38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 205300 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 5886 |
| 3 | 20231205 | 205200 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 4 | 20231205 | 205100 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 5 | 20231205 | 205000 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 6 | 20231205 | 204900 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 7 | 20231205 | 204800 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 8 | 20231205 | 204700 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 9 | 20231205 | 204600 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 10 | 20231205 | 204500 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 11 | 20231205 | 204400 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 12 | 20231205 | 204300 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 13 | 20231205 | 204200 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 14 | 20231205 | 204100 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 15 | 20231205 | 204000 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 16 | 20231205 | 203900 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 17 | 20231205 | 203800 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 18 | 20231205 | 203700 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 19 | 20231205 | 203600 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 20 | 20231205 | 203500 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 21 | 20231205 | 203400 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 22 | 20231205 | 203300 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 23 | 20231205 | 203200 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 24 | 20231205 | 203100 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 25 | 20231205 | 203000 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 26 | 20231205 | 202900 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 27 | 20231205 | 202800 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 28 | 20231205 | 202700 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 29 | 20231205 | 202600 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 30 | 20231205 | 202500 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 31 | 20231205 | 202400 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 32 | 20231205 | 202300 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 5886 |
| 33 | 20231205 | 202200 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 34 | 20231205 | 202100 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 35 | 20231205 | 202000 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 36 | 20231205 | 201900 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 37 | 20231205 | 201800 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 38 | 20231205 | 201700 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 39 | 20231205 | 201600 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 40 | 20231205 | 201500 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 41 | 20231205 | 201400 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 42 | 20231205 | 201300 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 43 | 20231205 | 201200 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 44 | 20231205 | 201100 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 45 | 20231205 | 201000 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 46 | 20231205 | 200900 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 47 | 20231205 | 200800 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 48 | 20231205 | 200700 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 49 | 20231205 | 200600 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 50 | 20231205 | 200500 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 51 | 20231205 | 200400 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 52 | 20231205 | 200300 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 53 | 20231205 | 200200 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 54 | 20231205 | 200100 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 55 | 20231205 | 200000 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 56 | 20231205 | 195900 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 57 | 20231205 | 195800 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 58 | 20231205 | 195700 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 59 | 20231205 | 195600 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 60 | 20231205 | 195500 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 61 | 20231205 | 195400 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 62 | 20231205 | 195300 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 5886 |
| 63 | 20231205 | 195200 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 64 | 20231205 | 195100 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 65 | 20231205 | 195000 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 66 | 20231205 | 194900 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 67 | 20231205 | 194800 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 68 | 20231205 | 194700 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 69 | 20231205 | 194600 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 70 | 20231205 | 194500 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 71 | 20231205 | 194400 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 72 | 20231205 | 194300 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 73 | 20231205 | 194200 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 74 | 20231205 | 194100 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 75 | 20231205 | 194000 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 76 | 20231205 | 193900 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 77 | 20231205 | 193800 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 78 | 20231205 | 193700 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 79 | 20231205 | 193600 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 80 | 20231205 | 193500 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 81 | 20231205 | 193400 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 82 | 20231205 | 193300 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 83 | 20231205 | 193200 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 84 | 20231205 | 193100 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 85 | 20231205 | 193000 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 86 | 20231205 | 192900 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 87 | 20231205 | 192800 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 88 | 20231205 | 192700 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 89 | 20231205 | 192600 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 90 | 20231205 | 192500 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 91 | 20231205 | 192400 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 92 | 20231205 | 192300 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 5886 |
