40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 212500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 765 |
| 3 | 20231206 | 212400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 4 | 20231206 | 212300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 5 | 20231206 | 212200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 6 | 20231206 | 212100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 7 | 20231206 | 212000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 8 | 20231206 | 211900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 9 | 20231206 | 211800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 10 | 20231206 | 211700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 11 | 20231206 | 211600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 12 | 20231206 | 211500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 13 | 20231206 | 211400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 14 | 20231206 | 211300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 15 | 20231206 | 211200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 16 | 20231206 | 211100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 17 | 20231206 | 211000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 18 | 20231206 | 210900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 19 | 20231206 | 210800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 20 | 20231206 | 210700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 21 | 20231206 | 210600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 22 | 20231206 | 210500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 23 | 20231206 | 210400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 24 | 20231206 | 210300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 25 | 20231206 | 210200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 26 | 20231206 | 210100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 27 | 20231206 | 210000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 28 | 20231206 | 205900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 29 | 20231206 | 205800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 30 | 20231206 | 205700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 31 | 20231206 | 205600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 32 | 20231206 | 205500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 765 |
| 33 | 20231206 | 205400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 34 | 20231206 | 205300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 35 | 20231206 | 205200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 36 | 20231206 | 205100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 37 | 20231206 | 205000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 38 | 20231206 | 204900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 39 | 20231206 | 204800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 40 | 20231206 | 204700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 41 | 20231206 | 204600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 42 | 20231206 | 204500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 43 | 20231206 | 204400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 44 | 20231206 | 204300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 45 | 20231206 | 204200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 46 | 20231206 | 204100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 47 | 20231206 | 204000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 48 | 20231206 | 203900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 49 | 20231206 | 203800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 50 | 20231206 | 203700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 51 | 20231206 | 203600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 52 | 20231206 | 203500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 53 | 20231206 | 203400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 54 | 20231206 | 203300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 55 | 20231206 | 203200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 56 | 20231206 | 203100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 57 | 20231206 | 203000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 58 | 20231206 | 202900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 59 | 20231206 | 202800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 60 | 20231206 | 202700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 61 | 20231206 | 202600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 62 | 20231206 | 202500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 765 |
| 63 | 20231206 | 202400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 64 | 20231206 | 202300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 65 | 20231206 | 202200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 66 | 20231206 | 202100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 67 | 20231206 | 202000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 68 | 20231206 | 201900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 69 | 20231206 | 201800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 70 | 20231206 | 201700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 71 | 20231206 | 201600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 72 | 20231206 | 201500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 73 | 20231206 | 201400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 74 | 20231206 | 201300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 75 | 20231206 | 201200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 76 | 20231206 | 201100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 77 | 20231206 | 201000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 78 | 20231206 | 200900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 79 | 20231206 | 200800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 80 | 20231206 | 200700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 81 | 20231206 | 200600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 82 | 20231206 | 200500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 83 | 20231206 | 200400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 84 | 20231206 | 200300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 85 | 20231206 | 200200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 86 | 20231206 | 200100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 87 | 20231206 | 200000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 88 | 20231206 | 195900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 89 | 20231206 | 195800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 90 | 20231206 | 195700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 91 | 20231206 | 195600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 92 | 20231206 | 195500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 765 |
