | 73900 | 73700 | 132 |
| 520 | 20231208 | 105800 | 6057785400 | 73800 | 74000 | 74000 | 73800 | 173 |
| 521 | 20231208 | 105700 | 6044999700 | 74000 | 74000 | 74100 | 74000 | 194 |
| 522 | 20231208 | 105600 | 6030634300 | 73900 | 74000 | 74200 | 73900 | 1080 |
| 523 | 20231208 | 105500 | 5950704100 | 74100 | 74100 | 74300 | 74100 | 261 |
| 524 | 20231208 | 105400 | 5931348100 | 74100 | 74200 | 74300 | 74100 | 573 |
| 525 | 20231208 | 105300 | 5888873300 | 74200 | 74200 | 74200 | 74100 | 188 |
| 526 | 20231208 | 105200 | 5874927800 | 74100 | 74100 | 74200 | 74100 | 178 |
| 527 | 20231208 | 105100 | 5861729500 | 74100 | 74200 | 74300 | 74100 | 410 |
| 528 | 20231208 | 105000 | 5831320600 | 74200 | 74200 | 74200 | 74100 | 194 |
| 529 | 20231208 | 104900 | 5816930400 | 74100 | 74200 | 74300 | 74100 | 209 |
| 530 | 20231208 | 104800 | 5801427400 | 74200 | 74300 | 74500 | 74200 | 351 |
| 531 | 20231208 | 104700 | 5775355000 | 74300 | 74300 | 74500 | 74300 | 137 |
| 532 | 20231208 | 104600 | 5765163100 | 74400 | 74400 | 74500 | 74300 | 184 |
| 533 | 20231208 | 104500 | 5751472200 | 74400 | 74500 | 74500 | 74200 | 1174 |
| 534 | 20231208 | 104400 | 5664227300 | 74500 | 74500 | 74500 | 74400 | 171 |
| 535 | 20231208 | 104300 | 5651493300 | 74600 | 74500 | 74700 | 74400 | 290 |
| 536 | 20231208 | 104200 | 5629872500 | 74500 | 74400 | 74600 | 74400 | 372 |
| 537 | 20231208 | 104100 | 5602165200 | 74400 | 74500 | 74600 | 74400 | 168 |
| 538 | 20231208 | 104000 | 5589646000 | 74600 | 74500 | 74600 | 74400 | 420 |
| 539 | 20231208 | 103900 | 5558355200 | 74400 | 74600 | 74600 | 74300 | 528 |
| 540 | 20231208 | 103800 | 5519025500 | 74600 | 74600 | 74700 | 74500 | 2052 |
| 541 | 20231208 | 103700 | 5365790800 | 74500 | 74500 | 74600 | 74500 | 1201 |
| 542 | 20231208 | 103600 | 5276223100 | 74600 | 74500 | 74600 | 74300 | 2858 |
| 543 | 20231208 | 103500 | 5063360700 | 74300 | 74100 | 74500 | 74100 | 3253 |
| 544 | 20231208 | 103400 | 4821634400 | 74100 | 73900 | 74100 | 73900 | 436 |
| 545 | 20231208 | 103300 | 4789379600 | 74000 | 74000 | 74100 | 73900 | 221 |
| 546 | 20231208 | 103200 | 4773019000 | 73900 | 74100 | 74200 | 73900 | 473 |
| 547 | 20231208 | 103100 | 4737990600 | 74200 | 74200 | 74200 | 74000 | 337 |
| 548 | 20231208 | 103000 | 4713006300 | 74200 | 74200 | 74300 | 74000 | 217 |
| 549 | 20231208 | 102900 | 4696903200 | 74200 | 74200 | 74300 | 74000 | 364 |
| 550 | 20231208 | 102800 | 4669905800 | 74100 | 74100 | 74300 | 74100 | 806 |
| 551 | 20231208 | 102700 | 4610098200 | 74000 | 73900 | 74100 | 73800 | 1545 |
| 552 | 20231208 | 102600 | 4495746900 | 73800 | 73800 | 73900 | 73800 | 147 |
| 553 | 20231208 | 102500 | 4484891200 | 73800 | 73900 | 73900 | 73700 | 680 |
| 554 | 20231208 | 102400 | 4434699200 | 73900 | 73900 | 73900 | 73800 | 208 |
| 555 | 20231208 | 102300 | 4419328500 | 73800 | 73800 | 73900 | 73800 | 305 |
| 556 | 20231208 | 102200 | 4396794800 | 73900 | 73700 | 73900 | 73700 | 216 |
| 557 | 20231208 | 102100 | 4380856700 | 73800 | 73700 | 73900 | 73700 | 318 |
| 558 | 20231208 | 102000 | 4357385600 | 73700 | 73600 | 73700 | 73600 | 229 |
