35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 190300 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 9037 |
| 3 | 20231212 | 190200 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 4 | 20231212 | 190100 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 5 | 20231212 | 190000 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 6 | 20231212 | 185900 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 7 | 20231212 | 185800 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 8 | 20231212 | 185700 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 9 | 20231212 | 185600 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 10 | 20231212 | 185500 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 11 | 20231212 | 185400 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 12 | 20231212 | 185300 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 13 | 20231212 | 185200 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 14 | 20231212 | 185100 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 15 | 20231212 | 185000 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 16 | 20231212 | 184900 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 17 | 20231212 | 184800 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 18 | 20231212 | 184700 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 19 | 20231212 | 184600 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 20 | 20231212 | 184500 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 21 | 20231212 | 184400 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 22 | 20231212 | 184300 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 23 | 20231212 | 184200 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 24 | 20231212 | 184100 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 25 | 20231212 | 184000 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 26 | 20231212 | 183900 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 27 | 20231212 | 183800 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 28 | 20231212 | 183700 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 29 | 20231212 | 183600 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 30 | 20231212 | 183500 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 31 | 20231212 | 183400 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 32 | 20231212 | 183300 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 9037 |
| 33 | 20231212 | 183200 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 34 | 20231212 | 183100 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 35 | 20231212 | 183000 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 36 | 20231212 | 182900 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 37 | 20231212 | 182800 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 38 | 20231212 | 182700 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 39 | 20231212 | 182600 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 40 | 20231212 | 182500 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 41 | 20231212 | 182400 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 42 | 20231212 | 182300 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 43 | 20231212 | 182200 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 44 | 20231212 | 182100 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 45 | 20231212 | 182000 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 46 | 20231212 | 181900 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 47 | 20231212 | 181800 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 48 | 20231212 | 181700 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 49 | 20231212 | 181600 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 50 | 20231212 | 181500 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 51 | 20231212 | 181400 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 52 | 20231212 | 181300 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 53 | 20231212 | 181200 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 54 | 20231212 | 181100 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 55 | 20231212 | 181000 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 56 | 20231212 | 180900 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 57 | 20231212 | 180800 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 58 | 20231212 | 180700 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 59 | 20231212 | 180600 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 60 | 20231212 | 180500 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 61 | 20231212 | 180400 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 62 | 20231212 | 180300 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 9037 |
| 63 | 20231212 | 180200 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 64 | 20231212 | 180100 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 65 | 20231212 | 180000 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 66 | 20231212 | 175900 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 67 | 20231212 | 175800 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 68 | 20231212 | 175700 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 69 | 20231212 | 175600 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 70 | 20231212 | 175500 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 71 | 20231212 | 175400 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 72 | 20231212 | 175300 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 73 | 20231212 | 175200 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 74 | 20231212 | 175100 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 75 | 20231212 | 175000 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 76 | 20231212 | 174900 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 77 | 20231212 | 174800 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 78 | 20231212 | 174700 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 79 | 20231212 | 174600 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 80 | 20231212 | 174500 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 81 | 