| 93 | 20231206 | 195400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 94 | 20231206 | 195300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 95 | 20231206 | 195200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 96 | 20231206 | 195100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 97 | 20231206 | 195000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 98 | 20231206 | 194900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 99 | 20231206 | 194800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 100 | 20231206 | 194700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 101 | 20231206 | 194600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 102 | 20231206 | 194500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 103 | 20231206 | 194400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 104 | 20231206 | 194300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 105 | 20231206 | 194200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 106 | 20231206 | 194100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 107 | 20231206 | 194000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 108 | 20231206 | 193900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 109 | 20231206 | 193800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 110 | 20231206 | 193700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 111 | 20231206 | 193600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 112 | 20231206 | 193500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 113 | 20231206 | 193400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 114 | 20231206 | 193300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 115 | 20231206 | 193200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 116 | 20231206 | 193100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 117 | 20231206 | 193000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 118 | 20231206 | 192900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 119 | 20231206 | 192800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 120 | 20231206 | 192700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 121 | 20231206 | 192600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 122 | 20231206 | 192500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 765 |
| 123 | 20231206 | 192400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 124 | 20231206 | 192300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 125 | 20231206 | 192200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 126 | 20231206 | 192100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 127 | 20231206 | 192000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 128 | 20231206 | 191900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 129 | 20231206 | 191800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 130 | 20231206 | 191700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 131 | 20231206 | 191600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 132 | 20231206 | 191500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 133 | 20231206 | 191400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 134 | 20231206 | 191300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 135 | 20231206 | 191200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 136 | 20231206 | 191100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 137 | 20231206 | 191000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 138 | 20231206 | 190900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 139 | 20231206 | 190800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 140 | 20231206 | 190700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 141 | 20231206 | 190600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 142 | 20231206 | 190500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 143 | 20231206 | 190400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 144 | 20231206 | 190300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 145 | 20231206 | 190200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 146 | 20231206 | 190100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 147 | 20231206 | 190000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 148 | 20231206 | 185900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 149 | 20231206 | 185800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 150 | 20231206 | 185700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 151 | 20231206 | 185600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 152 | 20231206 | 185500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 765 |
| 153 | 20231206 | 185400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 154 | 20231206 | 185300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 155 | 20231206 | 185200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 156 | 20231206 | 185100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 157 | 20231206 | 185000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 158 | 20231206 | 184900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 159 | 20231206 | 184800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 160 | 20231206 | 184700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 161 | 20231206 | 184600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 162 | 20231206 | 184500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 163 | 20231206 | 184400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 164 | 20231206 | 184300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 165 | 20231206 | 184200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 166 | 20231206 | 184100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 167 | 20231206 | 184000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 168 | 20231206 | 183900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 169 | 20231206 | 183800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 170 | 20231206 | 183700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 171 | 20231206 | 183600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 172 | 20231206 | 183500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 173 | 20231206 | 183400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 174 | 20231206 | 183300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 175 | 20231206 | 183200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 176 | 20231206 | 183100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 177 | 20231206 | 183000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 178 | 20231206 | 182900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 179 | 20231206 | 182800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 180 | 20231206 | 182700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 181 | 20231206 | 182600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 182 | 20231206 | 182500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 765 |