| 93 | 20231205 | 192200 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 94 | 20231205 | 192100 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 95 | 20231205 | 192000 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 96 | 20231205 | 191900 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 97 | 20231205 | 191800 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 98 | 20231205 | 191700 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 99 | 20231205 | 191600 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 100 | 20231205 | 191500 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 101 | 20231205 | 191400 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 102 | 20231205 | 191300 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 103 | 20231205 | 191200 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 104 | 20231205 | 191100 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 105 | 20231205 | 191000 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 106 | 20231205 | 190900 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 107 | 20231205 | 190800 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 108 | 20231205 | 190700 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 109 | 20231205 | 190600 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 110 | 20231205 | 190500 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 111 | 20231205 | 190400 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 112 | 20231205 | 190300 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 113 | 20231205 | 190200 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 114 | 20231205 | 190100 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 115 | 20231205 | 190000 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 116 | 20231205 | 185900 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 117 | 20231205 | 185800 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 118 | 20231205 | 185700 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 119 | 20231205 | 185600 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 120 | 20231205 | 185500 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 121 | 20231205 | 185400 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 122 | 20231205 | 185300 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 5886 |
| 123 | 20231205 | 185200 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 124 | 20231205 | 185100 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 125 | 20231205 | 185000 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 126 | 20231205 | 184900 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 127 | 20231205 | 184800 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 128 | 20231205 | 184700 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 129 | 20231205 | 184600 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 130 | 20231205 | 184500 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 131 | 20231205 | 184400 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 132 | 20231205 | 184300 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 133 | 20231205 | 184200 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 134 | 20231205 | 184100 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 135 | 20231205 | 184000 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 136 | 20231205 | 183900 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 137 | 20231205 | 183800 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 138 | 20231205 | 183700 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 139 | 20231205 | 183600 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 140 | 20231205 | 183500 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 141 | 20231205 | 183400 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 142 | 20231205 | 183300 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 143 | 20231205 | 183200 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 144 | 20231205 | 183100 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 145 | 20231205 | 183000 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 146 | 20231205 | 182900 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 147 | 20231205 | 182800 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 148 | 20231205 | 182700 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 149 | 20231205 | 182600 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 150 | 20231205 | 182500 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 151 | 20231205 | 182400 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 152 | 20231205 | 182300 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 5886 |
| 153 | 20231205 | 182200 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 154 | 20231205 | 182100 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 155 | 20231205 | 182000 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 156 | 20231205 | 181900 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 157 | 20231205 | 181800 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 158 | 20231205 | 181700 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 159 | 20231205 | 181600 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 160 | 20231205 | 181500 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 161 | 20231205 | 181400 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 162 | 20231205 | 181300 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 163 | 20231205 | 181200 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 164 | 20231205 | 181100 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 165 | 20231205 | 181000 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 166 | 20231205 | 180900 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 167 | 20231205 | 180800 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 168 | 20231205 | 180700 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 169 | 20231205 | 180600 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 170 | 20231205 | 180500 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 171 | 20231205 | 180400 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 172 | 20231205 | 180300 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 173 | 20231205 | 180200 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 174 | 20231205 | 180100 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 175 | 20231205 | 180000 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 176 | 20231205 | 175900 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 177 | 20231205 | 175800 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 178 | 20231205 | 175700 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 179 | 20231205 | 175600 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 180 | 20231205 | 175500 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 181 | 20231205 | 175400 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 182 | 20231205 | 175300 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 5886 |
