37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 203100 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 4632 |
| 3 | 20231212 | 203000 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 4 | 20231212 | 202900 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 5 | 20231212 | 202800 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 6 | 20231212 | 202700 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 7 | 20231212 | 202600 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 8 | 20231212 | 202500 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 9 | 20231212 | 202400 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 10 | 20231212 | 202300 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 11 | 20231212 | 202200 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 12 | 20231212 | 202100 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 13 | 20231212 | 202000 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 14 | 20231212 | 201900 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 15 | 20231212 | 201800 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 16 | 20231212 | 201700 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 17 | 20231212 | 201600 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 18 | 20231212 | 201500 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 19 | 20231212 | 201400 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 20 | 20231212 | 201300 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 21 | 20231212 | 201200 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 22 | 20231212 | 201100 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 23 | 20231212 | 201000 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 24 | 20231212 | 200900 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 25 | 20231212 | 200800 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 26 | 20231212 | 200700 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 27 | 20231212 | 200600 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 28 | 20231212 | 200500 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 29 | 20231212 | 200400 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 30 | 20231212 | 200300 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 31 | 20231212 | 200200 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 32 | 20231212 | 200100 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 4632 |
| 33 | 20231212 | 200000 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 34 | 20231212 | 195900 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 35 | 20231212 | 195800 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 36 | 20231212 | 195700 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 37 | 20231212 | 195600 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 38 | 20231212 | 195500 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 39 | 20231212 | 195400 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 40 | 20231212 | 195300 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 41 | 20231212 | 195200 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 42 | 20231212 | 195100 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 43 | 20231212 | 195000 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 44 | 20231212 | 194900 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 45 | 20231212 | 194800 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 46 | 20231212 | 194700 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 47 | 20231212 | 194600 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 48 | 20231212 | 194500 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 49 | 20231212 | 194400 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 50 | 20231212 | 194300 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 51 | 20231212 | 194200 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 52 | 20231212 | 194100 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 53 | 20231212 | 194000 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 54 | 20231212 | 193900 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 55 | 20231212 | 193800 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 56 | 20231212 | 193700 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 57 | 20231212 | 193600 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 58 | 20231212 | 193500 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 59 | 20231212 | 193400 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 60 | 20231212 | 193300 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 61 | 20231212 | 193200 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 62 | 20231212 | 193100 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 4632 |
| 63 | 20231212 | 193000 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 64 | 20231212 | 192900 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 65 | 20231212 | 192800 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 66 | 20231212 | 192700 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 67 | 20231212 | 192600 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 68 | 20231212 | 192500 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 69 | 20231212 | 192400 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 70 | 20231212 | 192300 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 71 | 20231212 | 192200 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 72 | 20231212 | 192100 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 73 | 20231212 | 192000 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 74 | 20231212 | 191900 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 75 | 20231212 | 191800 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 76 | 20231212 | 191700 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 77 | 20231212 | 191600 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 78 | 20231212 | 191500 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 79 | 20231212 | 191400 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 80 | 20231212 | 191300 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 81 | 20231212 | 191200 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 82 | 20231212 | 191100 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 83 | 20231212 | 191000 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 84 | 20231212 | 190900 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 85 | 20231212 | 190800 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 86 | 20231212 | 190700 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 87 | 20231212 | 190600 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 88 | 20231212 | 190500 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 89 | 20231212 | 190400 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 90 | 20231212 | 190300 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 91 | 20231212 | 190200 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 92 | 20231212 | 190100 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 4632 |