| 183 | 20231206 | 182400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 184 | 20231206 | 182300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 185 | 20231206 | 182200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 186 | 20231206 | 182100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 187 | 20231206 | 182000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 188 | 20231206 | 181900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 189 | 20231206 | 181800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 190 | 20231206 | 181700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 191 | 20231206 | 181600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 192 | 20231206 | 181500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 193 | 20231206 | 181400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 194 | 20231206 | 181300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 195 | 20231206 | 181200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 196 | 20231206 | 181100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 197 | 20231206 | 181000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 198 | 20231206 | 180900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 199 | 20231206 | 180800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 200 | 20231206 | 180700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 201 | 20231206 | 180600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 202 | 20231206 | 180500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 203 | 20231206 | 180400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 204 | 20231206 | 180300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 205 | 20231206 | 180200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 206 | 20231206 | 180100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 207 | 20231206 | 180000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 208 | 20231206 | 175900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 209 | 20231206 | 175800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 210 | 20231206 | 175700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 211 | 20231206 | 175600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 212 | 20231206 | 175500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 765 |
| 213 | 20231206 | 175400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 214 | 20231206 | 175300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 215 | 20231206 | 175200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 216 | 20231206 | 175100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 217 | 20231206 | 175000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 218 | 20231206 | 174900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 219 | 20231206 | 174800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 220 | 20231206 | 174700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 221 | 20231206 | 174600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 222 | 20231206 | 174500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 223 | 20231206 | 174400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 224 | 20231206 | 174300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 225 | 20231206 | 174200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 226 | 20231206 | 174100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 227 | 20231206 | 174000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 228 | 20231206 | 173900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 229 | 20231206 | 173800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 230 | 20231206 | 173700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 231 | 20231206 | 173600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 232 | 20231206 | 173500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 233 | 20231206 | 173400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 234 | 20231206 | 173300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 235 | 20231206 | 173200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 236 | 20231206 | 173100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 237 | 20231206 | 173000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 238 | 20231206 | 172900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 239 | 20231206 | 172800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 240 | 20231206 | 172700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 241 | 20231206 | 172600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 242 | 20231206 | 172500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 765 |
| 243 | 20231206 | 172400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 244 | 20231206 | 172300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 245 | 20231206 | 172200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 246 | 20231206 | 172100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 247 | 20231206 | 172000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 248 | 20231206 | 171900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 249 | 20231206 | 171800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 250 | 20231206 | 171700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 251 | 20231206 | 171600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 252 | 20231206 | 171500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 253 | 20231206 | 171400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 254 | 20231206 | 171300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 255 | 20231206 | 171200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 256 | 20231206 | 171100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 257 | 20231206 | 171000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 258 | 20231206 | 170900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 259 | 20231206 | 170800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 260 | 20231206 | 170700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 261 | 20231206 | 170600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 262 | 20231206 | 170500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 263 | 20231206 | 170400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 264 | 20231206 | 170300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 265 | 20231206 | 170200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 266 | 20231206 | 170100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 267 | 20231206 | 170000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 268 | 20231206 | 165900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 269 | 20231206 | 165800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 270 | 20231206 | 165700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 271 | 20231206 | 165600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 272 | 20231206 | 165500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 765 |