20231212 | 174400 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 82 | 20231212 | 174300 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 83 | 20231212 | 174200 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 84 | 20231212 | 174100 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 85 | 20231212 | 174000 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 86 | 20231212 | 173900 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 87 | 20231212 | 173800 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 88 | 20231212 | 173700 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 89 | 20231212 | 173600 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 90 | 20231212 | 173500 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 91 | 20231212 | 173400 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 92 | 20231212 | 173300 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 9037 |
| 93 | 20231212 | 173200 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 94 | 20231212 | 173100 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 95 | 20231212 | 173000 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 96 | 20231212 | 172900 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 97 | 20231212 | 172800 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 98 | 20231212 | 172700 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 99 | 20231212 | 172600 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 100 | 20231212 | 172500 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 101 | 20231212 | 172400 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 102 | 20231212 | 172300 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 103 | 20231212 | 172200 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 104 | 20231212 | 172100 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 105 | 20231212 | 172000 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 106 | 20231212 | 171900 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 107 | 20231212 | 171800 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 108 | 20231212 | 171700 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 109 | 20231212 | 171600 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 110 | 20231212 | 171500 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 111 | 20231212 | 171400 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 112 | 20231212 | 171300 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 113 | 20231212 | 171200 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 114 | 20231212 | 171100 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 115 | 20231212 | 171000 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 116 | 20231212 | 170900 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 117 | 20231212 | 170800 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 118 | 20231212 | 170700 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 119 | 20231212 | 170600 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 120 | 20231212 | 170500 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 121 | 20231212 | 170400 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 122 | 20231212 | 170300 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 9037 |
| 123 | 20231212 | 170200 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 124 | 20231212 | 170100 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 125 | 20231212 | 170000 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 126 | 20231212 | 165900 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 127 | 20231212 | 165800 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 128 | 20231212 | 165700 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 129 | 20231212 | 165600 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 130 | 20231212 | 165500 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 131 | 20231212 | 165400 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 132 | 20231212 | 165300 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 133 | 20231212 | 165200 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 134 | 20231212 | 165100 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 135 | 20231212 | 165000 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 136 | 20231212 | 164900 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 137 | 20231212 | 164800 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 138 | 20231212 | 164700 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 139 | 20231212 | 164600 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 140 | 20231212 | 164500 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 141 | 20231212 | 164400 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 142 | 20231212 | 164300 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 143 | 20231212 | 164200 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 144 | 20231212 | 164100 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 145 | 20231212 | 164000 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 146 | 20231212 | 163900 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 147 | 20231212 | 163800 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 148 | 20231212 | 163700 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 149 | 20231212 | 163600 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 150 | 20231212 | 163500 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 151 | 20231212 | 163400 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 152 | 20231212 | 163300 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 9037 |