| 93 | 20231212 | 190000 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 94 | 20231212 | 185900 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 95 | 20231212 | 185800 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 96 | 20231212 | 185700 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 97 | 20231212 | 185600 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 98 | 20231212 | 185500 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 99 | 20231212 | 185400 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 100 | 20231212 | 185300 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 101 | 20231212 | 185200 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 102 | 20231212 | 185100 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 103 | 20231212 | 185000 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 104 | 20231212 | 184900 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 105 | 20231212 | 184800 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 106 | 20231212 | 184700 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 107 | 20231212 | 184600 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 108 | 20231212 | 184500 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 109 | 20231212 | 184400 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 110 | 20231212 | 184300 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 111 | 20231212 | 184200 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 112 | 20231212 | 184100 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 113 | 20231212 | 184000 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 114 | 20231212 | 183900 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 115 | 20231212 | 183800 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 116 | 20231212 | 183700 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 117 | 20231212 | 183600 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 118 | 20231212 | 183500 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 119 | 20231212 | 183400 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 120 | 20231212 | 183300 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 121 | 20231212 | 183200 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 122 | 20231212 | 183100 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 4632 |
| 123 | 20231212 | 183000 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 124 | 20231212 | 182900 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 125 | 20231212 | 182800 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 126 | 20231212 | 182700 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 127 | 20231212 | 182600 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 128 | 20231212 | 182500 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 129 | 20231212 | 182400 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 130 | 20231212 | 182300 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 131 | 20231212 | 182200 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 132 | 20231212 | 182100 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 133 | 20231212 | 182000 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 134 | 20231212 | 181900 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 135 | 20231212 | 181800 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 136 | 20231212 | 181700 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 137 | 20231212 | 181600 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 138 | 20231212 | 181500 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 139 | 20231212 | 181400 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 140 | 20231212 | 181300 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 141 | 20231212 | 181200 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 142 | 20231212 | 181100 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 143 | 20231212 | 181000 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 144 | 20231212 | 180900 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 145 | 20231212 | 180800 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 146 | 20231212 | 180700 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 147 | 20231212 | 180600 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 148 | 20231212 | 180500 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 149 | 20231212 | 180400 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 150 | 20231212 | 180300 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 151 | 20231212 | 180200 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 152 | 20231212 | 180100 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 4632 |
| 153 | 20231212 | 180000 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 154 | 20231212 | 175900 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 155 | 20231212 | 175800 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 156 | 20231212 | 175700 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 157 | 20231212 | 175600 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 158 | 20231212 | 175500 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 159 | 20231212 | 175400 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 160 | 20231212 | 175300 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 161 | 20231212 | 175200 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 162 | 20231212 | 175100 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 163 | 20231212 | 175000 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 164 | 20231212 | 174900 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 165 | 20231212 | 174800 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 166 | 20231212 | 174700 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 167 | 20231212 | 174600 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 168 | 20231212 | 174500 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 169 | 20231212 | 174400 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 170 | 20231212 | 174300 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 171 | 20231212 | 174200 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 172 | 20231212 | 174100 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 173 | 20231212 | 174000 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 174 | 20231212 | 173900 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 175 | 20231212 | 173800 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 176 | 20231212 | 173700 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 177 | 20231212 | 173600 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 178 | 20231212 | 173500 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 179 | 20231212 | 173400 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 180 | 20231212 | 173300 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 181 | 20231212 | 173200 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 182 | 20231212 | 173100 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 4632 |