| 273 | 20231206 | 165400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 274 | 20231206 | 165300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 275 | 20231206 | 165200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 276 | 20231206 | 165100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 277 | 20231206 | 165000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 278 | 20231206 | 164900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 279 | 20231206 | 164800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 280 | 20231206 | 164700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 281 | 20231206 | 164600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 282 | 20231206 | 164500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 283 | 20231206 | 164400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 284 | 20231206 | 164300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 285 | 20231206 | 164200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 286 | 20231206 | 164100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 287 | 20231206 | 164000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 288 | 20231206 | 163900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 289 | 20231206 | 163800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 290 | 20231206 | 163700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 291 | 20231206 | 163600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 292 | 20231206 | 163500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 293 | 20231206 | 163400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 294 | 20231206 | 163300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 295 | 20231206 | 163200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 296 | 20231206 | 163100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 297 | 20231206 | 163000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 298 | 20231206 | 162900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 299 | 20231206 | 162800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 300 | 20231206 | 162700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 301 | 20231206 | 162600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 302 | 20231206 | 162500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 765 |
| 303 | 20231206 | 162400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 304 | 20231206 | 162300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 305 | 20231206 | 162200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 306 | 20231206 | 162100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 307 | 20231206 | 162000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 308 | 20231206 | 161900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 309 | 20231206 | 161800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 310 | 20231206 | 161700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 311 | 20231206 | 161600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 312 | 20231206 | 161500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 313 | 20231206 | 161400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 314 | 20231206 | 161300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 315 | 20231206 | 161200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 316 | 20231206 | 161100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 317 | 20231206 | 161000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 318 | 20231206 | 160900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 319 | 20231206 | 160800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 320 | 20231206 | 160700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 321 | 20231206 | 160600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 322 | 20231206 | 160500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 323 | 20231206 | 160400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 324 | 20231206 | 160300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 325 | 20231206 | 160200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 326 | 20231206 | 160100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 327 | 20231206 | 160000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 328 | 20231206 | 155900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 329 | 20231206 | 155800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 330 | 20231206 | 155700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 331 | 20231206 | 155600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 332 | 20231206 | 155500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 765 |
| 333 | 20231206 | 155400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 334 | 20231206 | 155300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 335 | 20231206 | 155200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 336 | 20231206 | 155100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 337 | 20231206 | 155000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 338 | 20231206 | 154900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 339 | 20231206 | 154800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 340 | 20231206 | 154700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 341 | 20231206 | 154600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 342 | 20231206 | 154500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 343 | 20231206 | 154400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 344 | 20231206 | 154300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 345 | 20231206 | 154200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 346 | 20231206 | 154100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 347 | 20231206 | 154000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 348 | 20231206 | 153900 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 349 | 20231206 | 153800 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 350 | 20231206 | 153700 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 351 | 20231206 | 153600 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 352 | 20231206 | 153500 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 353 | 20231206 | 153400 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 354 | 20231206 | 153300 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 355 | 20231206 | 153200 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 356 | 20231206 | 153100 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 357 | 20231206 | 153000 | 8318877000 | 41100 | 41100 | 41100 | 41100 | 765 |
| 358 | 20231206 | 152900 | 8287435500 | 40950 | 40950 | 40950 | 40950 | 0 |
| 359 | 20231206 | 152800 | 8287435500 | 40950 | 40950 | 40950 | 40950 | 0 |
| 360 | 20231206 | 152700 | 8287435500 | 40950 | 40950 | 40950 | 40950 | 0 |
| 361 | 20231206 | 152600 | 8287435500 | 40950 | 40950 | 40950 | 40950 | 0 |
| 362 | 20231206 | 152500 | 8287435500 | 40950 | 40950 | 40950 | 40950 | 0 |
| 363 | 20231206 | 152400 | 8287435500 | 40950 | 40950 | 40950 | 40950 | 0 |
| 364 | 20231206 | 152300 | 8287435500 | 40950 | 40950 | 40950 | 40950 | 0 |
| 365 | 20231206 | 152200 | 8287435500 | 40950 | 40950 | 40950 | 40950 | 0 |
| 366 | 20231206 | 152100 | 8287435500 | 40950 | 40950 | 40950 | 40950 | 0 |
| 367 | 20231206 | 152000 | 8287435500 | 40950 | 40950 | 40950 | 40950 | 0 |
| 368 | 20231206 | 151900 | 8287435500 | 40950 | 41000 | 41000 | 40700 | 83 |
| 369 | 20231206 | 151800 | 8284053900 | 40950 | 40950 | 41100 | 40700 | 164 |
| 370 | 20231206 | 151700 | 8277342400 | 41100 | 41000 | 41200 | 40900 | 1263 |
| 371 | 20231206 | 151600 | 8225521450 | 40950 | 40900 | 40950 | 40850 | 531 |
| 372 | 20231206 | 151500 | 8203803700 | 40850 | 40850 | 41000 | 40850 | 445 |
| 373 | 20231206 | 151400 | 8185591800 | 40850 | 40800 | 40900 | 40800 | 624 |
| 374 | 20231206 | 151300 | 8160087950 | 40850 | 40600 | 40850 | 40550 | 633 |
| 375 | 20231206 | 151200 | 8134290050 | 40600 | 40650 | 40700 | 40500 | 1630 |
| 376 | 20231206 | 151100 | 8068059450 | 40500 | 40600 | 40650 | 40500 | 541 |
| 377 | 20231206 | 151000 | 8046086900 | 40600 | 40600 | 40650 | 40550 | 821 |
| 378 | 20231206 | 150900 | 8012726600 | 40600 | 40600 | 40650 | 40550 | 675 |