| 153 | 20231212 | 163200 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 154 | 20231212 | 163100 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 155 | 20231212 | 163000 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 156 | 20231212 | 162900 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 157 | 20231212 | 162800 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 158 | 20231212 | 162700 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 159 | 20231212 | 162600 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 160 | 20231212 | 162500 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 161 | 20231212 | 162400 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 162 | 20231212 | 162300 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 163 | 20231212 | 162200 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 164 | 20231212 | 162100 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 165 | 20231212 | 162000 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 166 | 20231212 | 161900 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 167 | 20231212 | 161800 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 168 | 20231212 | 161700 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 169 | 20231212 | 161600 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 170 | 20231212 | 161500 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 171 | 20231212 | 161400 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 172 | 20231212 | 161300 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 173 | 20231212 | 161200 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 174 | 20231212 | 161100 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 175 | 20231212 | 161000 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 176 | 20231212 | 160900 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 177 | 20231212 | 160800 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 178 | 20231212 | 160700 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 179 | 20231212 | 160600 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 180 | 20231212 | 160500 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 181 | 20231212 | 160400 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 182 | 20231212 | 160300 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 9037 |
| 183 | 20231212 | 160200 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 184 | 20231212 | 160100 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 185 | 20231212 | 160000 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 186 | 20231212 | 155900 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 187 | 20231212 | 155800 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 188 | 20231212 | 155700 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 189 | 20231212 | 155600 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 190 | 20231212 | 155500 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 191 | 20231212 | 155400 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 192 | 20231212 | 155300 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 193 | 20231212 | 155200 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 194 | 20231212 | 155100 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 195 | 20231212 | 155000 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 196 | 20231212 | 154900 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 197 | 20231212 | 154800 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 198 | 20231212 | 154700 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 199 | 20231212 | 154600 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 200 | 20231212 | 154500 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 201 | 20231212 | 154400 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 202 | 20231212 | 154300 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 203 | 20231212 | 154200 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 204 | 20231212 | 154100 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 205 | 20231212 | 154000 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 206 | 20231212 | 153900 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 207 | 20231212 | 153800 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 208 | 20231212 | 153700 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 209 | 20231212 | 153600 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 210 | 20231212 | 153500 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 211 | 20231212 | 153400 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 212 | 20231212 | 153300 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 9037 |
| 213 | 20231212 | 153200 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 214 | 20231212 | 153100 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 0 |
| 215 | 20231212 | 153000 | 18638664100 | 170600 | 170600 | 170600 | 170600 | 9037 |
| 216 | 20231212 | 152900 | 17096951900 | 171100 | 171100 | 171100 | 171100 | 0 |
| 217 | 20231212 | 152800 | 17096951900 | 171100 | 171100 | 171100 | 171100 | 0 |
| 218 | 20231212 | 152700 | 17096951900 | 171100 | 171100 | 171100 | 171100 | 0 |
| 219 | 20231212 | 152600 | 17096951900 | 171100 | 171100 | 171100 | 171100 | 0 |
| 220 | 20231212 | 152500 | 17096951900 | 171100 | 171100 | 171100 | 171100 | 0 |
| 221 | 20231212 | 152400 | 17096951900 | 171100 | 171100 | 171100 | 171100 | 0 |
| 222 | 20231212 | 152300 | 17096951900 | 171100 | 171100 | 171100 | 171100 | 0 |
| 223 | 20231212 | 152200 | 17096951900 | 171100 | 171100 | 171100 | 171100 | 0 |
| 224 | 20231212 | 152100 | 17096951900 | 171100 | 171100 | 171100 | 171100 | 0 |
| 225 | 20231212 | 152000 | 17096951900 | 171100 | 171100 | 171100 | 171100 | 0 |
| 226 | 20231212 | 151900 | 17096951900 | 171100 | 171000 | 171100 | 171000 | 324 |
| 227 | 20231212 | 151800 | 17041534400 | 171000 | 171300 | 171300 | 171000 | 312 |
| 228 | 20231212 | 151700 | 16988153100 | 171300 | 171300 | 171400 | 171100 | 484 |
| 229 | 20231212 | 151600 | 16905291300 | 171200 | 171500 | 171500 | 171200 | 316 |
| 230 | 20231212 | 151500 | 16851157500 | 171400 | 171600 | 171700 | 171400 | 435 |
| 231 | 20231212 | 151400 | 16776526500 | 171700 | 171700 | 171800 | 171600 | 332 |
| 232 | 20231212 | 151300 | 16719525100 | 171700 | 171800 | 171800 | 171600 | 265 |
| 233 | 20231212 | 151200 | 16674024400 | 171700 | 171800 | 171800 | 171700 | 118 |
| 234 | 20231212 | 151100 | 16653754300 | 171700 | 171600 | 171900 | 171600 | 1153 |
| 235 | 20231212 | 151000 | 16455706800 | 171700 | 171700 | 171700 | 171600 | 118 |
| 236 | 20231212 | 150900 | 16435447800 | 171700 | 171600 | 171700 | 171600 | 217 |