| 183 | 20231212 | 173000 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 184 | 20231212 | 172900 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 185 | 20231212 | 172800 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 186 | 20231212 | 172700 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 187 | 20231212 | 172600 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 188 | 20231212 | 172500 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 189 | 20231212 | 172400 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 190 | 20231212 | 172300 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 191 | 20231212 | 172200 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 192 | 20231212 | 172100 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 193 | 20231212 | 172000 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 194 | 20231212 | 171900 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 195 | 20231212 | 171800 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 196 | 20231212 | 171700 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 197 | 20231212 | 171600 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 198 | 20231212 | 171500 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 199 | 20231212 | 171400 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 200 | 20231212 | 171300 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 201 | 20231212 | 171200 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 202 | 20231212 | 171100 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 203 | 20231212 | 171000 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 204 | 20231212 | 170900 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 205 | 20231212 | 170800 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 206 | 20231212 | 170700 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 207 | 20231212 | 170600 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 208 | 20231212 | 170500 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 209 | 20231212 | 170400 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 210 | 20231212 | 170300 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 211 | 20231212 | 170200 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 212 | 20231212 | 170100 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 4632 |
| 213 | 20231212 | 170000 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 214 | 20231212 | 165900 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 215 | 20231212 | 165800 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 216 | 20231212 | 165700 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 217 | 20231212 | 165600 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 218 | 20231212 | 165500 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 219 | 20231212 | 165400 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 220 | 20231212 | 165300 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 221 | 20231212 | 165200 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 222 | 20231212 | 165100 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 223 | 20231212 | 165000 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 224 | 20231212 | 164900 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 225 | 20231212 | 164800 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 226 | 20231212 | 164700 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 227 | 20231212 | 164600 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 228 | 20231212 | 164500 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 229 | 20231212 | 164400 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 230 | 20231212 | 164300 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 231 | 20231212 | 164200 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 232 | 20231212 | 164100 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 233 | 20231212 | 164000 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 234 | 20231212 | 163900 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 235 | 20231212 | 163800 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 236 | 20231212 | 163700 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 237 | 20231212 | 163600 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 238 | 20231212 | 163500 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 239 | 20231212 | 163400 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 240 | 20231212 | 163300 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 241 | 20231212 | 163200 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 242 | 20231212 | 163100 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 4632 |
| 243 | 20231212 | 163000 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 244 | 20231212 | 162900 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 245 | 20231212 | 162800 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 246 | 20231212 | 162700 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 247 | 20231212 | 162600 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 248 | 20231212 | 162500 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 249 | 20231212 | 162400 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 250 | 20231212 | 162300 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 251 | 20231212 | 162200 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 252 | 20231212 | 162100 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 253 | 20231212 | 162000 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 254 | 20231212 | 161900 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 255 | 20231212 | 161800 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 256 | 20231212 | 161700 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 257 | 20231212 | 161600 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 258 | 20231212 | 161500 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 259 | 20231212 | 161400 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 260 | 20231212 | 161300 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 261 | 20231212 | 161200 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 262 | 20231212 | 161100 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 263 | 20231212 | 161000 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 264 | 20231212 | 160900 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 265 | 20231212 | 160800 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 266 | 20231212 | 160700 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 267 | 20231212 | 160600 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 268 | 20231212 | 160500 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 269 | 20231212 | 160400 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 270 | 20231212 | 160300 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 271 | 20231212 | 160200 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 272 | 20231212 | 160100 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 4632 |