| 379 | 20231206 | 150800 | 7985306450 | 40550 | 40550 | 40600 | 40500 | 477 |
| 380 | 20231206 | 150700 | 7965958750 | 40550 | 40550 | 40600 | 40550 | 586 |
| 381 | 20231206 | 150600 | 7942182750 | 40600 | 40600 | 40650 | 40500 | 785 |
| 382 | 20231206 | 150500 | 7910349850 | 40600 | 40550 | 40650 | 40550 | 743 |
| 383 | 20231206 | 150400 | 7880183850 | 40550 | 40600 | 40650 | 40550 | 552 |
| 384 | 20231206 | 150300 | 7857779500 | 40600 | 40650 | 40650 | 40500 | 632 |
| 385 | 20231206 | 150200 | 7832125350 | 40600 | 40550 | 40650 | 40550 | 524 |
| 386 | 20231206 | 150100 | 7810860300 | 40550 | 40650 | 40650 | 40550 | 463 |
| 387 | 20231206 | 150000 | 7792071750 | 40650 | 40550 | 40750 | 40550 | 696 |
| 388 | 20231206 | 145900 | 7763787650 | 40600 | 40700 | 40800 | 40600 | 845 |
| 389 | 20231206 | 145800 | 7729423800 | 40700 | 40550 | 40750 | 40550 | 431 |
| 390 | 20231206 | 145700 | 7711924050 | 40500 | 40500 | 40700 | 40400 | 1214 |
| 391 | 20231206 | 145600 | 7662784900 | 40550 | 40600 | 40650 | 40500 | 565 |
| 392 | 20231206 | 145500 | 7639857700 | 40550 | 40700 | 40700 | 40550 | 1096 |
| 393 | 20231206 | 145400 | 7595377100 | 40700 | 40650 | 40800 | 40600 | 668 |
| 394 | 20231206 | 145300 | 7568206150 | 40650 | 40750 | 40800 | 40650 | 1125 |
| 395 | 20231206 | 145200 | 7522409700 | 40700 | 40750 | 40800 | 40700 | 644 |
| 396 | 20231206 | 145100 | 7496170800 | 40700 | 40750 | 40800 | 40700 | 954 |
| 397 | 20231206 | 145000 | 7457305300 | 40750 | 40650 | 40800 | 40650 | 847 |
| 398 | 20231206 | 144900 | 7422800350 | 40650 | 40700 | 40800 | 40600 | 568 |
| 399 | 20231206 | 144800 | 7399687450 | 40700 | 40700 | 40750 | 40550 | 1309 |
| 400 | 20231206 | 144700 | 7346477700 | 40700 | 40700 | 40800 | 40700 | 1132 |
| 401 | 20231206 | 144600 | 7300363350 | 40700 | 40750 | 40800 | 40700 | 522 |
| 402 | 20231206 | 144500 | 7279088900 | 40800 | 40800 | 40900 | 40700 | 759 |
| 403 | 20231206 | 144400 | 7248128800 | 40800 | 40850 | 40900 | 40750 | 703 |
| 404 | 20231206 | 144300 | 7219425800 | 40900 | 40800 | 40900 | 40750 | 635 |
| 405 | 20231206 | 144200 | 7193523750 | 40800 | 40850 | 40850 | 40750 | 824 |
| 406 | 20231206 | 144100 | 7159909400 | 40800 | 40800 | 40900 | 40800 | 509 |
| 407 | 20231206 | 144000 | 7139129950 | 40800 | 40750 | 40950 | 40750 | 1448 |
| 408 | 20231206 | 143900 | 7080024800 | 40750 | 40800 | 40850 | 40750 | 973 |
| 409 | 20231206 | 143800 | 7040297250 | 40800 | 40900 | 41000 | 40750 | 604 |
| 410 | 20231206 | 143700 | 7015620100 | 40850 | 40950 | 40950 | 40800 | 866 |
| 411 | 20231206 | 143600 | 6980204450 | 40900 | 41000 | 41000 | 40900 | 887 |
| 412 | 20231206 | 143500 | 6943867900 | 41000 | 41050 | 41100 | 40950 | 1164 |
| 413 | 20231206 | 143400 | 6896111750 | 41100 | 41150 | 41200 | 41050 | 608 |
| 414 | 20231206 | 143300 | 6871092750 | 41150 | 41100 | 41200 | 41100 | 444 |
| 415 | 20231206 | 143200 | 6852819900 | 41100 | 41150 | 41300 | 41050 | 1164 |
| 416 | 20231206 | 143100 | 6804877900 | 41150 | 41250 | 41350 | 41150 | 1243 |
| 417 | 20231206 | 143000 | 6753618600 | 41250 | 41300 | 41350 | 41250 | 1264 |
| 418 | 20231206 | 142900 | 6701384500 | 41300 | 41400 | 41400 | 41250 | 833 |
| 419 | 20231206 | 142800 | 6666961000 | 41400 | 41350 | 41400 | 41350 | 674 |
| 420 | 20231206 | 142700 | 6639073800 | 41350 | 41250 | 41400 | 41200 | 517 |
| 421 | 20231206 | 142600 | 6617714450 | 41250 | 41250 | 41300 | 41200 | 869 |
| 422 | 20231206 | 142500 | 6581860300 | 41250 | 41300 | 41350 | 41250 | 425 |
| 423 | 20231206 | 142400 | 6564301500 | 41300 | 41300 | 41350 | 41250 | 635 |
| 424 | 20231206 | 142300 | 6538069900 | 41300 | 41300 | 41350 | 41300 | 751 |
| 425 | 20231206 | 142200 | 6507039200 | 41350 | 41300 | 41400 | 41250 | 1157 |
| 426 | 20231206 | 142100 | 6459212850 | 41400 | 41300 | 41400 | 41200 | 1042 |
| 427 | 20231206 | 142000 | 6416133450 | 41300 | 41400 | 41450 | 41300 | 789 |
| 428 | 20231206 | 141900 | 6383467800 | 41400 | 41350 | 41450 | 41350 | 840 |
| 429 | 20231206 | 141800 | 6348677700 | 41400 | 41450 | 41450 | 41350 | 1794 |
| 430 | 20231206 | 141700 | 6274397350 | 41450 | 41450 | 41450 | 41350 | 778 |
| 431 | 20231206 | 141600 | 6242175350 | 41450 | 41250 | 41450 | 41200 | 1848 |
| 432 | 20231206 | 141500 | 6165797650 | 41250 | 41250 | 41300 | 41200 | 680 |
| 433 | 20231206 | 141400 | 6137747900 | 41250 | 41300 | 41350 | 41200 | 631 |
| 434 | 20231206 | 141300 | 6111697200 | 41300 | 41350 | 41350 | 41250 | 1129 |
| 435 | 20231206 | 141200 | 6065039450 | 41350 | 41350 | 41350 | 41200 | 524 |
| 436 | 20231206 | 141100 | 6043392850 | 41350 | 41200 | 41350 | 41150 | 1189 |
| 437 | 20231206 | 141000 | 5994338100 | 41250 | 41150 | 41250 | 41150 | 857 |
| 438 | 20231206 | 140900 | 5959035750 | 41150 | 41150 | 41200 | 41050 | 624 |
| 439 | 20231206 | 140800 | 5933369800 | 41150 | 41100 | 41200 | 41050 | 1569 |
| 440 | 20231206 | 140700 | 5868812350 | 41100 | 41150 | 41150 | 41000 | 762 |
| 441 | 20231206 | 140600 | 5837507150 | 41150 | 41200 | 41200 | 40950 | 950 |
| 442 | 20231206 | 140500 | 5798430600 | 41200 | 41150 | 41200 | 41100 | 1702 |
| 443 | 20231206 | 140400 | 5728330900 | 41150 | 40900 | 41200 | 40900 | 3307 |
| 444 | 20231206 | 140300 | 5592698200 | 40900 | 40900 | 41000 | 40800 | 3982 |
| 445 | 20231206 | 140200 | 5429613900 | 40900 | 40850 | 40900 | 40800 | 651 |
| 446 | 20231206 | 140100 | 5403001050 | 40850 | 40850 | 40900 | 40850 | 641 |
| 447 | 20231206 | 140000 | 5376800900 | 40900 | 40850 | 40900 | 40850 | 673 |
| 448 | 20231206 | 135900 | 5349296900 | 40900 | 40850 | 40900 | 40850 | 546 |
| 449 | 20231206 | 135800 | 5326968150 | 40900 | 40850 | 40900 | 40800 | 560 |
| 450 | 20231206 | 135700 | 5304090850 | 40850 | 40800 | 40850 | 40800 | 592 |
| 451 | 20231206 | 135600 | 5279911150 | 40800 | 40800 | 40850 | 40800 | 999 |
| 452 | 20231206 | 135500 | 5239108200 | 40850 | 40800 | 40850 | 40800 | 957 |
| 453 | 20231206 | 135400 | 5200045850 | 40800 | 40550 | 40800 | 40550 | 6195 |
| 454 | 20231206 | 135300 | 4947806450 | 40550 | 40550 | 40600 | 40550 | 535 |
| 455 | 20231206 | 135200 | 4926088500 | 40550 | 40500 | 40600 | 40400 | 637 |
| 456 | 20231206 | 135100 | 4900265700 | 40550 | 40500 | 40550 | 40450 | 450 |
| 457 | 20231206 | 135000 | 4882023500 | 40550 | 40500 | 40550 | 40450 | 695 |
| 458 | 20231206 | 134900 | 4853866850 | 40550 | 40450 | 40550 | 40400 | 1202 |
| 459 | 20231206 | 134800 | 4805185350 | 40450 | 40400 | 40450 | 40300 | 433 |
| 460 | 20231206 | 134700 | 4787685750 | 40400 | 40250 | 40400 | 40250 | 109 |
| 461 | 20231206 | 134600 | 4783293150 | 40250 | 40300 | 40300 | 40250 | 503 |
| 462 | 20231206 | 134500 | 4763025350 | 40300 | 40250 | 40300 | 40250 | 184 |
| 463 | 20231206 | 134400 | 4755614150 | 40250 | 40200 | 40250 | 40150 | 283 |
| 464 | 20231206 | 134300 | 4744238900 | 40200 | 40150 | 40250 | 40150 | 115 |
| 465 | 20231206 | 134200 | 4739616000 | 40150 | 40150 | 40150 | 40100 | 168 |
| 466 | 20231206 | 134100 | 4732873300 | 40150 | 40150 | 40200 | 40100 | 3167 |
| 467 | 20231206 | 134000 | 4605865300 | 40150 | 40100 | 40200 | 40100 | 205 |
| 468 | 20231206 | 133900 | 4597636850 | 40100 | 40200 | 40200 | 40100 | 3672 |
| 469 | 20231206 | 133800 | 4450378850 | 40250 | 40200 | 40250 | 40150 | 123 |
| 470 | 20231206 | 133700 | 4445434350 | 40250 | 40350 | 40400 | 40150 | 1407 |