| 237 | 20231212 | 150800 | 16398198400 | 171700 | 171600 | 171700 | 171600 | 235 |
| 238 | 20231212 | 150700 | 16357861600 | 171700 | 171700 | 171700 | 171500 | 70 |
| 239 | 20231212 | 150600 | 16345849000 | 171600 | 171600 | 171700 | 171500 | 120 |
| 240 | 20231212 | 150500 | 16325255700 | 171600 | 171700 | 171800 | 171500 | 429 |
| 241 | 20231212 | 150400 | 16251612400 | 171800 | 171700 | 171800 | 171600 | 263 |
| 242 | 20231212 | 150300 | 16206453500 | 171600 | 171600 | 171700 | 171600 | 87 |
| 243 | 20231212 | 150200 | 16191522300 | 171700 | 171700 | 171700 | 171600 | 199 |
| 244 | 20231212 | 150100 | 16157358400 | 171700 | 171700 | 171700 | 171600 | 123 |
| 245 | 20231212 | 150000 | 16136240700 | 171700 | 171500 | 171700 | 171500 | 170 |
| 246 | 20231212 | 145900 | 16107066600 | 171600 | 171600 | 171700 | 171500 | 282 |
| 247 | 20231212 | 145800 | 16058670900 | 171500 | 171600 | 171600 | 171500 | 221 |
| 248 | 20231212 | 145700 | 16020753900 | 171500 | 171600 | 171800 | 171500 | 255 |
| 249 | 20231212 | 145600 | 15976981200 | 171600 | 171400 | 171600 | 171400 | 177 |
| 250 | 20231212 | 145500 | 15946623100 | 171400 | 171400 | 171500 | 171400 | 94 |
| 251 | 20231212 | 145400 | 15930508300 | 171400 | 171500 | 171800 | 171400 | 308 |
| 252 | 20231212 | 145300 | 15877648800 | 171700 | 171600 | 171700 | 171500 | 194 |
| 253 | 20231212 | 145200 | 15844351000 | 171600 | 171800 | 171900 | 171600 | 176 |
| 254 | 20231212 | 145100 | 15814133200 | 171800 | 171800 | 171900 | 171600 | 205 |
| 255 | 20231212 | 145000 | 15778930500 | 171800 | 171700 | 171800 | 171600 | 212 |
| 256 | 20231212 | 144900 | 15742535100 | 171600 | 171900 | 171900 | 171600 | 128 |
| 257 | 20231212 | 144800 | 15720550900 | 171800 | 171800 | 171900 | 171700 | 210 |
| 258 | 20231212 | 144700 | 15684466400 | 171700 | 171800 | 171900 | 171700 | 188 |
| 259 | 20231212 | 144600 | 15652169800 | 171700 | 172000 | 172000 | 171700 | 190 |
| 260 | 20231212 | 144500 | 15619521800 | 171900 | 171900 | 172000 | 171800 | 789 |
| 261 | 20231212 | 144400 | 15483893700 | 171900 | 171900 | 172000 | 171800 | 649 |
| 262 | 20231212 | 144300 | 15372327200 | 171900 | 171800 | 171900 | 171700 | 393 |
| 263 | 20231212 | 144200 | 15304803600 | 171800 | 171800 | 171900 | 171600 | 179 |
| 264 | 20231212 | 144100 | 15274055800 | 171700 | 171700 | 171900 | 171700 | 172 |
| 265 | 20231212 | 144000 | 15244511600 | 171700 | 171800 | 171900 | 171700 | 758 |
| 266 | 20231212 | 143900 | 15114286000 | 171800 | 171500 | 171800 | 171500 | 357 |
| 267 | 20231212 | 143800 | 15052984000 | 171700 | 171700 | 171700 | 171600 | 212 |
| 268 | 20231212 | 143700 | 15016589300 | 171700 | 171600 | 171700 | 171400 | 247 |
| 269 | 20231212 | 143600 | 14974222700 | 171600 | 171700 | 171800 | 171600 | 371 |
| 270 | 20231212 | 143500 | 14910520100 | 171600 | 171500 | 171700 | 171400 | 172 |
| 271 | 20231212 | 143400 | 14881011700 | 171500 | 171500 | 171700 | 171500 | 338 |
| 272 | 20231212 | 143300 | 14823014600 | 171600 | 171700 | 171800 | 171600 | 493 |
| 273 | 20231212 | 143200 | 14738367900 | 171700 | 171600 | 171700 | 171500 | 206 |
| 274 | 20231212 | 143100 | 14703022300 | 171600 | 171700 | 171700 | 171500 | 97 |
| 275 | 20231212 | 143000 | 14686380600 | 171600 | 171800 | 171800 | 171600 | 270 |
| 276 | 20231212 | 142900 | 14640010200 | 171700 | 171700 | 171800 | 171500 | 313 |
| 277 | 20231212 | 142800 | 14586270400 | 171800 | 171600 | 171800 | 171500 | 363 |
| 278 | 20231212 | 142700 | 14523938400 | 171600 | 171500 | 171700 | 171400 | 178 |
| 279 | 20231212 | 142600 | 14493400800 | 171500 | 171300 | 171500 | 171300 | 155 |
| 280 | 20231212 | 142500 | 14466828300 | 171400 | 171300 | 171400 | 171200 | 185 |
| 281 | 20231212 | 142400 | 14435139600 | 171300 | 171600 | 171700 | 171200 | 286 |
| 282 | 20231212 | 142300 | 14386099200 | 171600 | 171700 | 171800 | 171500 | 196 |
| 283 | 20231212 | 142200 | 14352465000 | 171800 | 171700 | 171800 | 171600 | 618 |
| 284 | 20231212 | 142100 | 14246367700 | 171700 | 171800 | 171900 | 171700 | 225 |
| 285 | 20231212 | 142000 | 14207697100 | 171900 | 171900 | 172000 | 171800 | 187 |
| 286 | 20231212 | 141900 | 14175546500 | 172000 | 171900 | 172000 | 171800 | 213 |
| 287 | 20231212 | 141800 | 14138924800 | 171900 | 172000 | 172000 | 171900 | 282 |
| 288 | 20231212 | 141700 | 14090433800 | 171900 | 171900 | 172000 | 171800 | 290 |
| 289 | 20231212 | 141600 | 14040579400 | 172000 | 171800 | 172000 | 171800 | 224 |
| 290 | 20231212 | 141500 | 14002071200 | 171900 | 172000 | 172000 | 171900 | 316 |
| 291 | 20231212 | 141400 | 13947735800 | 171900 | 171800 | 171900 | 171700 | 160 |
| 292 | 20231212 | 141300 | 13920242700 | 171700 | 171900 | 172000 | 171700 | 406 |
| 293 | 20231212 | 141200 | 13850455200 | 172000 | 171800 | 172000 | 171800 | 319 |
| 294 | 20231212 | 141100 | 13795606400 | 171900 | 171800 | 171900 | 171700 | 208 |
| 295 | 20231212 | 141000 | 13759855200 | 171900 | 171900 | 171900 | 171800 | 236 |
| 296 | 20231212 | 140900 | 13719294500 | 171900 | 171700 | 171900 | 171700 | 237 |
| 297 | 20231212 | 140800 | 13678575800 | 171700 | 171800 | 171800 | 171600 | 212 |
| 298 | 20231212 | 140700 | 13642166200 | 171800 | 171700 | 171800 | 171600 | 176 |
| 299 | 20231212 | 140600 | 13611938900 | 171700 | 171700 | 171800 | 171600 | 178 |
| 300 | 20231212 | 140500 | 13581373800 | 171800 | 171700 | 171800 | 171700 | 213 |
| 301 | 20231212 | 140400 | 13544782800 | 171700 | 171700 | 171800 | 171700 | 195 |
| 302 | 20231212 | 140300 | 13511283500 | 171800 | 171700 | 171800 | 171600 | 129 |
| 303 | 20231212 | 140200 | 13489128300 | 171700 | 171600 | 171800 | 171600 | 148 |
| 304 | 20231212 | 140100 | 13463706600 | 171800 | 171700 | 171800 | 171600 | 142 |
| 305 | 20231212 | 140000 | 13439315100 | 171800 | 171800 | 171800 | 171600 | 229 |
| 306 | 20231212 | 135900 | 13399982200 | 171800 | 171700 | 171900 | 171600 | 350 |
| 307 | 20231212 | 135800 | 13339850500 | 171700 | 171700 | 171900 | 171700 | 213 |
| 308 | 20231212 | 135700 | 13303260700 | 171800 | 171700 | 171900 | 171700 | 335 |
| 309 | 20231212 | 135600 | 13245703500 | 171700 | 171700 | 171800 | 171600 | 392 |