| 273 | 20231212 | 160000 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 274 | 20231212 | 155900 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 275 | 20231212 | 155800 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 276 | 20231212 | 155700 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 277 | 20231212 | 155600 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 278 | 20231212 | 155500 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 279 | 20231212 | 155400 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 280 | 20231212 | 155300 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 281 | 20231212 | 155200 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 282 | 20231212 | 155100 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 283 | 20231212 | 155000 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 284 | 20231212 | 154900 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 285 | 20231212 | 154800 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 286 | 20231212 | 154700 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 287 | 20231212 | 154600 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 288 | 20231212 | 154500 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 289 | 20231212 | 154400 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 290 | 20231212 | 154300 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 291 | 20231212 | 154200 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 292 | 20231212 | 154100 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 293 | 20231212 | 154000 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 294 | 20231212 | 153900 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 295 | 20231212 | 153800 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 296 | 20231212 | 153700 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 297 | 20231212 | 153600 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 298 | 20231212 | 153500 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 299 | 20231212 | 153400 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 300 | 20231212 | 153300 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 301 | 20231212 | 153200 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 302 | 20231212 | 153100 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 4632 |
| 303 | 20231212 | 153000 | 23374898500 | 59000 | 59000 | 59000 | 59000 | 4632 |
| 304 | 20231212 | 152900 | 23101610500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 305 | 20231212 | 152800 | 23101610500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 306 | 20231212 | 152700 | 23101610500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 307 | 20231212 | 152600 | 23101610500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 308 | 20231212 | 152500 | 23101610500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 309 | 20231212 | 152400 | 23101610500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 310 | 20231212 | 152300 | 23101610500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 311 | 20231212 | 152200 | 23101610500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 312 | 20231212 | 152100 | 23101610500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 313 | 20231212 | 152000 | 23101610500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 314 | 20231212 | 151900 | 23101610500 | 59000 | 59100 | 59300 | 58700 | 770 |
| 315 | 20231212 | 151800 | 23056250500 | 59100 | 59300 | 59300 | 58800 | 2152 |
| 316 | 20231212 | 151700 | 22929208100 | 59500 | 59800 | 59800 | 59200 | 1380 |
| 317 | 20231212 | 151600 | 22846959300 | 59700 | 59900 | 59900 | 59700 | 498 |
| 318 | 20231212 | 151500 | 22817190700 | 60000 | 59900 | 60000 | 59800 | 172 |
| 319 | 20231212 | 151400 | 22806899800 | 60000 | 60100 | 60100 | 60000 | 271 |
| 320 | 20231212 | 151300 | 22790629800 | 60200 | 60300 | 60400 | 60000 | 228 |
| 321 | 20231212 | 151200 | 22776904000 | 60400 | 59900 | 60500 | 59900 | 576 |
| 322 | 20231212 | 151100 | 22742292700 | 59900 | 59800 | 59900 | 59700 | 166 |
| 323 | 20231212 | 151000 | 22732366500 | 59700 | 59700 | 59700 | 59500 | 117 |
| 324 | 20231212 | 150900 | 22725389200 | 59600 | 59500 | 59700 | 59500 | 179 |
| 325 | 20231212 | 150800 | 22714721200 | 59600 | 59700 | 59700 | 59400 | 26 |
| 326 | 20231212 | 150700 | 22713172300 | 59400 | 59400 | 59400 | 59200 | 353 |
| 327 | 20231212 | 150600 | 22692247600 | 59400 | 59700 | 59700 | 59400 | 919 |
| 328 | 20231212 | 150500 | 22637571700 | 59800 | 59800 | 59800 | 59700 | 299 |
| 329 | 20231212 | 150400 | 22619699000 | 59800 | 59700 | 59800 | 59700 | 102 |
| 330 | 20231212 | 150300 | 22613609500 | 59600 | 59900 | 59900 | 59600 | 317 |
| 331 | 20231212 | 150200 | 22594653700 | 59800 | 59800 | 59900 | 59800 | 279 |
| 332 | 20231212 | 150100 | 22577960700 | 59800 | 59800 | 59800 | 59600 | 606 |
| 333 | 20231212 | 150000 | 22541801400 | 59800 | 59800 | 59900 | 59700 | 151 |
| 334 | 20231212 | 145900 | 22532772900 | 59700 | 59900 | 60000 | 59700 | 78 |
| 335 | 20231212 | 145800 | 22528106900 | 59900 | 59800 | 60000 | 59800 | 208 |
| 336 | 20231212 | 145700 | 22515659700 | 59900 | 60000 | 60000 | 59900 | 250 |
| 337 | 20231212 | 145600 | 22500668700 | 60000 | 60000 | 60100 | 60000 | 133 |
| 338 | 20231212 | 145500 | 22492688500 | 60000 | 59900 | 60000 | 59900 | 130 |
| 339 | 20231212 | 145400 | 22484900000 | 59800 | 60100 | 60100 | 59800 | 945 |
| 340 | 20231212 | 145300 | 22428206100 | 60200 | 60500 | 60500 | 60200 | 355 |
| 341 | 20231212 | 145200 | 22406782000 | 60600 | 60300 | 60600 | 60200 | 151 |
| 342 | 20231212 | 145100 | 22397682400 | 60200 | 60000 | 60200 | 60000 | 188 |
| 343 | 20231212 | 145000 | 22386387500 | 59900 | 59800 | 60100 | 59800 | 238 |
| 344 | 20231212 | 144900 | 22372109200 | 59800 | 60000 | 60000 | 59700 | 99 |
| 345 | 20231212 | 144800 | 22366189000 | 59900 | 59700 | 59900 | 59700 | 311 |
| 346 | 20231212 | 144700 | 22347584500 | 59700 | 59700 | 59700 | 59700 | 102 |
| 347 | 20231212 | 144600 | 22341495100 | 59700 | 59700 | 59800 | 59700 | 126 |
| 348 | 20231212 | 144500 | 22333972000 | 59700 | 59800 | 59800 | 59600 | 236 |
| 349 | 20231212 | 144400 | 22319881100 | 59700 | 59600 | 59700 | 59600 | 127 |