| 471 | 20231206 | 133600 | 4388706850 | 40400 | 40400 | 40400 | 40350 | 73 |
| 472 | 20231206 | 133500 | 4385758000 | 40400 | 40400 | 40450 | 40350 | 246 |
| 473 | 20231206 | 133400 | 4375823650 | 40450 | 40400 | 40450 | 40350 | 291 |
| 474 | 20231206 | 133300 | 4364070500 | 40400 | 40350 | 40400 | 40300 | 306 |
| 475 | 20231206 | 133200 | 4351723700 | 40350 | 40350 | 40400 | 40350 | 432 |
| 476 | 20231206 | 133100 | 4334289250 | 40350 | 40350 | 40400 | 40350 | 173 |
| 477 | 20231206 | 133000 | 4327305800 | 40350 | 40350 | 40400 | 40300 | 625 |
| 478 | 20231206 | 132900 | 4302073700 | 40350 | 40300 | 40350 | 40300 | 195 |
| 479 | 20231206 | 132800 | 4294211650 | 40350 | 40300 | 40350 | 40250 | 137 |
| 480 | 20231206 | 132700 | 4288686700 | 40300 | 40300 | 40350 | 40250 | 433 |
| 481 | 20231206 | 132600 | 4271237200 | 40350 | 40250 | 40350 | 40200 | 145 |
| 482 | 20231206 | 132500 | 4265395750 | 40250 | 40250 | 40300 | 40250 | 75 |
| 483 | 20231206 | 132400 | 4262374300 | 40250 | 40250 | 40300 | 40250 | 138 |
| 484 | 20231206 | 132300 | 4256816750 | 40300 | 40350 | 40350 | 40200 | 299 |
| 485 | 20231206 | 132200 | 4244766650 | 40350 | 40300 | 40350 | 40300 | 218 |
| 486 | 20231206 | 132100 | 4235976450 | 40300 | 40250 | 40350 | 40200 | 163 |
| 487 | 20231206 | 132000 | 4229409600 | 40250 | 40200 | 40300 | 40200 | 154 |
| 488 | 20231206 | 131900 | 4223211700 | 40250 | 40350 | 40350 | 40250 | 167 |
| 489 | 20231206 | 131800 | 4216479150 | 40350 | 40200 | 40350 | 40200 | 247 |
| 490 | 20231206 | 131700 | 4206522800 | 40150 | 40100 | 40300 | 40100 | 2393 |
| 491 | 20231206 | 131600 | 4110127800 | 40100 | 40050 | 40100 | 40000 | 786 |
| 492 | 20231206 | 131500 | 4078616850 | 40050 | 40050 | 40100 | 40000 | 112 |
| 493 | 20231206 | 131400 | 4074129000 | 40050 | 40100 | 40100 | 40000 | 145 |
| 494 | 20231206 | 131300 | 4068324150 | 40100 | 40050 | 40100 | 40000 | 111 |
| 495 | 20231206 | 131200 | 4063879550 | 40050 | 40000 | 40100 | 39950 | 296 |
| 496 | 20231206 | 131100 | 4052043550 | 40050 | 40000 | 40050 | 39950 | 185 |
| 497 | 20231206 | 131000 | 4044638250 | 40000 | 40000 | 40050 | 39950 | 90 |
| 498 | 20231206 | 130900 | 4041038400 | 40000 | 39950 | 40050 | 39950 | 176 |
| 499 | 20231206 | 130800 | 4033994500 | 39950 | 40000 | 40100 | 39950 | 146 |
| 500 | 20231206 | 130700 | 4028146900 | 40000 | 40000 | 40050 | 39950 | 104 |
| 501 | 20231206 | 130600 | 4023984950 | 40000 | 40000 | 40050 | 40000 | 164 |
| 502 | 20231206 | 130500 | 4017419650 | 40000 | 39950 | 40050 | 39950 | 293 |
| 503 | 20231206 | 130400 | 4005696950 | 40000 | 40000 | 40000 | 39950 | 99 |
| 504 | 20231206 | 130300 | 4001737100 | 40000 | 39950 | 40000 | 39900 | 109 |
| 505 | 20231206 | 130200 | 3997380800 | 39950 | 39950 | 40000 | 39950 | 259 |
| 506 | 20231206 | 130100 | 3987031650 | 39950 | 39950 | 40000 | 39950 | 118 |
| 507 | 20231206 | 130000 | 3982312250 | 39950 | 39900 | 40000 | 39900 | 103 |
| 508 | 20231206 | 125900 | 3978193700 | 39950 | 39950 | 40050 | 39950 | 63 |
| 509 | 20231206 | 125800 | 3975674250 | 39900 | 39950 | 40000 | 39900 | 412 |
| 510 | 20231206 | 125700 | 3959219800 | 39950 | 40050 | 40100 | 39950 | 214 |
| 511 | 20231206 | 125600 | 3950661700 | 40050 | 40250 | 40250 | 40050 | 319 |
| 512 | 20231206 | 125500 | 3937848650 | 40250 | 40300 | 40350 | 40250 | 78 |
| 513 | 20231206 | 125400 | 3934702800 | 40300 | 40250 | 40350 | 40250 | 30 |
| 514 | 20231206 | 125300 | 3933493400 | 40350 | 40300 | 40350 | 40150 | 122 |
| 515 | 20231206 | 125200 | 3928576600 | 40300 | 40300 | 40350 | 40050 | 177 |
| 516 | 20231206 | 125100 | 3921468050 | 40350 | 40250 | 40350 | 40250 | 590 |
| 517 | 20231206 | 125000 | 3897679550 | 40300 | 40300 | 40300 | 40050 | 180 |
| 518 | 20231206 | 124900 | 3890451350 | 40300 | 40200 | 40300 | 40200 | 121 |
| 519 | 20231206 | 124800 | 3885576000 | 40200 | 40250 | 40300 | 40200 | 133 |
| 520 | 20231206 | 124700 | 3880221400 | 40250 | 40250 | 40300 | 40200 | 113 |
| 521 | 20231206 | 124600 | 3875669350 | 40250 | 40200 | 40250 | 40200 | 88 |
| 522 | 20231206 | 124500 | 3872127700 | 40250 | 40200 | 40250 | 40050 | 292 |
| 523 | 20231206 | 124400 | 3860397400 | 40200 | 40200 | 40200 | 40150 | 88 |
| 524 | 20231206 | 124300 | 3856860150 | 40200 | 40150 | 40200 | 40150 | 68 |
| 525 | 20231206 | 124200 | 3854127050 | 40200 | 40150 | 40200 | 40150 | 86 |
| 526 | 20231206 | 124100 | 3850670800 | 40150 | 40150 | 40150 | 40050 | 138 |
| 527 | 20231206 | 124000 | 3845131050 | 40200 | 40150 | 40200 | 40150 | 196 |
| 528 | 20231206 | 123900 | 3837256100 | 40150 | 40100 | 40150 | 40100 | 84 |
| 529 | 20231206 | 123800 | 3833884950 | 40150 | 40100 | 40150 | 40050 | 237 |
| 530 | 20231206 | 123700 | 3824375100 | 40100 | 40150 | 40150 | 40050 | 132 |
| 531 | 20231206 | 123600 | 3819078250 | 40150 | 40100 | 40150 | 40050 | 61 |
| 532 | 20231206 | 123500 | 3816629550 | 40150 | 40100 | 40150 | 40050 | 242 |
| 533 | 20231206 | 123400 | 3806922050 | 40150 | 40200 | 40200 | 40100 | 168 |
| 534 | 20231206 | 123300 | 3800174950 | 40200 | 40150 | 40200 | 40150 | 105 |
| 535 | 20231206 | 123200 | 3795954500 | 40150 | 40150 | 40150 | 40100 | 85 |
| 536 | 20231206 | 123100 | 3792542250 | 40150 | 40150 | 40200 | 40150 | 62 |
| 537 | 20231206 | 123000 | 3790050600 | 40150 | 40150 | 40200 | 40100 | 194 |
| 538 | 20231206 | 122900 | 3782258950 | 40150 | 40150 | 40200 | 40150 | 133 |
| 539 | 20231206 | 122800 | 3776912750 | 40150 | 40150 | 40200 | 40100 | 27 |
| 540 | 20231206 | 122700 | 3775828500 | 40150 | 40100 | 40200 | 40100 | 144 |
| 541 | 20231206 | 122600 | 3770043450 | 40100 | 40000 | 40200 | 40000 | 328 |
| 542 | 20231206 | 122500 | 3756910650 | 40000 | 40200 | 40250 | 40000 | 469 |
| 543 | 20231206 | 122400 | 3738108400 | 40200 | 40250 | 40250 | 40200 | 220 |
| 544 | 20231206 | 122300 | 3729260150 | 40250 | 40200 | 40300 | 40200 | 164 |
| 545 | 20231206 | 122200 | 3722652500 | 40200 | 40200 | 40250 | 40200 | 95 |
| 546 | 20231206 | 122100 | 3718829400 | 40250 | 40200 | 40250 | 40200 | 110 |
| 547 | 20231206 | 122000 | 3714403450 | 40250 | 40250 | 40300 | 40200 | 87 |
| 548 | 20231206 | 121900 | 3710901300 | 40250 | 40300 | 40300 | 40200 | 183 |
| 549 | 20231206 | 121800 | 3703527000 | 40300 | 40200 | 40300 | 40200 | 51 |
| 550 | 20231206 | 121700 | 3701472750 | 40250 | 40150 | 40300 | 40150 | 514 |
| 551 | 20231206 | 121600 | 3680766950 | 40250 | 40250 | 40300 | 40100 | 343 |
| 552 | 20231206 | 121500 | 3666982800 | 40300 | 40250 | 40300 | 40200 | 148 |
| 553 | 20231206 | 121400 | 3661028500 | 40250 | 40250 | 40300 | 40200 | 313 |
| 554 | 20231206 | 121300 | 3648427350 | 40250 | 40350 | 40350 | 40250 | 99 |
| 555 | 20231206 | 121200 | 3644436500 | 40350 | 40250 | 40350 | 40250 | 129 |
| 556 | 20231206 | 121100 | 3639233650 | 40250 | 40300 | 40350 | 40250 | 86 |
| 557 | 20231206 | 121000 | 3635766700 | 40350 | 40250 | 40350 | 40250 | 11 |
| 558 | 20231206 | 120900 | 3635323550 | 40350 | 40400 | 40400 | 40200 | 108 |
| 559 | 20231206 | 120800 | 3630966650 | 40400 | 40300 | 40400 | 40200 | 152 |
| 560 | 20231206 | 120700 | 3624838150 | 40300 | 40250 | 40300 | 40200 | 50 |
| 561 | 20231206 | 120600 | 3622824350 | 40300 | 40100 | 40300 | 40100 | 117 |
| 562 | 20231206 | 120500 | 3618122750 | 40100 | 40250 | 40350 | 40100 | 180 |