| 310 | 20231212 | 135500 | 13178376100 | 171800 | 171600 | 171800 | 171600 | 328 |
| 311 | 20231212 | 135400 | 13122066400 | 171700 | 171700 | 171800 | 171600 | 850 |
| 312 | 20231212 | 135300 | 12976106100 | 171600 | 171600 | 171700 | 171600 | 133 |
| 313 | 20231212 | 135200 | 12953276400 | 171600 | 171600 | 171600 | 171500 | 395 |
| 314 | 20231212 | 135100 | 12885508400 | 171600 | 171500 | 171600 | 171400 | 286 |
| 315 | 20231212 | 135000 | 12836447800 | 171400 | 171600 | 171600 | 171400 | 142 |
| 316 | 20231212 | 134900 | 12812093700 | 171600 | 171400 | 171600 | 171400 | 391 |
| 317 | 20231212 | 134800 | 12745034600 | 171500 | 171400 | 171500 | 171400 | 160 |
| 318 | 20231212 | 134700 | 12717600200 | 171400 | 171500 | 171600 | 171300 | 223 |
| 319 | 20231212 | 134600 | 12679360500 | 171600 | 171500 | 171600 | 171500 | 252 |
| 320 | 20231212 | 134500 | 12636128100 | 171500 | 171500 | 171500 | 171400 | 320 |
| 321 | 20231212 | 134400 | 12581251700 | 171400 | 171300 | 171400 | 171100 | 300 |
| 322 | 20231212 | 134300 | 12529850200 | 171300 | 171000 | 171300 | 171000 | 213 |
| 323 | 20231212 | 134200 | 12493385100 | 171000 | 171100 | 171200 | 170900 | 537 |
| 324 | 20231212 | 134100 | 12401553400 | 171100 | 171200 | 171300 | 171000 | 194 |
| 325 | 20231212 | 134000 | 12368359200 | 171200 | 171400 | 171400 | 171000 | 102 |
| 326 | 20231212 | 133900 | 12350887000 | 171000 | 171100 | 171500 | 171000 | 600 |
| 327 | 20231212 | 133800 | 12248150900 | 171100 | 171300 | 171400 | 171000 | 191 |
| 328 | 20231212 | 133700 | 12215451600 | 171400 | 171600 | 171600 | 171300 | 161 |
| 329 | 20231212 | 133600 | 12187848000 | 171500 | 171400 | 171600 | 171300 | 644 |
| 330 | 20231212 | 133500 | 12077429100 | 171400 | 171400 | 171400 | 171300 | 62 |
| 331 | 20231212 | 133400 | 12066806100 | 171400 | 171300 | 171500 | 171300 | 430 |
| 332 | 20231212 | 133300 | 11993109500 | 171300 | 171100 | 171400 | 171100 | 173 |
| 333 | 20231212 | 133200 | 11963479100 | 171200 | 171300 | 171300 | 171000 | 167 |
| 334 | 20231212 | 133100 | 11934893600 | 171300 | 171300 | 171500 | 171300 | 447 |
| 335 | 20231212 | 133000 | 11858280300 | 171200 | 171500 | 171500 | 171200 | 167 |
| 336 | 20231212 | 132900 | 11829661200 | 171400 | 171400 | 171500 | 171400 | 104 |
| 337 | 20231212 | 132800 | 11811832500 | 171400 | 171300 | 171500 | 171200 | 301 |
| 338 | 20231212 | 132700 | 11760237700 | 171100 | 171500 | 171500 | 171000 | 60 |
| 339 | 20231212 | 132600 | 11749962800 | 171400 | 171400 | 171500 | 171400 | 243 |
| 340 | 20231212 | 132500 | 11708296200 | 171500 | 171300 | 171500 | 171300 | 361 |
| 341 | 20231212 | 132400 | 11646418200 | 171300 | 171300 | 171400 | 171000 | 111 |
| 342 | 20231212 | 132300 | 11627416900 | 171300 | 171300 | 171300 | 171100 | 119 |
| 343 | 20231212 | 132200 | 11607039400 | 171400 | 171100 | 171400 | 171000 | 548 |
| 344 | 20231212 | 132100 | 11513167500 | 171100 | 171100 | 171200 | 170900 | 117 |
| 345 | 20231212 | 132000 | 11493153700 | 171100 | 171100 | 171100 | 171000 | 67 |
| 346 | 20231212 | 131900 | 11481695500 | 171100 | 171200 | 171200 | 170900 | 247 |
| 347 | 20231212 | 131800 | 11439432500 | 171200 | 171000 | 171200 | 171000 | 183 |
| 348 | 20231212 | 131700 | 11408116700 | 171100 | 171000 | 171100 | 171000 | 77 |
| 349 | 20231212 | 131600 | 11394945700 | 171100 | 171100 | 171100 | 170900 | 332 |
| 350 | 20231212 | 131500 | 11338155400 | 170800 | 171000 | 171100 | 170800 | 220 |
| 351 | 20231212 | 131400 | 11300553400 | 170800 | 171200 | 171200 | 170800 | 82 |
| 352 | 20231212 | 131300 | 11286533200 | 171200 | 170800 | 171200 | 170800 | 283 |
| 353 | 20231212 | 131200 | 11238121100 | 170900 | 171000 | 171100 | 170800 | 139 |
| 354 | 20231212 | 131100 | 11214357700 | 171000 | 170900 | 171100 | 170800 | 179 |
| 355 | 20231212 | 131000 | 11183753600 | 170800 | 170800 | 171000 | 170800 | 294 |
| 356 | 20231212 | 130900 | 11133518100 | 170800 | 170900 | 170900 | 170800 | 112 |
| 357 | 20231212 | 130800 | 11114384300 | 170900 | 170900 | 171000 | 170800 | 189 |
| 358 | 20231212 | 130700 | 11082080700 | 170800 | 171200 | 171200 | 170800 | 174 |
| 359 | 20231212 | 130600 | 11052332600 | 171000 | 171200 | 171200 | 170900 | 228 |
| 360 | 20231212 | 130500 | 11013355300 | 171200 | 171100 | 171300 | 171000 | 155 |
| 361 | 20231212 | 130400 | 10986823600 | 171200 | 171300 | 171300 | 171000 | 347 |
| 362 | 20231212 | 130300 | 10927458600 | 171200 | 171400 | 171400 | 171200 | 159 |
| 363 | 20231212 | 130200 | 10900230600 | 171200 | 171400 | 171500 | 171200 | 257 |
| 364 | 20231212 | 130100 | 10856191000 | 171500 | 171400 | 171500 | 171400 | 150 |
| 365 | 20231212 | 130000 | 10830474600 | 171500 | 171500 | 171600 | 171400 | 220 |
| 366 | 20231212 | 125900 | 10792746400 | 171600 | 171600 | 171600 | 171400 | 149 |
| 367 | 20231212 | 125800 | 10767195700 | 171500 | 171500 | 171600 | 171400 | 153 |
| 368 | 20231212 | 125700 | 10740953800 | 171600 | 171600 | 171600 | 171500 | 93 |
| 369 | 20231212 | 125600 | 10724998800 | 171500 | 171900 | 171900 | 171500 | 322 |
| 370 | 20231212 | 125500 | 10669680700 | 171900 | 171800 | 171900 | 171800 | 177 |
| 371 | 20231212 | 125400 | 10639262100 | 171900 | 171900 | 172000 | 171800 | 506 |
| 372 | 20231212 | 125300 | 10552287500 | 172000 | 172000 | 172000 | 171900 | 251 |
| 373 | 20231212 | 125200 | 10509122900 | 172000 | 171900 | 172000 | 171900 | 267 |
| 374 | 20231212 | 125100 | 10463216500 | 171900 | 171900 | 172000 | 171900 | 220 |
| 375 | 20231212 | 125000 | 10425391600 | 172000 | 172000 | 172000 | 171900 | 243 |
| 376 | 20231212 | 124900 | 10383602300 | 171900 | 171900 | 172000 | 171900 | 152 |
| 377 | 20231212 | 124800 | 10357466400 | 171900 | 172000 | 172000 | 171900 | 103 |
| 378 | 20231212 | 124700 | 10339754000 | 171900 | 171900 | 172000 | 171900 | 258 |
| 379 | 20231212 | 124600 | 10295384800 | 172000 | 171900 | 172000 | 171900 | 118 |
| 380 | 20231212 | 124500 | 10275094800 | 171900 | 171900 | 172000 | 171900 | 228 |
| 381 | 20231212 | 124400 | 10235884300 | 172000 | 171900 | 172000 | 171900 | 190 |
| 382 | 20231212 | 124300 | 10203210100 | 172000 | 171900 | 172000 | 171900 | 131 |