| 350 | 20231212 | 144300 | 22312306500 | 59600 | 59500 | 59600 | 59400 | 365 |
| 351 | 20231212 | 144200 | 22290588900 | 59600 | 59800 | 60000 | 59500 | 252 |
| 352 | 20231212 | 144100 | 22275581500 | 59800 | 60000 | 60000 | 59800 | 70 |
| 353 | 20231212 | 144000 | 22271394300 | 60000 | 60000 | 60100 | 60000 | 317 |
| 354 | 20231212 | 143900 | 22252354300 | 60100 | 59900 | 60100 | 59600 | 144 |
| 355 | 20231212 | 143800 | 22243744400 | 60100 | 60000 | 60100 | 60000 | 146 |
| 356 | 20231212 | 143700 | 22234982000 | 59800 | 59700 | 59800 | 59500 | 149 |
| 357 | 20231212 | 143600 | 22226092500 | 59500 | 59300 | 59500 | 59300 | 84 |
| 358 | 20231212 | 143500 | 22221102000 | 59300 | 59500 | 59500 | 59300 | 805 |
| 359 | 20231212 | 143400 | 22173288700 | 59500 | 59800 | 59800 | 59500 | 793 |
| 360 | 20231212 | 143300 | 22126007700 | 59900 | 59900 | 60100 | 59800 | 373 |
| 361 | 20231212 | 143200 | 22103663600 | 59900 | 59900 | 60100 | 59900 | 284 |
| 362 | 20231212 | 143100 | 22086634200 | 59900 | 59800 | 59900 | 59800 | 517 |
| 363 | 20231212 | 143000 | 22055703400 | 59900 | 59800 | 60000 | 59700 | 1124 |
| 364 | 20231212 | 142900 | 21988459800 | 59800 | 60300 | 60300 | 59800 | 2147 |
| 365 | 20231212 | 142800 | 21859561200 | 60300 | 60300 | 60400 | 60200 | 257 |
| 366 | 20231212 | 142700 | 21844078400 | 60300 | 60500 | 60600 | 60300 | 1129 |
| 367 | 20231212 | 142600 | 21775922400 | 60600 | 60700 | 60700 | 60500 | 395 |
| 368 | 20231212 | 142500 | 21751981600 | 60700 | 60900 | 60900 | 60700 | 900 |
| 369 | 20231212 | 142400 | 21697324500 | 60900 | 60800 | 60900 | 60800 | 157 |
| 370 | 20231212 | 142300 | 21687765200 | 60800 | 60700 | 60800 | 60700 | 48 |
| 371 | 20231212 | 142200 | 21684850000 | 60700 | 60600 | 60700 | 60500 | 32 |
| 372 | 20231212 | 142100 | 21682912700 | 60500 | 60500 | 60500 | 60500 | 43 |
| 373 | 20231212 | 142000 | 21680311200 | 60400 | 60500 | 60500 | 60400 | 48 |
| 374 | 20231212 | 141900 | 21677408800 | 60300 | 60300 | 60400 | 60300 | 128 |
| 375 | 20231212 | 141800 | 21669684800 | 60300 | 60200 | 60400 | 60200 | 24 |
| 376 | 20231212 | 141700 | 21668238900 | 60200 | 60500 | 60500 | 60200 | 134 |
| 377 | 20231212 | 141600 | 21660169800 | 60200 | 60200 | 60200 | 60100 | 252 |
| 378 | 20231212 | 141500 | 21645019100 | 60100 | 60200 | 60200 | 60100 | 790 |
| 379 | 20231212 | 141400 | 21597514100 | 60200 | 60500 | 60500 | 60200 | 350 |
| 380 | 20231212 | 141300 | 21576417500 | 60500 | 60300 | 60500 | 60300 | 63 |
| 381 | 20231212 | 141200 | 21572617200 | 60300 | 60100 | 60500 | 60100 | 465 |
| 382 | 20231212 | 141100 | 21544622000 | 60100 | 60100 | 60100 | 60000 | 1193 |
| 383 | 20231212 | 141000 | 21472999200 | 60100 | 60400 | 60400 | 60100 | 1095 |
| 384 | 20231212 | 140900 | 21407081400 | 60400 | 60400 | 60500 | 60400 | 138 |
| 385 | 20231212 | 140800 | 21398745100 | 60500 | 60400 | 60500 | 60300 | 144 |
| 386 | 20231212 | 140700 | 21390051100 | 60500 | 60400 | 60600 | 60200 | 1101 |
| 387 | 20231212 | 140600 | 21323588700 | 60600 | 60400 | 60600 | 60400 | 302 |
| 388 | 20231212 | 140500 | 21305331300 | 60400 | 60700 | 60700 | 60400 | 466 |
| 389 | 20231212 | 140400 | 21277142000 | 60700 | 60500 | 60900 | 60400 | 388 |
| 390 | 20231212 | 140300 | 21253654500 | 60600 | 61200 | 61200 | 60500 | 825 |
| 391 | 20231212 | 140200 | 21203623500 | 61200 | 61300 | 61500 | 61000 | 440 |
| 392 | 20231212 | 140100 | 21176666200 | 61200 | 61400 | 61400 | 61100 | 229 |
| 393 | 20231212 | 140000 | 21162646700 | 61300 | 60900 | 61400 | 60900 | 514 |
| 394 | 20231212 | 135900 | 21131168700 | 60700 | 60400 | 60800 | 60300 | 755 |
| 395 | 20231212 | 135800 | 21085452800 | 60300 | 60300 | 60700 | 60300 | 409 |
| 396 | 20231212 | 135700 | 21060785300 | 60300 | 60900 | 61000 | 60300 | 454 |
| 397 | 20231212 | 135600 | 21033296100 | 61000 | 60600 | 61100 | 60500 | 261 |
| 398 | 20231212 | 135500 | 21017449700 | 60600 | 60700 | 60700 | 60300 | 366 |
| 399 | 20231212 | 135400 | 20995320500 | 60400 | 61300 | 61400 | 60100 | 4112 |
| 400 | 20231212 | 135300 | 20745378400 | 61300 | 61400 | 61400 | 61300 | 218 |
| 401 | 20231212 | 135200 | 20732003400 | 61300 | 61200 | 61700 | 61200 | 585 |
| 402 | 20231212 | 135100 | 20696075400 | 61200 | 61300 | 61400 | 61200 | 609 |
| 403 | 20231212 | 135000 | 20658758900 | 61200 | 61300 | 61500 | 61200 | 574 |
| 404 | 20231212 | 134900 | 20623611200 | 61200 | 61300 | 61300 | 61100 | 770 |
| 405 | 20231212 | 134800 | 20576490300 | 61300 | 61400 | 61900 | 61200 | 946 |
| 406 | 20231212 | 134700 | 20518432600 | 61200 | 62000 | 62000 | 61000 | 3847 |
| 407 | 20231212 | 134600 | 20282205200 | 62000 | 62400 | 62400 | 61400 | 2653 |
| 408 | 20231212 | 134500 | 20118279200 | 62400 | 62200 | 62500 | 61800 | 1414 |
| 409 | 20231212 | 134400 | 20030547500 | 62000 | 63100 | 63600 | 61700 | 2229 |
| 410 | 20231212 | 134300 | 19891471400 | 63100 | 61700 | 63100 | 61600 | 1837 |
| 411 | 20231212 | 134200 | 19777615600 | 61800 | 62700 | 62800 | 61200 | 4611 |
| 412 | 20231212 | 134100 | 19492076000 | 62700 | 63400 | 63400 | 62500 | 3154 |
| 413 | 20231212 | 134000 | 19293682200 | 63400 | 62600 | 64100 | 62500 | 2236 |
| 414 | 20231212 | 133900 | 19151716500 | 62500 | 63900 | 64000 | 62000 | 5345 |
| 415 | 20231212 | 133800 | 18814451400 | 63900 | 65200 | 65500 | 61900 | 8552 |
| 416 | 20231212 | 133700 | 18266900100 | 65200 | 67000 | 67200 | 65200 | 11093 |
| 417 | 20231212 | 133600 | 17534800400 | 66600 | 63000 | 68500 | 62200 | 39762 |
| 418 | 20231212 | 133500 | 14907474700 | 62900 | 63500 | 63500 | 61200 | 10402 |
| 419 | 20231212 | 133400 | 14252491700 | 64500 | 64500 | 64500 | 64500 | 0 |
| 420 | 20231212 | 133300 | 14252491700 | 64500 | 60300 | 64500 | 60000 | 12926 |
| 421 | 20231212 | 133200 | 13441024700 | 59900 | 60600 | 60600 | 59900 | 381 |
| 422 | 20231212 | 133100 | 13418004400 | 60600 | 60500 | 60600 | 60500 | 400 |
| 423 | 20231212 | 133000 | 13393764700 | 60600 | 60000 | 60700 | 59900 | 2053 |
| 424 | 20231212 | 132900 | 13269586000 | 60000 | 59900 | 60000 | 59800 | 65 |
| 425 | 20231212 | 132800 | 13265694000 | 59800 | 60000 | 60000 | 59700 | 352 |
| 426 | 20231212 | 132700 | 13244576000 | 60000 | 59400 | 60000 | 59200 | 591 |
| 427 | 20231212 | 132600 | 13209336400 | 59500 | 59400 | 59500 | 59300 | 223 |
| 428 | 20231212 | 132500 | 13196078800 | 58900 | 59900 | 60000 | 58900 | 2462 |
| 429 | 20231212 | 132400 | 13050380300 | 59900 | 59900 | 59900 | 59700 | 289 |
| 430 | 20231212 | 132300 | 13033096500 | 59900 | 59900 | 59900 | 59800 | 51 |
| 431 | 20231212 | 132200 | 13030043200 | 59900 | 60000 | 60000 | 59800 | 294 |
| 432 | 20231212 | 132100 | 13012432200 | 60000 | 60000 | 60000 | 60000 | 478 |
| 433 | 20231212 | 132000 | 12983752200 | 60000 | 60300 | 60300 | 60000 | 230 |
| 434 | 20231212 | 131900 | 12969917100 | 60300 | 60300 | 60300 | 60300 | 1 |
| 435 | 20231212 | 131800 | 12969856800 | 60100 | 60100 | 60300 | 60100 | 177 |