| 183 | 20231205 | 175200 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 184 | 20231205 | 175100 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 185 | 20231205 | 175000 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 186 | 20231205 | 174900 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 187 | 20231205 | 174800 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 188 | 20231205 | 174700 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 189 | 20231205 | 174600 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 190 | 20231205 | 174500 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 191 | 20231205 | 174400 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 192 | 20231205 | 174300 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 193 | 20231205 | 174200 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 194 | 20231205 | 174100 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 195 | 20231205 | 174000 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 196 | 20231205 | 173900 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 197 | 20231205 | 173800 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 198 | 20231205 | 173700 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 199 | 20231205 | 173600 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 200 | 20231205 | 173500 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 201 | 20231205 | 173400 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 202 | 20231205 | 173300 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 203 | 20231205 | 173200 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 204 | 20231205 | 173100 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 205 | 20231205 | 173000 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 206 | 20231205 | 172900 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 207 | 20231205 | 172800 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 208 | 20231205 | 172700 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 209 | 20231205 | 172600 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 210 | 20231205 | 172500 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 211 | 20231205 | 172400 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 212 | 20231205 | 172300 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 5886 |
| 213 | 20231205 | 172200 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 214 | 20231205 | 172100 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 215 | 20231205 | 172000 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 216 | 20231205 | 171900 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 217 | 20231205 | 171800 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 218 | 20231205 | 171700 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 219 | 20231205 | 171600 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 220 | 20231205 | 171500 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 221 | 20231205 | 171400 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 222 | 20231205 | 171300 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 223 | 20231205 | 171200 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 224 | 20231205 | 171100 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 225 | 20231205 | 171000 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 226 | 20231205 | 170900 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 227 | 20231205 | 170800 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 228 | 20231205 | 170700 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 229 | 20231205 | 170600 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 230 | 20231205 | 170500 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 231 | 20231205 | 170400 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 232 | 20231205 | 170300 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 233 | 20231205 | 170200 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 234 | 20231205 | 170100 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 235 | 20231205 | 170000 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 236 | 20231205 | 165900 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 237 | 20231205 | 165800 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 238 | 20231205 | 165700 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 239 | 20231205 | 165600 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 240 | 20231205 | 165500 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 241 | 20231205 | 165400 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 242 | 20231205 | 165300 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 5886 |
| 243 | 20231205 | 165200 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 244 | 20231205 | 165100 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 245 | 20231205 | 165000 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 246 | 20231205 | 164900 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 247 | 20231205 | 164800 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 248 | 20231205 | 164700 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 249 | 20231205 | 164600 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 250 | 20231205 | 164500 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 251 | 20231205 | 164400 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 252 | 20231205 | 164300 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 253 | 20231205 | 164200 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 254 | 20231205 | 164100 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 255 | 20231205 | 164000 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 256 | 20231205 | 163900 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 257 | 20231205 | 163800 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 258 | 20231205 | 163700 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 259 | 20231205 | 163600 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 260 | 20231205 | 163500 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 261 | 20231205 | 163400 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 262 | 20231205 | 163300 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 263 | 20231205 | 163200 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 264 | 20231205 | 163100 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 265 | 20231205 | 163000 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 266 | 20231205 | 162900 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 267 | 20231205 | 162800 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 268 | 20231205 | 162700 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 269 | 20231205 | 162600 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 270 | 20231205 | 162500 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 271 | 20231205 | 162400 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 272 | 20231205 | 162300 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 5886 |
| 273 | 20231205 | 162200 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 274 | 20231205 | 162100 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 275 | 20231205 | 162000 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 276 | 20231205 | 161900 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 277 | 20231205 | 161800 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 278 | 20231205 | 161700 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 279 | 20231205 | 161600 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 280 | 20231205 | 161500 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 281 | 20231205 | 161400 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 282 | 20231205 | 161300 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 283 | 20231205 | 161200 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 284 | 20231205 | 161100 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 285 | 20231205 | 161000 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 286 | 20231205 | 160900 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 287 | 20231205 | 160800 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 