| 383 | 20231212 | 124200 | 10180683200 | 171900 | 171900 | 172000 | 171900 | 199 |
| 384 | 20231212 | 124100 | 10146464100 | 172000 | 171900 | 172000 | 171900 | 304 |
| 385 | 20231212 | 124000 | 10094192100 | 171900 | 171900 | 172000 | 171900 | 152 |
| 386 | 20231212 | 123900 | 10068054400 | 172000 | 171900 | 172000 | 171900 | 163 |
| 387 | 20231212 | 123800 | 10040024400 | 172000 | 171900 | 172000 | 171900 | 185 |
| 388 | 20231212 | 123700 | 10008211000 | 171900 | 171900 | 172000 | 171900 | 169 |
| 389 | 20231212 | 123600 | 9979147300 | 171900 | 172000 | 172000 | 171900 | 222 |
| 390 | 20231212 | 123500 | 9940968200 | 171900 | 172000 | 172000 | 171900 | 197 |
| 391 | 20231212 | 123400 | 9907095100 | 171900 | 172000 | 172000 | 171900 | 252 |
| 392 | 20231212 | 123300 | 9863765400 | 172000 | 172000 | 172000 | 171900 | 110 |
| 393 | 20231212 | 123200 | 9844848900 | 171900 | 171900 | 172000 | 171800 | 526 |
| 394 | 20231212 | 123100 | 9754429800 | 172000 | 172000 | 172000 | 171800 | 124 |
| 395 | 20231212 | 123000 | 9733111900 | 171800 | 171900 | 172000 | 171800 | 307 |
| 396 | 20231212 | 122900 | 9680335200 | 171900 | 171900 | 171900 | 171800 | 225 |
| 397 | 20231212 | 122800 | 9641660200 | 171800 | 171900 | 171900 | 171800 | 109 |
| 398 | 20231212 | 122700 | 9622928800 | 171800 | 171900 | 171900 | 171700 | 99 |
| 399 | 20231212 | 122600 | 9605917900 | 171900 | 171900 | 171900 | 171800 | 161 |
| 400 | 20231212 | 122500 | 9578244000 | 171800 | 171800 | 171900 | 171700 | 195 |
| 401 | 20231212 | 122400 | 9544740100 | 171800 | 171800 | 171900 | 171700 | 153 |
| 402 | 20231212 | 122300 | 9518453500 | 171700 | 171800 | 171900 | 171600 | 172 |
| 403 | 20231212 | 122200 | 9488907600 | 171900 | 171900 | 171900 | 171600 | 399 |
| 404 | 20231212 | 122100 | 9420354700 | 171800 | 171800 | 171900 | 171800 | 159 |
| 405 | 20231212 | 122000 | 9393029700 | 171800 | 171800 | 171900 | 171700 | 201 |
| 406 | 20231212 | 121900 | 9358494300 | 171700 | 171600 | 171800 | 171600 | 203 |
| 407 | 20231212 | 121800 | 9323624800 | 171800 | 171600 | 171800 | 171600 | 51 |
| 408 | 20231212 | 121700 | 9314868900 | 171700 | 171600 | 171800 | 171500 | 280 |
| 409 | 20231212 | 121600 | 9266800300 | 171600 | 171700 | 171700 | 171400 | 221 |
| 410 | 20231212 | 121500 | 9228880000 | 171500 | 171600 | 171700 | 171500 | 139 |
| 411 | 20231212 | 121400 | 9205031400 | 171700 | 171600 | 171700 | 171400 | 298 |
| 412 | 20231212 | 121300 | 9153891000 | 171500 | 171400 | 171600 | 171400 | 137 |
| 413 | 20231212 | 121200 | 9130390800 | 171500 | 171500 | 171600 | 171400 | 89 |
| 414 | 20231212 | 121100 | 9115127200 | 171400 | 171600 | 171600 | 171400 | 270 |
| 415 | 20231212 | 121000 | 9068822800 | 171500 | 171400 | 171600 | 171300 | 283 |
| 416 | 20231212 | 120900 | 9020282800 | 171300 | 171500 | 171600 | 171300 | 91 |
| 417 | 20231212 | 120800 | 9004678800 | 171500 | 171500 | 171600 | 171300 | 169 |
| 418 | 20231212 | 120700 | 8975697100 | 171500 | 171500 | 171600 | 171300 | 184 |
| 419 | 20231212 | 120600 | 8944165400 | 171500 | 171500 | 171700 | 171500 | 125 |
| 420 | 20231212 | 120500 | 8922714800 | 171500 | 171600 | 171600 | 171400 | 126 |
| 421 | 20231212 | 120400 | 8901108700 | 171400 | 171600 | 171600 | 171400 | 184 |
| 422 | 20231212 | 120300 | 8869548800 | 171500 | 171500 | 171600 | 171400 | 363 |
| 423 | 20231212 | 120200 | 8807278300 | 171500 | 171400 | 171500 | 171300 | 187 |
| 424 | 20231212 | 120100 | 8775222500 | 171500 | 171500 | 171500 | 171400 | 129 |
| 425 | 20231212 | 120000 | 8753105900 | 171500 | 171200 | 171500 | 171200 | 107 |
| 426 | 20231212 | 115900 | 8734769700 | 171200 | 171300 | 171400 | 171200 | 101 |
| 427 | 20231212 | 115800 | 8717468700 | 171400 | 171600 | 171600 | 171200 | 179 |
| 428 | 20231212 | 115700 | 8686787700 | 171500 | 171500 | 171500 | 171400 | 227 |
| 429 | 20231212 | 115600 | 8647861500 | 171500 | 171500 | 171500 | 171400 | 88 |
| 430 | 20231212 | 115500 | 8632771300 | 171500 | 171400 | 171500 | 171400 | 136 |
| 431 | 20231212 | 115400 | 8609451200 | 171400 | 171400 | 171500 | 171400 | 110 |
| 432 | 20231212 | 115300 | 8590589700 | 171400 | 171400 | 171500 | 171200 | 166 |
| 433 | 20231212 | 115200 | 8562139200 | 171500 | 171400 | 171500 | 171400 | 62 |
| 434 | 20231212 | 115100 | 8551509800 | 171500 | 171400 | 171500 | 171300 | 142 |
| 435 | 20231212 | 115000 | 8527164600 | 171500 | 171500 | 171500 | 171400 | 146 |
| 436 | 20231212 | 114900 | 8502130600 | 171600 | 171700 | 171800 | 171500 | 104 |
| 437 | 20231212 | 114800 | 8484278400 | 171700 | 171800 | 171800 | 171600 | 187 |
| 438 | 20231212 | 114700 | 8452165700 | 171500 | 171800 | 171800 | 171500 | 221 |
| 439 | 20231212 | 114600 | 8414215400 | 171800 | 171800 | 171800 | 171700 | 74 |
| 440 | 20231212 | 114500 | 8401504500 | 171700 | 171600 | 171800 | 171500 | 290 |
| 441 | 20231212 | 114400 | 8351712500 | 171500 | 171600 | 171600 | 171500 | 41 |
| 442 | 20231212 | 114300 | 8344679300 | 171500 | 171500 | 171600 | 171500 | 59 |
| 443 | 20231212 | 114200 | 8334557500 | 171500 | 171600 | 171700 | 171200 | 219 |
| 444 | 20231212 | 114100 | 8296987400 | 171600 | 171600 | 171700 | 171300 | 177 |
| 445 | 20231212 | 114000 | 8266635800 | 171600 | 171700 | 171800 | 171600 | 230 |
| 446 | 20231212 | 113900 | 8227147400 | 171700 | 171800 | 171900 | 171700 | 283 |
| 447 | 20231212 | 113800 | 8178518700 | 171900 | 171900 | 171900 | 171800 | 147 |
| 448 | 20231212 | 113700 | 8153251900 | 171800 | 171800 | 171900 | 171800 | 136 |
| 449 | 20231212 | 113600 | 8129878700 | 171900 | 171900 | 171900 | 171800 | 172 |
| 450 | 20231212 | 113500 | 8100314300 | 171800 | 171800 | 171900 | 171700 | 46 |
| 451 | 20231212 | 113400 | 8092410700 | 171800 | 171900 | 172000 | 171700 | 222 |
| 452 | 20231212 | 113300 | 8054240500 | 171900 | 172000 | 172000 | 171900 | 181 |
| 453 | 20231212 | 113200 | 8023117000 | 172000 | 171800 | 172000 | 171700 | 67 |
| 454 | 20231212 | 113100 | 8011601700 | 171900 | 172000 | 172000 | 171800 | 66 |
| 455 | 20231212 | 113000 | 8000254900 | 172000 | 171800 | 172000 | 171800 | 243 |
| 456 | 20231212 | 112900 | 7958477600 | 171800 | 171800 | 171900 | 171700 | 46 |
| 457 | 20231212 | 112800 | 7950575100 | 171900 | 172000 | 172000 | 171800 | 98 |