| 563 | 20231206 | 120400 | 3610879750 | 40350 | 40200 | 40350 | 40100 | 232 |
| 564 | 20231206 | 120300 | 3601546950 | 40250 | 40250 | 40400 | 40250 | 86 |
| 565 | 20231206 | 120200 | 3598079250 | 40250 | 40350 | 40500 | 40250 | 138 |
| 566 | 20231206 | 120100 | 3592509350 | 40500 | 40350 | 40500 | 40300 | 237 |
| 567 | 20231206 | 120000 | 3582927500 | 40350 | 40450 | 40450 | 40350 | 106 |
| 568 | 20231206 | 115900 | 3578644600 | 40450 | 40450 | 40450 | 40350 | 211 |
| 569 | 20231206 | 115800 | 3570110450 | 40450 | 40350 | 40450 | 40150 | 297 |
| 570 | 20231206 | 115700 | 3558109350 | 40350 | 40250 | 40350 | 40250 | 146 |
| 571 | 20231206 | 115600 | 3552226750 | 40250 | 40150 | 40250 | 40150 | 150 |
| 572 | 20231206 | 115500 | 3546193550 | 40200 | 40200 | 40250 | 40150 | 197 |
| 573 | 20231206 | 115400 | 3538273900 | 40200 | 40100 | 40200 | 40100 | 112 |
| 574 | 20231206 | 115300 | 3533772250 | 40100 | 40150 | 40200 | 40100 | 235 |
| 575 | 20231206 | 115200 | 3524331450 | 40250 | 40250 | 40300 | 40150 | 149 |
| 576 | 20231206 | 115100 | 3518332950 | 40250 | 40200 | 40300 | 40200 | 149 |
| 577 | 20231206 | 115000 | 3512335750 | 40200 | 40200 | 40250 | 40150 | 195 |
| 578 | 20231206 | 114900 | 3504493900 | 40250 | 40250 | 40250 | 40150 | 64 |
| 579 | 20231206 | 114800 | 3501919150 | 40250 | 40300 | 40300 | 40150 | 156 |
| 580 | 20231206 | 114700 | 3495647100 | 40350 | 40400 | 40400 | 40300 | 122 |
| 581 | 20231206 | 114600 | 3490723100 | 40450 | 40200 | 40450 | 40200 | 653 |
| 582 | 20231206 | 114500 | 3464437750 | 40200 | 40400 | 40450 | 40200 | 234 |
| 583 | 20231206 | 114400 | 3454989000 | 40450 | 40500 | 40500 | 40350 | 149 |
| 584 | 20231206 | 114300 | 3448960300 | 40500 | 40500 | 40550 | 40450 | 159 |
| 585 | 20231206 | 114200 | 3442516550 | 40500 | 40350 | 40550 | 40350 | 222 |
| 586 | 20231206 | 114100 | 3433523450 | 40350 | 40450 | 40500 | 40350 | 347 |
| 587 | 20231206 | 114000 | 3419488300 | 40500 | 40450 | 40500 | 40450 | 128 |
| 588 | 20231206 | 113900 | 3414304650 | 40450 | 40500 | 40550 | 40200 | 311 |
| 589 | 20231206 | 113800 | 3401723250 | 40500 | 40500 | 40550 | 40500 | 244 |
| 590 | 20231206 | 113700 | 3391829600 | 40500 | 40600 | 40600 | 40500 | 248 |
| 591 | 20231206 | 113600 | 3381773850 | 40600 | 40550 | 40600 | 40500 | 254 |
| 592 | 20231206 | 113500 | 3371470950 | 40600 | 40550 | 40600 | 40500 | 236 |
| 593 | 20231206 | 113400 | 3361897500 | 40550 | 40550 | 40550 | 40400 | 277 |
| 594 | 20231206 | 113300 | 3350682250 | 40550 | 40500 | 40550 | 40500 | 141 |
| 595 | 20231206 | 113200 | 3344965050 | 40500 | 40500 | 40550 | 40450 | 124 |
| 596 | 20231206 | 113100 | 3339938250 | 40500 | 40500 | 40500 | 40450 | 143 |
| 597 | 20231206 | 113000 | 3334146800 | 40550 | 40500 | 40550 | 40450 | 101 |
| 598 | 20231206 | 112900 | 3330055700 | 40500 | 40550 | 40550 | 40200 | 1159 |
| 599 | 20231206 | 112800 | 3283152850 | 40550 | 40450 | 40600 | 40450 | 260 |
| 600 | 20231206 | 112700 | 3272612450 | 40450 | 40550 | 40550 | 40300 | 289 |
| 601 | 20231206 | 112600 | 3260914750 | 40550 | 40550 | 40550 | 40450 | 368 |
| 602 | 20231206 | 112500 | 3245999050 | 40550 | 40550 | 40600 | 40550 | 160 |
| 603 | 20231206 | 112400 | 3239507650 | 40550 | 40550 | 40650 | 40550 | 139 |
| 604 | 20231206 | 112300 | 3233861450 | 40550 | 40550 | 40700 | 40550 | 1739 |
| 605 | 20231206 | 112200 | 3163254050 | 40550 | 40600 | 40600 | 40200 | 478 |
| 606 | 20231206 | 112100 | 3143898200 | 40600 | 40550 | 40600 | 40550 | 1060 |
| 607 | 20231206 | 112000 | 3100870400 | 40550 | 40550 | 40600 | 40500 | 488 |
| 608 | 20231206 | 111900 | 3081075050 | 40550 | 40500 | 40550 | 40500 | 447 |
| 609 | 20231206 | 111800 | 3062960900 | 40500 | 40450 | 40500 | 40400 | 334 |
| 610 | 20231206 | 111700 | 3049442450 | 40450 | 40350 | 40450 | 40350 | 1686 |
| 611 | 20231206 | 111600 | 2981336300 | 40400 | 40350 | 40400 | 40300 | 482 |
| 612 | 20231206 | 111500 | 2961884000 | 40350 | 40200 | 40350 | 40200 | 873 |
| 613 | 20231206 | 111400 | 2926758650 | 40200 | 40150 | 40200 | 40150 | 167 |
| 614 | 20231206 | 111300 | 2920045950 | 40200 | 40200 | 40200 | 40150 | 400 |
| 615 | 20231206 | 111200 | 2903973450 | 40250 | 40150 | 40250 | 40100 | 670 |
| 616 | 20231206 | 111100 | 2877047450 | 40150 | 39950 | 40150 | 39950 | 255 |
| 617 | 20231206 | 111000 | 2866839150 | 39950 | 40150 | 40200 | 39800 | 583 |
| 618 | 20231206 | 110900 | 2843477700 | 40150 | 40200 | 40200 | 40150 | 399 |
| 619 | 20231206 | 110800 | 2827438200 | 40200 | 40050 | 40200 | 40000 | 1625 |
| 620 | 20231206 | 110700 | 2762301100 | 40050 | 40050 | 40050 | 40000 | 210 |
| 621 | 20231206 | 110600 | 2753890750 | 40050 | 40000 | 40050 | 40000 | 816 |
| 622 | 20231206 | 110500 | 2721243500 | 40000 | 40000 | 40000 | 39950 | 2046 |
| 623 | 20231206 | 110400 | 2639403700 | 40000 | 39900 | 40000 | 39900 | 1817 |
| 624 | 20231206 | 110300 | 2566800850 | 39900 | 39850 | 39900 | 39850 | 112 |
| 625 | 20231206 | 110200 | 2562332500 | 39850 | 39900 | 39950 | 39800 | 260 |
| 626 | 20231206 | 110100 | 2551959900 | 39900 | 39650 | 39950 | 39650 | 2516 |
| 627 | 20231206 | 110000 | 2451802350 | 39650 | 39550 | 39650 | 39550 | 259 |
| 628 | 20231206 | 105900 | 2441545400 | 39550 | 39450 | 39650 | 39450 | 114 |
| 629 | 20231206 | 105800 | 2437038250 | 39450 | 39650 | 39700 | 39450 | 397 |
| 630 | 20231206 | 105700 | 2421300250 | 39650 | 39700 | 39750 | 39650 | 726 |
| 631 | 20231206 | 105600 | 2392488150 | 39700 | 39750 | 39750 | 39700 | 182 |
| 632 | 20231206 | 105500 | 2385260000 | 39750 | 39750 | 39750 | 39700 | 236 |
| 633 | 20231206 | 105400 | 2375885400 | 39750 | 39750 | 39800 | 39750 | 171 |
| 634 | 20231206 | 105300 | 2369085250 | 39750 | 39750 | 39800 | 39700 | 1207 |
| 635 | 20231206 | 105200 | 2321094200 | 39750 | 39700 | 39750 | 39650 | 191 |
| 636 | 20231206 | 105100 | 2313516150 | 39700 | 39650 | 39700 | 39650 | 234 |
| 637 | 20231206 | 105000 | 2304227000 | 39650 | 39650 | 39700 | 39650 | 403 |
| 638 | 20231206 | 104900 | 2288230950 | 39650 | 39600 | 39700 | 39600 | 259 |
| 639 | 20231206 | 104800 | 2277962700 | 39600 | 39450 | 39600 | 39450 | 125 |
| 640 | 20231206 | 104700 | 2273013250 | 39450 | 39500 | 39600 | 39450 | 85 |
| 641 | 20231206 | 104600 | 2269648950 | 39500 | 39550 | 39700 | 39500 | 517 |
| 642 | 20231206 | 104500 | 2249152250 | 39550 | 39400 | 39550 | 39400 | 296 |
| 643 | 20231206 | 104400 | 2237462500 | 39400 | 39300 | 39400 | 39300 | 157 |
| 644 | 20231206 | 104300 | 2231278750 | 39300 | 39250 | 39300 | 39250 | 522 |
| 645 | 20231206 | 104200 | 2210764350 | 39250 | 39300 | 39350 | 39250 | 56 |
| 646 | 20231206 | 104100 | 2208563150 | 39300 | 39400 | 39450 | 39300 | 70 |
| 647 | 20231206 | 104000 | 2205805650 | 39400 | 39400 | 39550 | 39350 | 156 |
| 648 | 20231206 | 103900 | 2199650100 | 39400 | 39100 | 39400 | 39100 | 612 |
| 649 | 20231206 | 103800 | 2175604050 | 39100 | 39150 | 39200 | 39100 | 173 |
| 650 | 20231206 | 103700 | 2168826600 | 39150 | 39100 | 39150 | 39100 | 85 |
| 651 | 20231206 | 103600 | 2165501950 | 39100 | 38950 | 39100 | 38950 | 89 |
| 652 | 20231206 | 103500 | 2162026500 | 38950 | 38950 | 39000 | 38950 | 39 |
| 653 | 20231206 | 103400 | 2160505900 | 38950 | 38900 | 38950 | 38900 | 147 |
| 654 | 20231206 | 103300 | 2154780600 | 38900 | 38900 | 38900 | 38900 | 17 |