| 436 | 20231212 | 131700 | 12959218900 | 60100 | 59900 | 60200 | 59900 | 271 |
| 437 | 20231212 | 131600 | 12942927600 | 59900 | 60100 | 60100 | 59800 | 559 |
| 438 | 20231212 | 131500 | 12909402000 | 60100 | 60400 | 60400 | 60100 | 216 |
| 439 | 20231212 | 131400 | 12896387800 | 60400 | 60400 | 60500 | 60400 | 169 |
| 440 | 20231212 | 131300 | 12886180100 | 60400 | 60400 | 60500 | 60400 | 18 |
| 441 | 20231212 | 131200 | 12885091300 | 60500 | 60600 | 60600 | 60500 | 331 |
| 442 | 20231212 | 131100 | 12865036700 | 60600 | 60500 | 60600 | 60400 | 80 |
| 443 | 20231212 | 131000 | 12860195400 | 60400 | 60700 | 60700 | 60400 | 170 |
| 444 | 20231212 | 130900 | 12849906500 | 60700 | 60400 | 60800 | 60400 | 222 |
| 445 | 20231212 | 130800 | 12836483200 | 60400 | 60600 | 60600 | 60400 | 195 |
| 446 | 20231212 | 130700 | 12824687200 | 60600 | 60800 | 61000 | 60600 | 512 |
| 447 | 20231212 | 130600 | 12793588800 | 60900 | 61000 | 61000 | 60800 | 295 |
| 448 | 20231212 | 130500 | 12775601500 | 61000 | 60800 | 61000 | 60700 | 174 |
| 449 | 20231212 | 130400 | 12765008200 | 60700 | 61400 | 61400 | 60700 | 758 |
| 450 | 20231212 | 130300 | 12718731400 | 61400 | 61800 | 61800 | 61300 | 673 |
| 451 | 20231212 | 130200 | 12677399000 | 61800 | 61500 | 62000 | 61400 | 2069 |
| 452 | 20231212 | 130100 | 12549531500 | 61600 | 61200 | 61800 | 61000 | 3041 |
| 453 | 20231212 | 130000 | 12362587600 | 61200 | 60700 | 61500 | 60700 | 4093 |
| 454 | 20231212 | 125900 | 12112848100 | 60800 | 59500 | 60800 | 59500 | 3892 |
| 455 | 20231212 | 125800 | 11878298200 | 59300 | 59500 | 59600 | 59300 | 224 |
| 456 | 20231212 | 125700 | 11864971900 | 59500 | 59200 | 59500 | 59200 | 128 |
| 457 | 20231212 | 125600 | 11857393800 | 59300 | 59400 | 59500 | 59300 | 237 |
| 458 | 20231212 | 125500 | 11843332900 | 59400 | 59400 | 59500 | 59400 | 72 |
| 459 | 20231212 | 125400 | 11839055900 | 59400 | 59600 | 59800 | 59400 | 272 |
| 460 | 20231212 | 125300 | 11822851000 | 59700 | 59800 | 59900 | 59700 | 190 |
| 461 | 20231212 | 125200 | 11811491200 | 59800 | 59900 | 60000 | 59800 | 740 |
| 462 | 20231212 | 125100 | 11767168100 | 60000 | 60000 | 60100 | 60000 | 287 |
| 463 | 20231212 | 125000 | 11749947800 | 60000 | 60100 | 60100 | 60000 | 499 |
| 464 | 20231212 | 124900 | 11720007200 | 60100 | 60000 | 60100 | 60000 | 416 |
| 465 | 20231212 | 124800 | 11695035300 | 60000 | 59900 | 60000 | 59900 | 396 |
| 466 | 20231212 | 124700 | 11671279500 | 60000 | 59900 | 60000 | 59900 | 160 |
| 467 | 20231212 | 124600 | 11661694500 | 59900 | 59700 | 59900 | 59700 | 199 |
| 468 | 20231212 | 124500 | 11649781200 | 59800 | 59800 | 59800 | 59600 | 315 |
| 469 | 20231212 | 124400 | 11630973600 | 59800 | 59800 | 59900 | 59700 | 463 |
| 470 | 20231212 | 124300 | 11603307400 | 59800 | 59700 | 59900 | 59700 | 330 |
| 471 | 20231212 | 124200 | 11583572000 | 59800 | 60100 | 60100 | 59600 | 602 |
| 472 | 20231212 | 124100 | 11547591000 | 60000 | 59600 | 60100 | 59500 | 3094 |
| 473 | 20231212 | 124000 | 11362190500 | 59600 | 59300 | 59600 | 59300 | 1179 |
| 474 | 20231212 | 123900 | 11292057200 | 59300 | 59100 | 59300 | 59100 | 477 |
| 475 | 20231212 | 123800 | 11263830100 | 59100 | 59000 | 59100 | 59000 | 186 |
| 476 | 20231212 | 123700 | 11252855800 | 59100 | 58900 | 59100 | 58800 | 114 |
| 477 | 20231212 | 123600 | 11246128200 | 58900 | 58900 | 59000 | 58800 | 95 |
| 478 | 20231212 | 123500 | 11240527600 | 58900 | 58900 | 58900 | 58800 | 38 |
| 479 | 20231212 | 123400 | 11238289700 | 58900 | 59000 | 59000 | 58700 | 128 |
| 480 | 20231212 | 123300 | 11230754400 | 59000 | 58800 | 59000 | 58500 | 173 |
| 481 | 20231212 | 123200 | 11220595700 | 58800 | 58600 | 58800 | 58600 | 85 |
| 482 | 20231212 | 123100 | 11215600400 | 58600 | 58700 | 58800 | 58600 | 215 |
| 483 | 20231212 | 123000 | 11202988800 | 58700 | 59000 | 59000 | 58700 | 360 |
| 484 | 20231212 | 122900 | 11181773800 | 59000 | 58900 | 59100 | 58900 | 434 |
| 485 | 20231212 | 122800 | 11156163800 | 58900 | 58600 | 58900 | 58600 | 550 |
| 486 | 20231212 | 122700 | 11123822400 | 58700 | 58700 | 58700 | 58600 | 405 |
| 487 | 20231212 | 122600 | 11100049900 | 58700 | 58600 | 58700 | 58600 | 478 |
| 488 | 20231212 | 122500 | 11072000700 | 58500 | 58600 | 58600 | 58500 | 112 |
| 489 | 20231212 | 122400 | 11065440600 | 58600 | 58600 | 58600 | 58400 | 197 |
| 490 | 20231212 | 122300 | 11053902500 | 58500 | 58400 | 58500 | 58400 | 266 |
| 491 | 20231212 | 122200 | 11038355900 | 58400 | 58500 | 58500 | 58200 | 425 |
| 492 | 20231212 | 122100 | 11013531200 | 58600 | 58600 | 58600 | 58500 | 374 |
| 493 | 20231212 | 122000 | 10991642200 | 58600 | 58500 | 58600 | 58500 | 473 |
| 494 | 20231212 | 121900 | 10963944300 | 58500 | 58300 | 58500 | 58300 | 331 |
| 495 | 20231212 | 121800 | 10944598300 | 58200 | 58300 | 58300 | 58200 | 425 |
| 496 | 20231212 | 121700 | 10919825000 | 58300 | 58200 | 58300 | 58200 | 100 |
| 497 | 20231212 | 121600 | 10913996000 | 58200 | 58300 | 58300 | 58200 | 41 |
| 498 | 20231212 | 121500 | 10911607800 | 58300 | 58300 | 58300 | 58200 | 157 |
| 499 | 20231212 | 121400 | 10902457200 | 58300 | 58300 | 58300 | 58300 | 339 |
| 500 | 20231212 | 121300 | 10882693500 | 58300 | 58200 | 58300 | 58200 | 406 |
| 501 | 20231212 | 121200 | 10859055700 | 58100 | 58100 | 58100 | 58000 | 840 |
| 502 | 20231212 | 121100 | 10810263700 | 58000 | 58100 | 58100 | 58000 | 45 |
| 503 | 20231212 | 121000 | 10807653200 | 58000 | 58000 | 58100 | 58000 | 256 |
| 504 | 20231212 | 120900 | 10792805100 | 58000 | 58100 | 58100 | 58000 | 51 |
| 505 | 20231212 | 120800 | 10789843000 | 58100 | 57900 | 58100 | 57900 | 252 |
| 506 | 20231212 | 120700 | 10775215200 | 57900 | 57900 | 57900 | 57800 | 80 |
| 507 | 20231212 | 120600 | 10770585600 | 57800 | 57900 | 57900 | 57800 | 84 |
| 508 | 20231212 | 120500 | 10765722200 | 57900 | 58000 | 58000 | 57900 | 67 |
| 509 | 20231212 | 120400 | 10761837900 | 58000 | 58000 | 58000 | 58000 | 2 |
| 510 | 20231212 | 120300 | 10761721900 | 57900 | 58000 | 58000 | 57900 | 26 |
| 511 | 20231212 | 120200 | 10760214100 | 58000 | 57900 | 58000 | 57900 | 172 |
| 512 | 20231212 | 120100 | 10750242100 | 58000 | 58000 | 58000 | 58000 | 15 |
| 513 | 20231212 | 120000 | 10749372100 | 57900 | 57900 | 57900 | 57900 | 316 |
| 514 | 20231212 | 115900 | 10731075700 | 57800 | 57900 | 57900 | 57800 | 71 |
| 515 | 20231212 | 115800 | 10726965500 | 57900 | 57800 | 57900 | 57800 | 80 |
| 516 | 20231212 | 115700 | 10722340500 | 57800 | 57800 | 57800 | 57800 | 284 |
| 517 | 20231212 | 115600 | 10705925300 | 57800 | 57900 | 57900 | 57800 | 35 |
| 518 | 20231212 | 115500 | 10703901800 | 57900 | 58000 | 58000 | 57900 | 175 |
| 519 | 20231212 | 115400 | 10693762600 | 57900 | 57900 | 57900 | 57800 | 3 |
| 520 | 20231212 | 115300 | 10693589000 | 57900 | 57900 | 57900 | 57800 | 80 |
| 521 | 20231212 | 115200 | 10688957500 | 57900 | 57900 | 57900 | 57900 | 39 |