| 458 | 20231212 | 112700 | 7933731000 | 171900 | 171800 | 172000 | 171800 | 220 |
| 459 | 20231212 | 112600 | 7895906000 | 172000 | 172000 | 172000 | 171800 | 72 |
| 460 | 20231212 | 112500 | 7883527000 | 171900 | 171900 | 172000 | 171900 | 191 |
| 461 | 20231212 | 112400 | 7850688800 | 171900 | 171800 | 171900 | 171800 | 93 |
| 462 | 20231212 | 112300 | 7834704900 | 171800 | 171800 | 171900 | 171700 | 54 |
| 463 | 20231212 | 112200 | 7825426600 | 171900 | 171900 | 172000 | 171700 | 204 |
| 464 | 20231212 | 112100 | 7790363800 | 171900 | 171800 | 171900 | 171800 | 87 |
| 465 | 20231212 | 112000 | 7775409700 | 171900 | 172000 | 172000 | 171800 | 106 |
| 466 | 20231212 | 111900 | 7757187700 | 172000 | 171900 | 172000 | 171800 | 203 |
| 467 | 20231212 | 111800 | 7722283700 | 171900 | 171800 | 171900 | 171800 | 198 |
| 468 | 20231212 | 111700 | 7688262000 | 171800 | 171700 | 171900 | 171700 | 113 |
| 469 | 20231212 | 111600 | 7668841800 | 171700 | 171800 | 171900 | 171500 | 164 |
| 470 | 20231212 | 111500 | 7640686500 | 171800 | 171800 | 171800 | 171700 | 80 |
| 471 | 20231212 | 111400 | 7626946800 | 171700 | 171900 | 171900 | 171600 | 150 |
| 472 | 20231212 | 111300 | 7601177000 | 171900 | 171800 | 171900 | 171800 | 308 |
| 473 | 20231212 | 111200 | 7548245100 | 171600 | 171800 | 171900 | 171500 | 208 |
| 474 | 20231212 | 111100 | 7512531800 | 171700 | 171800 | 171900 | 171700 | 57 |
| 475 | 20231212 | 111000 | 7502736600 | 171800 | 172000 | 172000 | 171800 | 464 |
| 476 | 20231212 | 110900 | 7422959700 | 171900 | 171900 | 172000 | 171900 | 207 |
| 477 | 20231212 | 110800 | 7387371900 | 171900 | 172000 | 172000 | 171600 | 348 |
| 478 | 20231212 | 110700 | 7327581800 | 172000 | 171600 | 172000 | 171500 | 179 |
| 479 | 20231212 | 110600 | 7296839600 | 171600 | 171600 | 171600 | 171500 | 128 |
| 480 | 20231212 | 110500 | 7274879600 | 171800 | 171800 | 172000 | 171600 | 133 |
| 481 | 20231212 | 110400 | 7252033600 | 171700 | 171800 | 172000 | 171600 | 218 |
| 482 | 20231212 | 110300 | 7214574300 | 171800 | 171800 | 171800 | 171600 | 54 |
| 483 | 20231212 | 110200 | 7205300900 | 171700 | 171700 | 171900 | 171600 | 118 |
| 484 | 20231212 | 110100 | 7185026800 | 171600 | 171500 | 171900 | 171400 | 300 |
| 485 | 20231212 | 110000 | 7133499900 | 171600 | 171600 | 171700 | 171500 | 208 |
| 486 | 20231212 | 105900 | 7097795500 | 171600 | 171600 | 171700 | 171600 | 60 |
| 487 | 20231212 | 105800 | 7087495600 | 171600 | 171600 | 171800 | 171600 | 84 |
| 488 | 20231212 | 105700 | 7073073400 | 171700 | 171700 | 171700 | 171500 | 202 |
| 489 | 20231212 | 105600 | 7038409100 | 171900 | 172000 | 172000 | 171500 | 160 |
| 490 | 20231212 | 105500 | 7010951300 | 171700 | 171800 | 172000 | 171700 | 185 |
| 491 | 20231212 | 105400 | 6979157200 | 171800 | 172000 | 172000 | 171800 | 546 |
| 492 | 20231212 | 105300 | 6885292200 | 172000 | 171900 | 172000 | 171900 | 71 |
| 493 | 20231212 | 105200 | 6873081900 | 171900 | 171900 | 172000 | 171800 | 434 |
| 494 | 20231212 | 105100 | 6798471400 | 171800 | 171700 | 171900 | 171700 | 246 |
| 495 | 20231212 | 105000 | 6756213100 | 171700 | 171700 | 171800 | 171600 | 358 |
| 496 | 20231212 | 104900 | 6694744200 | 171700 | 171800 | 171800 | 171600 | 302 |
| 497 | 20231212 | 104800 | 6642879100 | 171800 | 171700 | 171800 | 171600 | 488 |
| 498 | 20231212 | 104700 | 6559087100 | 171600 | 171600 | 171700 | 171500 | 166 |
| 499 | 20231212 | 104600 | 6530595800 | 171600 | 171600 | 171700 | 171500 | 213 |
| 500 | 20231212 | 104500 | 6494029600 | 171600 | 171600 | 171600 | 171500 | 203 |
| 501 | 20231212 | 104400 | 6459202000 | 171500 | 171600 | 171600 | 171500 | 87 |
| 502 | 20231212 | 104300 | 6444274200 | 171600 | 171700 | 171700 | 171500 | 382 |
| 503 | 20231212 | 104200 | 6378722800 | 171600 | 171400 | 171700 | 171400 | 255 |
| 504 | 20231212 | 104100 | 6334978800 | 171500 | 171300 | 171500 | 171200 | 263 |
| 505 | 20231212 | 104000 | 6289911400 | 171200 | 171300 | 171300 | 171200 | 196 |
| 506 | 20231212 | 103900 | 6256337800 | 171200 | 171100 | 171300 | 171100 | 257 |
| 507 | 20231212 | 103800 | 6212340200 | 171200 | 171100 | 171200 | 171000 | 122 |
| 508 | 20231212 | 103700 | 6191468100 | 171100 | 171000 | 171100 | 170900 | 195 |
| 509 | 20231212 | 103600 | 6158122600 | 171000 | 170900 | 171000 | 170900 | 238 |
| 510 | 20231212 | 103500 | 6117442300 | 171000 | 170900 | 171000 | 170800 | 322 |
| 511 | 20231212 | 103400 | 6062416800 | 170900 | 170900 | 170900 | 170800 | 135 |
| 512 | 20231212 | 103300 | 6039352700 | 170900 | 170700 | 170900 | 170700 | 161 |
| 513 | 20231212 | 103200 | 6011853300 | 170800 | 170800 | 170800 | 170700 | 192 |
| 514 | 20231212 | 103100 | 5979071800 | 170800 | 170900 | 170900 | 170700 | 75 |
| 515 | 20231212 | 103000 | 5966264500 | 170900 | 171000 | 171000 | 170800 | 141 |
| 516 | 20231212 | 102900 | 5942174400 | 170900 | 170900 | 171000 | 170800 | 270 |
| 517 | 20231212 | 102800 | 5896029700 | 170800 | 170800 | 170900 | 170800 | 164 |
| 518 | 20231212 | 102700 | 5868016600 | 170900 | 170800 | 171000 | 170800 | 707 |
| 519 | 20231212 | 102600 | 5747258000 | 170800 | 170900 | 171000 | 170800 | 211 |
| 520 | 20231212 | 102500 | 5711193400 | 170900 | 170900 | 171000 | 170900 | 312 |
| 521 | 20231212 | 102400 | 5657871000 | 170900 | 171000 | 171000 | 170900 | 120 |
| 522 | 20231212 | 102300 | 5637362600 | 170900 | 171000 | 171000 | 170900 | 127 |
| 523 | 20231212 | 102200 | 5615650000 | 171000 | 170900 | 171000 | 170900 | 47 |
| 524 | 20231212 | 102100 | 5607616600 | 170900 | 170900 | 171000 | 170900 | 205 |
| 525 | 20231212 | 102000 | 5572582000 | 170900 | 171000 | 171000 | 170900 | 267 |
| 526 | 20231212 | 101900 | 5526935300 | 171000 | 171100 | 171300 | 171000 | 511 |
| 527 | 20231212 | 101800 | 5439501500 | 171100 | 171200 | 171200 | 171100 | 33 |
| 528 | 20231212 | 101700 | 5433854600 | 171200 | 171100 | 171200 | 171100 | 215 |
| 529 | 20231212 | 101600 | 5397067200 | 171100 | 171200 | 171300 | 171100 | 195 |
| 530 | 20231212 | 101500 | 5363685900 | 171200 | 171300 | 171300 | 171200 | 117 |
| 531 | 20231212 | 101400 | 5343654700 | 171200 | 171300 | 171400 | 171200 | 110 |