| 655 | 20231206 | 103200 | 2154119300 | 38900 | 38850 | 38950 | 38800 | 168 |
| 656 | 20231206 | 103100 | 2147592150 | 38850 | 38800 | 38850 | 38800 | 72 |
| 657 | 20231206 | 103000 | 2144798450 | 38800 | 38700 | 38800 | 38700 | 22 |
| 658 | 20231206 | 102900 | 2143946000 | 38700 | 38700 | 38750 | 38650 | 25 |
| 659 | 20231206 | 102800 | 2142978250 | 38700 | 38650 | 38700 | 38650 | 151 |
| 660 | 20231206 | 102700 | 2137135200 | 38650 | 38650 | 38700 | 38650 | 105 |
| 661 | 20231206 | 102600 | 2133073050 | 38650 | 38650 | 38700 | 38650 | 18 |
| 662 | 20231206 | 102500 | 2132377300 | 38650 | 38700 | 38750 | 38650 | 171 |
| 663 | 20231206 | 102400 | 2125757700 | 38700 | 38800 | 38800 | 38700 | 94 |
| 664 | 20231206 | 102300 | 2122115350 | 38800 | 38700 | 38900 | 38700 | 6 |
| 665 | 20231206 | 102200 | 2121882850 | 38950 | 38600 | 38950 | 38550 | 936 |
| 666 | 20231206 | 102100 | 2085448650 | 38550 | 38650 | 38700 | 38550 | 835 |
| 667 | 20231206 | 102000 | 2053200300 | 38650 | 38700 | 38700 | 38650 | 197 |
| 668 | 20231206 | 101900 | 2045576450 | 38700 | 38650 | 38700 | 38650 | 87 |
| 669 | 20231206 | 101800 | 2042210100 | 38650 | 38700 | 38700 | 38650 | 13 |
| 670 | 20231206 | 101700 | 2041707250 | 38750 | 38700 | 38750 | 38650 | 132 |
| 671 | 20231206 | 101600 | 2036596300 | 38700 | 38700 | 38800 | 38700 | 8 |
| 672 | 20231206 | 101500 | 2036286600 | 38700 | 38850 | 38850 | 38700 | 882 |
| 673 | 20231206 | 101400 | 2002106450 | 38850 | 38900 | 38950 | 38850 | 308 |
| 674 | 20231206 | 101300 | 1990132500 | 38950 | 38900 | 39000 | 38900 | 166 |
| 675 | 20231206 | 101200 | 1983666700 | 38850 | 39000 | 39050 | 38850 | 307 |
| 676 | 20231206 | 101100 | 1971707300 | 39000 | 39100 | 39100 | 39000 | 190 |
| 677 | 20231206 | 101000 | 1964292250 | 39150 | 39150 | 39150 | 39050 | 52 |
| 678 | 20231206 | 100900 | 1962256550 | 39150 | 39050 | 39150 | 39050 | 110 |
| 679 | 20231206 | 100800 | 1957951050 | 39050 | 39000 | 39200 | 39000 | 11 |
| 680 | 20231206 | 100700 | 1957521400 | 39200 | 39000 | 39200 | 39000 | 378 |
| 681 | 20231206 | 100600 | 1942738050 | 39000 | 39000 | 39150 | 39000 | 200 |
| 682 | 20231206 | 100500 | 1934933850 | 39000 | 39150 | 39200 | 39000 | 208 |
| 683 | 20231206 | 100400 | 1926804650 | 39150 | 39200 | 39200 | 39150 | 257 |
| 684 | 20231206 | 100300 | 1916737200 | 39250 | 39350 | 39350 | 39250 | 378 |
| 685 | 20231206 | 100200 | 1901876800 | 39400 | 39450 | 39450 | 39400 | 470 |
| 686 | 20231206 | 100100 | 1883354950 | 39450 | 39650 | 39650 | 39450 | 401 |
| 687 | 20231206 | 100000 | 1867499150 | 39700 | 39650 | 39700 | 39650 | 154 |
| 688 | 20231206 | 095900 | 1861386750 | 39650 | 39650 | 39700 | 39600 | 1013 |
| 689 | 20231206 | 095800 | 1821178350 | 39650 | 39550 | 39650 | 39550 | 447 |
| 690 | 20231206 | 095700 | 1803465200 | 39550 | 39550 | 39600 | 39500 | 455 |
| 691 | 20231206 | 095600 | 1785453050 | 39550 | 39450 | 39600 | 39450 | 1657 |
| 692 | 20231206 | 095500 | 1719933600 | 39500 | 39400 | 39500 | 39350 | 1081 |
| 693 | 20231206 | 095400 | 1677318100 | 39400 | 39300 | 39400 | 39300 | 169 |
| 694 | 20231206 | 095300 | 1670667000 | 39300 | 39300 | 39350 | 39300 | 306 |
| 695 | 20231206 | 095200 | 1658628550 | 39300 | 39300 | 39350 | 39250 | 405 |
| 696 | 20231206 | 095100 | 1642698900 | 39350 | 39300 | 39350 | 39300 | 520 |
| 697 | 20231206 | 095000 | 1622241550 | 39300 | 39250 | 39350 | 39250 | 281 |
| 698 | 20231206 | 094900 | 1611197650 | 39250 | 39200 | 39300 | 39150 | 166 |
| 699 | 20231206 | 094800 | 1604681200 | 39200 | 39300 | 39350 | 39200 | 316 |
| 700 | 20231206 | 094700 | 1592248800 | 39300 | 39200 | 39300 | 39200 | 244 |
| 701 | 20231206 | 094600 | 1582659950 | 39200 | 39150 | 39300 | 39150 | 358 |
| 702 | 20231206 | 094500 | 1568615450 | 39100 | 39250 | 39250 | 39100 | 542 |
| 703 | 20231206 | 094400 | 1547375200 | 39250 | 39150 | 39250 | 39150 | 287 |
| 704 | 20231206 | 094300 | 1536112650 | 39200 | 39200 | 39200 | 39150 | 340 |
| 705 | 20231206 | 094200 | 1522785050 | 39200 | 39200 | 39250 | 39150 | 355 |
| 706 | 20231206 | 094100 | 1508867950 | 39250 | 39200 | 39250 | 39150 | 97 |
| 707 | 20231206 | 094000 | 1505064650 | 39200 | 39250 | 39300 | 39200 | 520 |
| 708 | 20231206 | 093900 | 1484666550 | 39250 | 39150 | 39250 | 39150 | 88 |
| 709 | 20231206 | 093800 | 1481214050 | 39150 | 39350 | 39350 | 39150 | 221 |
| 710 | 20231206 | 093700 | 1472538300 | 39350 | 39250 | 39400 | 39150 | 2009 |
| 711 | 20231206 | 093600 | 1393771350 | 39250 | 39350 | 39350 | 39250 | 711 |
| 712 | 20231206 | 093500 | 1365834100 | 39300 | 39600 | 39700 | 39300 | 639 |
| 713 | 20231206 | 093400 | 1340641750 | 39700 | 39650 | 39700 | 39500 | 437 |
| 714 | 20231206 | 093300 | 1323309350 | 39650 | 39700 | 39700 | 39600 | 551 |
| 715 | 20231206 | 093200 | 1301468200 | 39600 | 39700 | 39750 | 39600 | 388 |
| 716 | 20231206 | 093100 | 1286069300 | 39750 | 39700 | 39750 | 39500 | 680 |
| 717 | 20231206 | 093000 | 1259088450 | 39600 | 39600 | 39650 | 39550 | 652 |
| 718 | 20231206 | 092900 | 1233258350 | 39600 | 39400 | 39600 | 39400 | 173 |
| 719 | 20231206 | 092800 | 1226426900 | 39500 | 39700 | 39700 | 39450 | 978 |
| 720 | 20231206 | 092700 | 1187703300 | 39750 | 39700 | 39750 | 39650 | 671 |
| 721 | 20231206 | 092600 | 1161053300 | 39700 | 39700 | 39750 | 39700 | 613 |
| 722 | 20231206 | 092500 | 1136713350 | 39700 | 39750 | 39800 | 39700 | 1255 |
| 723 | 20231206 | 092400 | 1086859700 | 39700 | 39750 | 39800 | 39700 | 1428 |
| 724 | 20231206 | 092300 | 1030085250 | 39700 | 39600 | 39700 | 39550 | 2292 |
| 725 | 20231206 | 092200 | 939158600 | 39600 | 39450 | 39600 | 39450 | 2425 |
| 726 | 20231206 | 092100 | 843299800 | 39450 | 39200 | 39500 | 39200 | 2984 |
| 727 | 20231206 | 092000 | 725952250 | 39200 | 39100 | 39400 | 39100 | 3271 |
| 728 | 20231206 | 091900 | 597431750 | 39050 | 38650 | 39100 | 38650 | 4801 |
| 729 | 20231206 | 091800 | 410620900 | 38600 | 38500 | 38600 | 38500 | 467 |
| 730 | 20231206 | 091700 | 392620050 | 38500 | 38450 | 38500 | 38400 | 97 |
| 731 | 20231206 | 091600 | 388888450 | 38400 | 38550 | 38550 | 38400 | 219 |
| 732 | 20231206 | 091500 | 380457050 | 38650 | 38700 | 38700 | 38650 | 227 |
| 733 | 20231206 | 091400 | 371677950 | 38700 | 38550 | 38700 | 38550 | 1766 |
| 734 | 20231206 | 091300 | 303434650 | 38550 | 38400 | 38550 | 38400 | 1718 |
| 735 | 20231206 | 091200 | 237336600 | 38400 | 38350 | 38400 | 38300 | 344 |
| 736 | 20231206 | 091100 | 224138800 | 38350 | 38300 | 38350 | 38300 | 193 |
| 737 | 20231206 | 091000 | 216742300 | 38300 | 38250 | 38300 | 38250 | 407 |
| 738 | 20231206 | 090900 | 201157700 | 38350 | 38250 | 38350 | 38250 | 422 |
| 739 | 20231206 | 090800 | 184985200 | 38250 | 38200 | 38250 | 38200 | 242 |
| 740 | 20231206 | 090700 | 175735300 | 38200 | 38100 | 38250 | 38000 | 1450 |
| 741 | 20231206 | 090600 | 120352800 | 38050 | 38100 | 38150 | 38050 | 507 |
| 742 | 20231206 | 090500 | 101033850 | 38100 | 38100 | 38200 | 38100 | 1196 |
| 743 | 20231206 | 090400 | 55408800 | 38100 | 38050 | 38100 | 38000 | 328 |
| 744 | 20231206 | 090300 | 42927950 | 38050 | 37700 | 38050 | 37700 | 425 |
| 745 | 20231206 | 090200 | 26825350 | 37700 | 37650 | 37700 | 37650 | 73 |
| 746 | 20231206 | 090100 | 24075100 | 37700 | 37900 | 37950 | 37700 | 345 |
| 747 | 20231206 | 090000 | 11044650 | 37900 | 37800 | 37900 | 37800 | 292 |