| 522 | 20231212 | 115100 | 10686699400 | 57900 | 57800 | 57900 | 57700 | 515 |
| 523 | 20231212 | 115000 | 10656899500 | 57700 | 57700 | 57700 | 57700 | 0 |
| 524 | 20231212 | 114900 | 10656899500 | 57700 | 57800 | 57800 | 57700 | 56 |
| 525 | 20231212 | 114800 | 10653667600 | 57700 | 57700 | 57700 | 57700 | 93 |
| 526 | 20231212 | 114700 | 10648301500 | 57700 | 57900 | 57900 | 57700 | 106 |
| 527 | 20231212 | 114600 | 10642176700 | 57900 | 58100 | 58100 | 57900 | 201 |
| 528 | 20231212 | 114500 | 10630520900 | 58000 | 58100 | 58100 | 58000 | 149 |
| 529 | 20231212 | 114400 | 10621870200 | 58000 | 57900 | 58000 | 57900 | 428 |
| 530 | 20231212 | 114300 | 10597047800 | 57900 | 57900 | 57900 | 57900 | 654 |
| 531 | 20231212 | 114200 | 10559181200 | 57900 | 57800 | 57900 | 57800 | 251 |
| 532 | 20231212 | 114100 | 10544664000 | 57800 | 57700 | 57900 | 57700 | 548 |
| 533 | 20231212 | 114000 | 10512961800 | 57700 | 57700 | 57700 | 57700 | 57 |
| 534 | 20231212 | 113900 | 10509672900 | 57600 | 57500 | 57600 | 57500 | 124 |
| 535 | 20231212 | 113800 | 10502532000 | 57500 | 57700 | 57700 | 57500 | 262 |
| 536 | 20231212 | 113700 | 10487427800 | 57600 | 57600 | 57600 | 57600 | 135 |
| 537 | 20231212 | 113600 | 10479651800 | 57700 | 57600 | 57700 | 57600 | 177 |
| 538 | 20231212 | 113500 | 10469440900 | 57700 | 57700 | 57700 | 57700 | 22 |
| 539 | 20231212 | 113400 | 10468171500 | 57700 | 57500 | 57700 | 57500 | 156 |
| 540 | 20231212 | 113300 | 10459191600 | 57500 | 57600 | 57600 | 57500 | 224 |
| 541 | 20231212 | 113200 | 10446308200 | 57600 | 57500 | 57600 | 57500 | 112 |
| 542 | 20231212 | 113100 | 10439861700 | 57500 | 57300 | 57500 | 57300 | 70 |
| 543 | 20231212 | 113000 | 10435848400 | 57300 | 57300 | 57300 | 57200 | 511 |
| 544 | 20231212 | 112900 | 10406595300 | 57500 | 57300 | 57500 | 57300 | 121 |
| 545 | 20231212 | 112800 | 10399660000 | 57300 | 57600 | 57700 | 57300 | 771 |
| 546 | 20231212 | 112700 | 10355329300 | 57600 | 57600 | 57600 | 57600 | 46 |
| 547 | 20231212 | 112600 | 10352679700 | 57600 | 57500 | 57700 | 57500 | 58 |
| 548 | 20231212 | 112500 | 10349337900 | 57500 | 57500 | 57600 | 57500 | 175 |
| 549 | 20231212 | 112400 | 10339272300 | 57500 | 57500 | 57600 | 57500 | 242 |
| 550 | 20231212 | 112300 | 10325356900 | 57400 | 57300 | 57500 | 57300 | 174 |
| 551 | 20231212 | 112200 | 10315363800 | 57300 | 57300 | 57500 | 57200 | 315 |
| 552 | 20231212 | 112100 | 10297335400 | 57100 | 57700 | 57700 | 57000 | 1238 |
| 553 | 20231212 | 112000 | 10226378500 | 57700 | 57800 | 58000 | 57500 | 149 |
| 554 | 20231212 | 111900 | 10217768400 | 57800 | 58100 | 58100 | 57800 | 704 |
| 555 | 20231212 | 111800 | 10176941500 | 58100 | 58300 | 58300 | 58000 | 398 |
| 556 | 20231212 | 111700 | 10153819900 | 58300 | 58100 | 58300 | 58000 | 704 |
| 557 | 20231212 | 111600 | 10112813800 | 58000 | 58300 | 58300 | 58000 | 234 |
| 558 | 20231212 | 111500 | 10099214400 | 58300 | 57900 | 58300 | 57800 | 1277 |
| 559 | 20231212 | 111400 | 10025043700 | 58000 | 57000 | 58100 | 57000 | 2127 |
| 560 | 20231212 | 111300 | 9902152500 | 57000 | 56900 | 57000 | 56900 | 116 |
| 561 | 20231212 | 111200 | 9895543200 | 56900 | 57000 | 57200 | 56900 | 175 |
| 562 | 20231212 | 111100 | 9885568400 | 57000 | 57000 | 57000 | 57000 | 250 |
| 563 | 20231212 | 111000 | 9871318400 | 57000 | 57200 | 57200 | 57000 | 701 |
| 564 | 20231212 | 110900 | 9831314600 | 57300 | 57100 | 57300 | 57000 | 648 |
| 565 | 20231212 | 110800 | 9794284000 | 57000 | 57000 | 57100 | 56900 | 303 |
| 566 | 20231212 | 110700 | 9777016900 | 57000 | 57000 | 57100 | 57000 | 164 |
| 567 | 20231212 | 110600 | 9767668500 | 57000 | 57200 | 57200 | 56900 | 1950 |
| 568 | 20231212 | 110500 | 9656546600 | 57200 | 57000 | 57300 | 57000 | 425 |
| 569 | 20231212 | 110400 | 9632270600 | 57000 | 57000 | 57000 | 56900 | 623 |
| 570 | 20231212 | 110300 | 9596793800 | 57000 | 57200 | 57300 | 56900 | 1824 |
| 571 | 20231212 | 110200 | 9492771300 | 57400 | 57300 | 57400 | 57200 | 101 |
| 572 | 20231212 | 110100 | 9486981200 | 57300 | 57300 | 57400 | 57200 | 309 |
| 573 | 20231212 | 110000 | 9469276600 | 57400 | 57400 | 57500 | 57300 | 386 |
| 574 | 20231212 | 105900 | 9447131000 | 57400 | 57400 | 57600 | 57300 | 167 |
| 575 | 20231212 | 105800 | 9437539700 | 57600 | 57300 | 57600 | 57300 | 168 |
| 576 | 20231212 | 105700 | 9427906200 | 57300 | 57400 | 57400 | 57300 | 274 |
| 577 | 20231212 | 105600 | 9412198200 | 57600 | 57800 | 57800 | 57400 | 461 |
| 578 | 20231212 | 105500 | 9385647100 | 57800 | 57900 | 57900 | 57800 | 249 |
| 579 | 20231212 | 105400 | 9371248200 | 57900 | 57800 | 58000 | 57800 | 431 |
| 580 | 20231212 | 105300 | 9346302300 | 57800 | 57900 | 57900 | 57700 | 643 |
| 581 | 20231212 | 105200 | 9309155700 | 57900 | 57600 | 57900 | 57500 | 238 |
| 582 | 20231212 | 105100 | 9295438800 | 57900 | 57100 | 57900 | 57000 | 2030 |
| 583 | 20231212 | 105000 | 9179371700 | 57100 | 57400 | 57400 | 57000 | 601 |
| 584 | 20231212 | 104900 | 9145044300 | 57500 | 57200 | 57500 | 57000 | 2922 |
| 585 | 20231212 | 104800 | 8978154700 | 57200 | 57700 | 57700 | 57200 | 1866 |
| 586 | 20231212 | 104700 | 8870959900 | 57700 | 58000 | 58000 | 57600 | 2066 |
| 587 | 20231212 | 104600 | 8751461600 | 57900 | 58000 | 58000 | 57900 | 690 |
| 588 | 20231212 | 104500 | 8711442600 | 58100 | 58000 | 58100 | 58000 | 134 |
| 589 | 20231212 | 104400 | 8703660000 | 58100 | 58200 | 58200 | 58100 | 578 |
| 590 | 20231212 | 104300 | 8670039100 | 58200 | 58200 | 58200 | 58000 | 309 |
| 591 | 20231212 | 104200 | 8652068500 | 58100 | 58000 | 58100 | 57900 | 718 |
| 592 | 20231212 | 104100 | 8610405800 | 58000 | 58100 | 58100 | 58000 | 275 |
| 593 | 20231212 | 104000 | 8594446600 | 58100 | 58000 | 58100 | 58000 | 571 |
| 594 | 20231212 | 103900 | 8561324900 | 58100 | 58300 | 58300 | 58000 | 606 |
| 595 | 20231212 | 103800 | 8526124500 | 58300 | 58100 | 58300 | 58100 | 245 |
| 596 | 20231212 | 103700 | 8511870700 | 58000 | 58100 | 58100 | 58000 | 96 |
| 597 | 20231212 | 103600 | 8506298000 | 58000 | 58000 | 58200 | 58000 | 527 |
| 598 | 20231212 | 103500 | 8475711900 | 58000 | 57900 | 58000 | 57900 | 115 |
| 599 | 20231212 | 103400 | 8469044200 | 57900 | 58000 | 58000 | 57900 | 153 |
| 600 | 20231212 | 103300 | 8460176700 | 57900 | 57900 | 58000 | 57900 | 150 |
| 601 | 20231212 | 103200 | 8451488100 | 57900 | 58000 | 58000 | 57800 | 778 |
| 602 | 20231212 | 103100 | 8406469500 | 58000 | 57900 | 58000 | 57900 | 295 |
| 603 | 20231212 | 103000 | 8389383100 | 57800 | 57800 | 58000 | 57800 | 401 |
| 604 | 20231212 | 102900 | 8366190500 | 57800 | 58000 | 58000 | 57800 | 2202 |
| 605 | 20231212 | 102800 | 8238671400 | 58000 | 58300 | 58400 | 58000 | 1174 |
| 606 | 20231212 | 102700 | 8170469300 | 58100 | 58100 | 58400 | 58000 | 1393 |
| 607 | 20231212 | 102600 | 8089560200 | 58100 | 58600 | 58600 | 58100 | 2523 |