| 532 | 20231212 | 101300 | 5324805500 | 171400 | 171200 | 171400 | 171200 | 219 |
| 533 | 20231212 | 101200 | 5287290700 | 171300 | 171500 | 171500 | 171200 | 792 |
| 534 | 20231212 | 101100 | 5151572400 | 171500 | 171500 | 171600 | 171500 | 197 |
| 535 | 20231212 | 101000 | 5117786500 | 171500 | 171500 | 171600 | 171500 | 223 |
| 536 | 20231212 | 100900 | 5079521200 | 171500 | 171600 | 171600 | 171500 | 123 |
| 537 | 20231212 | 100800 | 5058424700 | 171600 | 171500 | 171700 | 171500 | 178 |
| 538 | 20231212 | 100700 | 5027879000 | 171600 | 171600 | 171700 | 171500 | 64 |
| 539 | 20231212 | 100600 | 5016896000 | 171700 | 171700 | 171700 | 171600 | 65 |
| 540 | 20231212 | 100500 | 5005740900 | 171500 | 171800 | 171800 | 171500 | 145 |
| 541 | 20231212 | 100400 | 4980862500 | 171800 | 171700 | 171900 | 171500 | 119 |
| 542 | 20231212 | 100300 | 4960426000 | 171700 | 171600 | 171800 | 171600 | 611 |
| 543 | 20231212 | 100200 | 4855514800 | 171600 | 171600 | 171700 | 171500 | 172 |
| 544 | 20231212 | 100100 | 4825999100 | 171600 | 171600 | 171600 | 171500 | 116 |
| 545 | 20231212 | 100000 | 4806102700 | 171600 | 171500 | 171700 | 171400 | 203 |
| 546 | 20231212 | 095900 | 4771281200 | 171500 | 171400 | 171500 | 171400 | 102 |
| 547 | 20231212 | 095800 | 4753794300 | 171400 | 171400 | 171500 | 171400 | 138 |
| 548 | 20231212 | 095700 | 4730137400 | 171400 | 171500 | 171500 | 171400 | 344 |
| 549 | 20231212 | 095600 | 4671172200 | 171500 | 171700 | 171700 | 171500 | 330 |
| 550 | 20231212 | 095500 | 4614568900 | 171700 | 171600 | 171700 | 171600 | 256 |
| 551 | 20231212 | 095400 | 4570635600 | 171600 | 171700 | 171700 | 171600 | 167 |
| 552 | 20231212 | 095300 | 4541969200 | 171700 | 172000 | 172000 | 171700 | 443 |
| 553 | 20231212 | 095200 | 4465857700 | 172000 | 171800 | 172000 | 171700 | 574 |
| 554 | 20231212 | 095100 | 4367239800 | 171800 | 172000 | 172000 | 171700 | 1019 |
| 555 | 20231212 | 095000 | 4192102400 | 172000 | 172000 | 172000 | 171900 | 80 |
| 556 | 20231212 | 094900 | 4178346100 | 172000 | 172000 | 172000 | 171900 | 252 |
| 557 | 20231212 | 094800 | 4135004300 | 172000 | 172000 | 172000 | 171900 | 587 |
| 558 | 20231212 | 094700 | 4034041700 | 171900 | 171900 | 172000 | 171900 | 153 |
| 559 | 20231212 | 094600 | 4007736300 | 172000 | 172000 | 172000 | 171900 | 121 |
| 560 | 20231212 | 094500 | 3986932800 | 172000 | 171900 | 172000 | 171900 | 685 |
| 561 | 20231212 | 094400 | 3869178800 | 171900 | 171900 | 171900 | 171800 | 129 |
| 562 | 20231212 | 094300 | 3847013000 | 171900 | 171800 | 171900 | 171800 | 175 |
| 563 | 20231212 | 094200 | 3816944100 | 171900 | 171900 | 171900 | 171800 | 231 |
| 564 | 20231212 | 094100 | 3777239900 | 171900 | 171800 | 172000 | 171700 | 141 |
| 565 | 20231212 | 094000 | 3753006600 | 171800 | 172000 | 172000 | 171800 | 330 |
| 566 | 20231212 | 093900 | 3696279300 | 172000 | 171800 | 172000 | 171800 | 208 |
| 567 | 20231212 | 093800 | 3660532400 | 171900 | 171800 | 171900 | 171600 | 59 |
| 568 | 20231212 | 093700 | 3650398000 | 171800 | 171800 | 172000 | 171700 | 959 |
| 569 | 20231212 | 093600 | 3485646000 | 171800 | 171800 | 171900 | 171700 | 264 |
| 570 | 20231212 | 093500 | 3440291800 | 171800 | 171800 | 171900 | 171800 | 125 |
| 571 | 20231212 | 093400 | 3418809400 | 171900 | 171900 | 171900 | 171800 | 67 |
| 572 | 20231212 | 093300 | 3407293800 | 172000 | 171900 | 172000 | 171900 | 357 |
| 573 | 20231212 | 093200 | 3345897900 | 171900 | 171900 | 172000 | 171700 | 974 |
| 574 | 20231212 | 093100 | 3178454300 | 171900 | 171900 | 172000 | 171900 | 138 |
| 575 | 20231212 | 093000 | 3154731700 | 171900 | 171700 | 172000 | 171700 | 916 |
| 576 | 20231212 | 092900 | 2997341100 | 171800 | 171700 | 171800 | 171700 | 303 |
| 577 | 20231212 | 092800 | 2945309900 | 171500 | 171600 | 171800 | 171500 | 248 |
| 578 | 20231212 | 092700 | 2902726600 | 171600 | 171900 | 171900 | 171600 | 273 |
| 579 | 20231212 | 092600 | 2855845700 | 171800 | 171700 | 171900 | 171700 | 418 |
| 580 | 20231212 | 092500 | 2784020600 | 171700 | 171900 | 172000 | 171700 | 735 |
| 581 | 20231212 | 092400 | 2657680600 | 171900 | 171900 | 172000 | 171900 | 303 |
| 582 | 20231212 | 092300 | 2605588700 | 171900 | 171900 | 172000 | 171900 | 293 |
| 583 | 20231212 | 092200 | 2555215300 | 171900 | 171700 | 172000 | 171700 | 149 |
| 584 | 20231212 | 092100 | 2529604800 | 171800 | 171500 | 171900 | 171400 | 354 |
| 585 | 20231212 | 092000 | 2468831000 | 171500 | 171300 | 171700 | 171300 | 336 |
| 586 | 20231212 | 091900 | 2411246400 | 171400 | 171900 | 171900 | 171400 | 893 |
| 587 | 20231212 | 091800 | 2257877700 | 171900 | 171700 | 172000 | 171700 | 311 |
| 588 | 20231212 | 091700 | 2204437200 | 171700 | 171600 | 171800 | 171600 | 114 |
| 589 | 20231212 | 091600 | 2184862300 | 171700 | 171800 | 171900 | 171700 | 291 |
| 590 | 20231212 | 091500 | 2134887600 | 171800 | 172300 | 172400 | 171800 | 400 |
| 591 | 20231212 | 091400 | 2066055300 | 172200 | 172700 | 172700 | 172000 | 602 |
| 592 | 20231212 | 091300 | 1962278200 | 172700 | 173200 | 173200 | 172700 | 962 |
| 593 | 20231212 | 091200 | 1796034300 | 173200 | 173200 | 173200 | 173000 | 700 |
| 594 | 20231212 | 091100 | 1674816200 | 173300 | 173200 | 173300 | 173100 | 734 |
| 595 | 20231212 | 091000 | 1547658900 | 173200 | 173100 | 173300 | 172800 | 1387 |
| 596 | 20231212 | 090900 | 1307559800 | 173000 | 173100 | 173100 | 172900 | 299 |
| 597 | 20231212 | 090800 | 1255832300 | 173000 | 172900 | 173200 | 172800 | 1649 |
| 598 | 20231212 | 090700 | 970588300 | 172900 | 172600 | 172900 | 172600 | 760 |
| 599 | 20231212 | 090600 | 839268900 | 172600 | 172200 | 172600 | 172200 | 1109 |
| 600 | 20231212 | 090500 | 648106600 | 172200 | 172000 | 172200 | 172000 | 432 |
| 601 | 20231212 | 090400 | 573744300 | 172000 | 171900 | 172000 | 171900 | 278 |
| 602 | 20231212 | 090300 | 525955600 | 171900 | 171700 | 171900 | 171300 | 447 |
| 603 | 20231212 | 090200 | 449169800 | 171700 | 171900 | 171900 | 171300 | 239 |
| 604 | 20231212 | 090100 | 408159900 | 171900 | 171900 | 172000 | 171900 | 405 |
| 605 | 20231212 | 090000 | 338534500 | 171900 | 172000 | 172300 | 171900 | 1968 |