| 559 | 20231208 | 101900 | 4340513600 | 73600 | 73500 | 73800 | 73500 | 285 |
| 560 | 20231208 | 101800 | 4319524600 | 73500 | 73700 | 73700 | 73500 | 267 |
| 561 | 20231208 | 101700 | 4299882000 | 73600 | 73500 | 73600 | 73500 | 248 |
| 562 | 20231208 | 101600 | 4281647500 | 73700 | 73600 | 73700 | 73500 | 391 |
| 563 | 20231208 | 101500 | 4252893700 | 73600 | 73600 | 73700 | 73600 | 131 |
| 564 | 20231208 | 101400 | 4243248700 | 73700 | 73500 | 73700 | 73500 | 66 |
| 565 | 20231208 | 101300 | 4238393200 | 73600 | 73500 | 73600 | 73500 | 117 |
| 566 | 20231208 | 101200 | 4229783000 | 73500 | 73400 | 73500 | 73400 | 74 |
| 567 | 20231208 | 101100 | 4224349400 | 73400 | 73300 | 73400 | 73300 | 196 |
| 568 | 20231208 | 101000 | 4209975100 | 73400 | 73300 | 73400 | 73300 | 64 |
| 569 | 20231208 | 100900 | 4205278600 | 73400 | 73400 | 73500 | 73300 | 90 |
| 570 | 20231208 | 100800 | 4198671600 | 73500 | 73500 | 73500 | 73400 | 113 |
| 571 | 20231208 | 100700 | 4190373000 | 73500 | 73400 | 73500 | 73200 | 83 |
| 572 | 20231208 | 100600 | 4184283100 | 73400 | 73400 | 73400 | 73200 | 79 |
| 573 | 20231208 | 100500 | 4178498500 | 73400 | 73600 | 73600 | 73300 | 676 |
| 574 | 20231208 | 100400 | 4128903500 | 73500 | 73500 | 73600 | 73500 | 63 |
| 575 | 20231208 | 100300 | 4124272000 | 73500 | 73300 | 73500 | 73200 | 836 |
| 576 | 20231208 | 100200 | 4062990200 | 73400 | 73500 | 73500 | 73200 | 601 |
| 577 | 20231208 | 100100 | 4018892300 | 73500 | 73700 | 73700 | 73500 | 551 |
| 578 | 20231208 | 100000 | 3978365500 | 73700 | 73700 | 73700 | 73600 | 343 |
| 579 | 20231208 | 095900 | 3953105600 | 73800 | 73900 | 74000 | 73800 | 371 |
| 580 | 20231208 | 095800 | 3925700400 | 74000 | 74000 | 74100 | 73900 | 116 |
| 581 | 20231208 | 095700 | 3917117700 | 74000 | 74000 | 74100 | 74000 | 105 |
| 582 | 20231208 | 095600 | 3909343400 | 74000 | 74000 | 74000 | 73900 | 167 |
| 583 | 20231208 | 095500 | 3896996900 | 74000 | 74200 | 74200 | 74000 | 296 |
| 584 | 20231208 | 095400 | 3875050500 | 74200 | 74200 | 74200 | 74200 | 551 |
| 585 | 20231208 | 095300 | 3834166300 | 74200 | 74000 | 74200 | 74000 | 213 |
| 586 | 20231208 | 095200 | 3818383100 | 74200 | 73700 | 74300 | 73600 | 1563 |
| 587 | 20231208 | 095100 | 3702885600 | 73700 | 73700 | 73700 | 73600 | 235 |
| 588 | 20231208 | 095000 | 3685583700 | 73700 | 74100 | 74100 | 73700 | 362 |
| 589 | 20231208 | 094900 | 3658858700 | 74100 | 74000 | 74200 | 74000 | 142 |
| 590 | 20231208 | 094800 | 3648333900 | 74000 | 73900 | 74000 | 73700 | 1505 |
| 591 | 20231208 | 094700 | 3537131700 | 73800 | 73700 | 73900 | 73700 | 206 |
| 592 | 20231208 | 094600 | 3521917900 | 73700 | 74200 | 74200 | 73600 | 1579 |
| 593 | 20231208 | 094500 | 3405157600 | 74100 | 74400 | 74400 | 74100 | 742 |
| 594 | 20231208 | 094400 | 3350080900 | 74300 | 74300 | 74400 | 74200 | 1066 |
| 595 | 20231208 | 094300 | 3270804300 | 74400 | 74400 | 74400 | 74300 | 1093 |
| 596 | 20231208 | 094200 | 3189532700 | 74300 | 74200 | 74400 | 74100 | 497 |
| 597 | 20231208 | 094100 | 3152616700 | 74200 | 74200 | 74300 | 74000 | 370 |
| 598 | 20231208 | 094000 | 3125172000 | 74100 | 74300 | 74400 | 74000 | 997 |