| 608 | 20231212 | 102500 | 7942621500 | 58300 | 58300 | 58500 | 58300 | 1142 |
| 609 | 20231212 | 102400 | 7875991300 | 58300 | 58700 | 58700 | 58300 | 1577 |
| 610 | 20231212 | 102300 | 7783815500 | 58800 | 58800 | 58800 | 58600 | 204 |
| 611 | 20231212 | 102200 | 7771838400 | 58800 | 58800 | 58900 | 58800 | 94 |
| 612 | 20231212 | 102100 | 7766308500 | 58800 | 58900 | 58900 | 58600 | 150 |
| 613 | 20231212 | 102000 | 7757512600 | 59000 | 58800 | 59000 | 58500 | 804 |
| 614 | 20231212 | 101900 | 7710259400 | 58500 | 58900 | 58900 | 58500 | 3207 |
| 615 | 20231212 | 101800 | 7522204200 | 58900 | 58900 | 59000 | 58900 | 107 |
| 616 | 20231212 | 101700 | 7515900200 | 58900 | 58900 | 58900 | 58900 | 211 |
| 617 | 20231212 | 101600 | 7503472300 | 58900 | 59100 | 59100 | 58900 | 395 |
| 618 | 20231212 | 101500 | 7480173700 | 59100 | 59000 | 59200 | 59000 | 44 |
| 619 | 20231212 | 101400 | 7477573700 | 59100 | 59000 | 59100 | 59000 | 373 |
| 620 | 20231212 | 101300 | 7455553000 | 59000 | 58800 | 59000 | 58800 | 154 |
| 621 | 20231212 | 101200 | 7446472600 | 58800 | 58800 | 58900 | 58800 | 343 |
| 622 | 20231212 | 101100 | 7426304100 | 58800 | 58800 | 58800 | 58700 | 181 |
| 623 | 20231212 | 101000 | 7415663800 | 58800 | 58800 | 58800 | 58700 | 175 |
| 624 | 20231212 | 100900 | 7405374600 | 58700 | 59000 | 59100 | 58700 | 487 |
| 625 | 20231212 | 100800 | 7376719900 | 59100 | 59200 | 59200 | 58900 | 218 |
| 626 | 20231212 | 100700 | 7363857900 | 59200 | 59300 | 59500 | 59100 | 193 |
| 627 | 20231212 | 100600 | 7352438700 | 59200 | 59400 | 59400 | 59200 | 63 |
| 628 | 20231212 | 100500 | 7348701100 | 59500 | 59500 | 59500 | 59200 | 178 |
| 629 | 20231212 | 100400 | 7338125500 | 59500 | 59400 | 59500 | 59300 | 98 |
| 630 | 20231212 | 100300 | 7332302300 | 59400 | 59500 | 59700 | 59400 | 402 |
| 631 | 20231212 | 100200 | 7308412300 | 59500 | 59300 | 59600 | 59300 | 625 |
| 632 | 20231212 | 100100 | 7271252200 | 59300 | 58900 | 59300 | 58900 | 187 |
| 633 | 20231212 | 100000 | 7260212400 | 58700 | 58800 | 58900 | 58700 | 254 |
| 634 | 20231212 | 095900 | 7245279900 | 58800 | 58700 | 58800 | 58600 | 1750 |
| 635 | 20231212 | 095800 | 7142670300 | 58700 | 58800 | 58900 | 58700 | 851 |
| 636 | 20231212 | 095700 | 7092641000 | 58800 | 58800 | 58900 | 58600 | 2521 |
| 637 | 20231212 | 095600 | 6944541500 | 58800 | 58700 | 58800 | 58700 | 251 |
| 638 | 20231212 | 095500 | 6929791400 | 58700 | 58700 | 58700 | 58700 | 516 |
| 639 | 20231212 | 095400 | 6899502200 | 58600 | 58700 | 58800 | 58600 | 458 |
| 640 | 20231212 | 095300 | 6872624200 | 58700 | 58800 | 58800 | 58500 | 616 |
| 641 | 20231212 | 095200 | 6836497200 | 58800 | 59100 | 59100 | 58800 | 995 |
| 642 | 20231212 | 095100 | 6777826700 | 59000 | 59100 | 59100 | 59000 | 586 |
| 643 | 20231212 | 095000 | 6743233700 | 59100 | 59100 | 59200 | 59100 | 156 |
| 644 | 20231212 | 094900 | 6734010100 | 59100 | 59400 | 59400 | 59100 | 1549 |
| 645 | 20231212 | 094800 | 6642364400 | 59400 | 59500 | 59600 | 59300 | 415 |
| 646 | 20231212 | 094700 | 6617719200 | 59500 | 59300 | 59500 | 59100 | 377 |
| 647 | 20231212 | 094600 | 6595398000 | 59300 | 59200 | 59300 | 59100 | 429 |
| 648 | 20231212 | 094500 | 6570010700 | 59200 | 58500 | 59200 | 58400 | 930 |
| 649 | 20231212 | 094400 | 6515189500 | 58400 | 58500 | 58600 | 58400 | 1343 |
| 650 | 20231212 | 094300 | 6436618800 | 58600 | 58600 | 58800 | 58500 | 950 |
| 651 | 20231212 | 094200 | 6380928800 | 58700 | 58700 | 58700 | 58600 | 249 |
| 652 | 20231212 | 094100 | 6366319200 | 58700 | 58600 | 58800 | 58500 | 767 |
| 653 | 20231212 | 094000 | 6321355100 | 58600 | 58700 | 58700 | 58500 | 852 |
| 654 | 20231212 | 093900 | 6271456200 | 58700 | 58800 | 59000 | 58700 | 1370 |
| 655 | 20231212 | 093800 | 6190903400 | 58900 | 59000 | 59100 | 58900 | 983 |
| 656 | 20231212 | 093700 | 6132948700 | 59000 | 58900 | 59100 | 58900 | 459 |
| 657 | 20231212 | 093600 | 6105868100 | 58900 | 59300 | 59400 | 58700 | 1107 |
| 658 | 20231212 | 093500 | 6040635000 | 59300 | 59300 | 59300 | 59200 | 452 |
| 659 | 20231212 | 093400 | 6013839600 | 59300 | 59700 | 59900 | 59200 | 966 |
| 660 | 20231212 | 093300 | 5956348700 | 59800 | 59500 | 60200 | 59500 | 985 |
| 661 | 20231212 | 093200 | 5897349500 | 59500 | 59500 | 60100 | 59500 | 1729 |
| 662 | 20231212 | 093100 | 5793792800 | 59400 | 58900 | 59600 | 58800 | 1931 |
| 663 | 20231212 | 093000 | 5679268600 | 58900 | 58700 | 59000 | 58500 | 1655 |
| 664 | 20231212 | 092900 | 5582174500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 665 | 20231212 | 092800 | 5582174500 | 58200 | 58700 | 58800 | 58200 | 3571 |
| 666 | 20231212 | 092700 | 5373506200 | 58800 | 59600 | 59600 | 58800 | 4568 |
| 667 | 20231212 | 092600 | 5103161800 | 59600 | 59900 | 59900 | 59400 | 1285 |
| 668 | 20231212 | 092500 | 5026614400 | 59700 | 60200 | 60200 | 59700 | 3949 |
| 669 | 20231212 | 092400 | 4790194400 | 60300 | 60200 | 60400 | 60100 | 906 |
| 670 | 20231212 | 092300 | 4735641000 | 60100 | 60200 | 60300 | 60000 | 481 |
| 671 | 20231212 | 092200 | 4706717700 | 60200 | 59900 | 60300 | 59800 | 815 |
| 672 | 20231212 | 092100 | 4657821500 | 59800 | 59700 | 60100 | 59700 | 1597 |
| 673 | 20231212 | 092000 | 4562192800 | 59800 | 59900 | 60000 | 59700 | 947 |
| 674 | 20231212 | 091900 | 4505596200 | 59700 | 60300 | 60300 | 59700 | 3488 |
| 675 | 20231212 | 091800 | 4296986300 | 60300 | 60600 | 60600 | 60000 | 3434 |
| 676 | 20231212 | 091700 | 4090356400 | 60600 | 61000 | 61100 | 60400 | 1329 |
| 677 | 20231212 | 091600 | 4009650900 | 61000 | 61300 | 61300 | 60900 | 731 |
| 678 | 20231212 | 091500 | 3964960700 | 61300 | 61300 | 61500 | 61000 | 1553 |
| 679 | 20231212 | 091400 | 3869660400 | 61200 | 60500 | 61500 | 60400 | 2057 |
| 680 | 20231212 | 091300 | 3744380800 | 60400 | 59900 | 60400 | 59900 | 977 |
| 681 | 20231212 | 091200 | 3685680800 | 59700 | 59400 | 59700 | 59400 | 1522 |
| 682 | 20231212 | 091100 | 3595044500 | 59500 | 59600 | 59700 | 59400 | 2388 |
| 683 | 20231212 | 091000 | 3452874900 | 59700 | 59400 | 59800 | 59300 | 1758 |
| 684 | 20231212 | 090900 | 3348012300 | 59400 | 59000 | 60000 | 59000 | 4047 |
| 685 | 20231212 | 090800 | 3107460500 | 59100 | 60100 | 60100 | 58800 | 11076 |
| 686 | 20231212 | 090700 | 2447661200 | 60100 | 60700 | 60800 | 60100 | 5841 |
| 687 | 20231212 | 090600 | 2095208100 | 60700 | 61000 | 61200 | 60700 | 3608 |
| 688 | 20231212 | 090500 | 1875801700 | 61100 | 61200 | 61300 | 60800 | 1453 |
| 689 | 20231212 | 090400 | 1787251900 | 61300 | 60800 | 61900 | 60700 | 3715 |
| 690 | 20231212 | 090300 | 1560165400 | 60900 | 60700 | 61000 | 60700 | 1404 |
| 691 | 20231212 | 090200 | 1474728700 | 60700 | 60600 | 61000 | 60400 | 4618 |
| 692 | 20231212 | 090100 | 1194530000 | 60500 | 61100 | 61500 | 60500 | 5721 |
| 693 | 20231212 | 090000 | 846047300 | 61300 | 64600 | 64800 | 60300 | 13324 |