| 599 | 20231208 | 093900 | 3051248600 | 74200 | 74300 | 74400 | 74200 | 899 |
| 600 | 20231208 | 093800 | 2984452900 | 74300 | 74300 | 74400 | 74200 | 1192 |
| 601 | 20231208 | 093700 | 2895898100 | 74200 | 74100 | 74300 | 74100 | 2228 |
| 602 | 20231208 | 093600 | 2730594100 | 74100 | 74000 | 74100 | 73800 | 1979 |
| 603 | 20231208 | 093500 | 2584139100 | 74000 | 73800 | 74000 | 73600 | 2382 |
| 604 | 20231208 | 093400 | 2408173800 | 73700 | 73700 | 73900 | 73500 | 1177 |
| 605 | 20231208 | 093300 | 2321411000 | 73700 | 73100 | 73700 | 73100 | 1737 |
| 606 | 20231208 | 093200 | 2193663500 | 73300 | 73400 | 73500 | 73100 | 286 |
| 607 | 20231208 | 093100 | 2172698800 | 73400 | 73400 | 73400 | 73100 | 290 |
| 608 | 20231208 | 093000 | 2151458900 | 73300 | 73300 | 73300 | 73300 | 494 |
| 609 | 20231208 | 092900 | 2115248700 | 73400 | 73500 | 73500 | 73400 | 355 |
| 610 | 20231208 | 092800 | 2089189100 | 73500 | 73600 | 73600 | 73500 | 938 |
| 611 | 20231208 | 092700 | 2020178400 | 73600 | 73100 | 73600 | 73100 | 265 |
| 612 | 20231208 | 092600 | 2000728800 | 73100 | 73500 | 73500 | 73100 | 389 |
| 613 | 20231208 | 092500 | 1972216800 | 73400 | 73600 | 73600 | 73200 | 1029 |
| 614 | 20231208 | 092400 | 1896646200 | 73500 | 73200 | 73500 | 73200 | 2836 |
| 615 | 20231208 | 092300 | 1688330600 | 73300 | 73300 | 73400 | 73100 | 901 |
| 616 | 20231208 | 092200 | 1622313900 | 73300 | 73200 | 73300 | 73200 | 678 |
| 617 | 20231208 | 092100 | 1572641500 | 73200 | 72900 | 73200 | 72900 | 1378 |
| 618 | 20231208 | 092000 | 1471857800 | 73000 | 72900 | 73000 | 72900 | 155 |
| 619 | 20231208 | 091900 | 1460554700 | 72900 | 73100 | 73200 | 72900 | 684 |
| 620 | 20231208 | 091800 | 1410602000 | 73100 | 73100 | 73100 | 73000 | 535 |
| 621 | 20231208 | 091700 | 1371495200 | 73100 | 73000 | 73100 | 72900 | 1668 |
| 622 | 20231208 | 091600 | 1249688500 | 73000 | 72700 | 73000 | 72700 | 2266 |
| 623 | 20231208 | 091500 | 1084713300 | 72600 | 72700 | 72700 | 72600 | 39 |
| 624 | 20231208 | 091400 | 1081879100 | 72600 | 72700 | 72700 | 72600 | 35 |
| 625 | 20231208 | 091300 | 1079336300 | 72600 | 72600 | 72700 | 72500 | 282 |
| 626 | 20231208 | 091200 | 1058866600 | 72600 | 72600 | 72600 | 72600 | 225 |
| 627 | 20231208 | 091100 | 1042531600 | 72600 | 72600 | 72700 | 72600 | 525 |
| 628 | 20231208 | 091000 | 1004372500 | 72600 | 72600 | 72700 | 72500 | 561 |
| 629 | 20231208 | 090900 | 963645800 | 72600 | 72600 | 72700 | 72600 | 192 |
| 630 | 20231208 | 090800 | 949699200 | 72600 | 72800 | 72800 | 72600 | 371 |
| 631 | 20231208 | 090700 | 922749000 | 72800 | 72600 | 72800 | 72500 | 571 |
| 632 | 20231208 | 090600 | 881227600 | 72400 | 72600 | 72700 | 72400 | 195 |
| 633 | 20231208 | 090500 | 867086600 | 72400 | 72600 | 72700 | 72400 | 942 |
| 634 | 20231208 | 090400 | 798736500 | 72600 | 72700 | 72700 | 72400 | 727 |
| 635 | 20231208 | 090300 | 746010800 | 72700 | 72900 | 72900 | 72600 | 434 |
| 636 | 20231208 | 090200 | 714443500 | 72900 | 72800 | 73200 | 72800 | 3440 |
| 637 | 20231208 | 090100 | 463230100 | 72900 | 72900 | 72900 | 72600 | 1499 |
| 638 | 20231208 | 090000 | 354125800 | 72800 | 72000 | 72900 | 72000 | 4899 |