288 | 20231205 | 160700 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 289 | 20231205 | 160600 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 290 | 20231205 | 160500 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 291 | 20231205 | 160400 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 292 | 20231205 | 160300 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 293 | 20231205 | 160200 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 294 | 20231205 | 160100 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 295 | 20231205 | 160000 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 296 | 20231205 | 155900 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 297 | 20231205 | 155800 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 298 | 20231205 | 155700 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 299 | 20231205 | 155600 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 300 | 20231205 | 155500 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 301 | 20231205 | 155400 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 302 | 20231205 | 155300 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 5886 |
| 303 | 20231205 | 155200 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 304 | 20231205 | 155100 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 305 | 20231205 | 155000 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 306 | 20231205 | 154900 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 307 | 20231205 | 154800 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 308 | 20231205 | 154700 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 309 | 20231205 | 154600 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 310 | 20231205 | 154500 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 311 | 20231205 | 154400 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 312 | 20231205 | 154300 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 313 | 20231205 | 154200 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 314 | 20231205 | 154100 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 315 | 20231205 | 154000 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 316 | 20231205 | 153900 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 317 | 20231205 | 153800 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 318 | 20231205 | 153700 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 319 | 20231205 | 153600 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 320 | 20231205 | 153500 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 321 | 20231205 | 153400 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 322 | 20231205 | 153300 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 323 | 20231205 | 153200 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 324 | 20231205 | 153100 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 0 |
| 325 | 20231205 | 153000 | 14442830200 | 83100 | 83100 | 83100 | 83100 | 5886 |
| 326 | 20231205 | 152900 | 13953703600 | 83600 | 83600 | 83600 | 83600 | 0 |
| 327 | 20231205 | 152800 | 13953703600 | 83600 | 83600 | 83600 | 83600 | 0 |
| 328 | 20231205 | 152700 | 13953703600 | 83600 | 83600 | 83600 | 83600 | 0 |
| 329 | 20231205 | 152600 | 13953703600 | 83600 | 83600 | 83600 | 83600 | 0 |
| 330 | 20231205 | 152500 | 13953703600 | 83600 | 83600 | 83600 | 83600 | 0 |
| 331 | 20231205 | 152400 | 13953703600 | 83600 | 83600 | 83600 | 83600 | 0 |
| 332 | 20231205 | 152300 | 13953703600 | 83600 | 83600 | 83600 | 83600 | 0 |
| 333 | 20231205 | 152200 | 13953703600 | 83600 | 83600 | 83600 | 83600 | 0 |
| 334 | 20231205 | 152100 | 13953703600 | 83600 | 83600 | 83600 | 83600 | 0 |
| 335 | 20231205 | 152000 | 13953703600 | 83600 | 83600 | 83600 | 83600 | 0 |
| 336 | 20231205 | 151900 | 13953703600 | 83600 | 83300 | 83600 | 83300 | 791 |
| 337 | 20231205 | 151800 | 13887694600 | 83200 | 83400 | 83500 | 83200 | 484 |
| 338 | 20231205 | 151700 | 13847315100 | 83500 | 83200 | 83600 | 83200 | 999 |
| 339 | 20231205 | 151600 | 13763998700 | 83200 | 82800 | 83200 | 82700 | 2362 |
| 340 | 20231205 | 151500 | 13567973100 | 82700 | 82700 | 82800 | 82600 | 893 |
| 341 | 20231205 | 151400 | 13494087800 | 82700 | 82800 | 82800 | 82600 | 533 |
| 342 | 20231205 | 151300 | 13450005700 | 82700 | 82800 | 82800 | 82700 | 261 |
| 343 | 20231205 | 151200 | 13428407700 | 82700 | 82500 | 82800 | 82500 | 777 |
| 344 | 20231205 | 151100 | 13364198200 | 82500 | 82600 | 82600 | 82500 | 151 |
| 345 | 20231205 | 151000 | 13351736300 | 82500 | 82700 | 82800 | 82500 | 543 |
| 346 | 20231205 | 150900 | 13306885700 | 82600 | 82600 | 82800 | 82500 | 1631 |
| 347 | 20231205 | 150800 | 13172081600 | 82600 | 82700 | 82700 | 82500 | 337 |
| 348 | 20231205 | 150700 | 13144250200 | 82600 | 82500 | 82700 | 82500 | 606 |
| 349 | 20231205 | 150600 | 13094189900 | 82500 | 82700 | 82800 | 82500 | 1100 |
| 350 | 20231205 | 150500 | 13003277600 | 82700 | 82800 | 82900 | 82700 | 255 |
| 351 | 20231205 | 150400 | 12982163500 | 82800 | 82800 | 83000 | 82800 | 523 |
| 352 | 20231205 | 150300 | 12938836800 | 82900 | 82800 | 83000 | 82800 | 602 |
| 353 | 20231205 | 150200 | 12888925000 | 82900 | 82900 | 83000 | 82800 | 510 |
| 354 | 20231205 | 150100 | 12846639100 | 83000 | 83000 | 83100 | 82900 | 380 |
| 355 | 20231205 | 150000 | 12815105800 | 83100 | 82900 | 83100 | 82900 | 227 |
| 356 | 20231205 | 145900 | 12796269600 | 82900 | 82900 | 83000 | 82900 | 318 |
| 357 | 20231205 | 145800 | 12769895400 | 82900 | 82900 | 83000 | 82900 | 358 |
| 358 | 20231205 | 145700 | 12740210200 | 82900 | 83000 | 83200 | 82900 | 708 |
| 359 | 20231205 | 145600 | 12681427300 | 83100 | 82900 | 83200 | 82900 | 383 |
| 360 | 20231205 | 145500 | 12649630400 | 82900 | 82900 | 83000 | 82900 | 271 |
| 361 | 20231205 | 145400 | 12627158200 | 82900 | 83000 | 83100 | 82900 | 433 |
| 362 | 20231205 | 145300 | 12591216400 | 83100 | 83000 | 83200 | 82900 | 540 |
| 363 | 20231205 | 145200 | 12546362200 | 83000 | 82900 | 83100 | 82800 | 382 |
| 364 | 20231205 | 145100 | 12514694900 | 83000 | 82900 | 83300 | 82900 | 982 |
| 365 | 20231205 | 145000 | 12433115400 | 82900 | 82700 | 83000 | 82700 | 1509 |
| 366 | 20231205 | 144900 | 12308235700 | 82900 | 82700 | 82900 | 82700 | 626 |
| 367 | 20231205 | 144800 | 12256407700 | 82700 | 82700 | 82900 | 82700 | 818 |
| 368 | 20231205 | 144700 | 12188665400 | 82700 | 82700 | 82900 | 82600 | 265 |
| 369 | 20231205 | 144600 | 12166746000 | 82700 | 82600 | 82800 | 82600 | 645 |
| 370 | 20231205 | 144500 | 12113391100 | 82700 | 82600 | 82800 | 82600 | 727 |
| 371 | 20231205 | 144400 | 12053280100 | 82600 | 82600 | 82700 | 82600 | 436 |
| 372 | 20231205 | 144300 | 12017248800 | 82600 | 82500 | 82700 | 82500 | 306 |
| 373 | 20231205 | 144200 | 11991978800 | 82600 | 82500 | 82700 | 82500 | 615 |
| 374 | 20231205 | 144100 | 11941196600 | 82600 | 82600 | 82700 | 82500 | 459 |
| 375 | 20231205 | 144000 | 11903291300 | 82700 | 82600 | 82700 | 82600 | 271 |
| 376 | 20231205 | 143900 | 11880902600 | 82600 | 82700 | 82700 | 82600 | 321 |
| 377 | 20231205 | 143800 | 11854376900 | 82700 | 82800 | 82900 | 82700 | 586 |
| 378 | 20231205 | 143700 | 11805873500 | 82900 | 82800 | 82900 | 82700 | 621 |
| 379 | 20231205 | 143600 | 11754475300 | 82800 | 82500 | 82900 | 82500 | 537 |
| 380 | 20231205 | 143500 | 11710061500 | 82600 | 82500 | 82700 | 82500 | 818 |
| 381 | 20231205 | 143400 | 11642508000 | 82500 | 82500 | 82600 | 82500 | 283 |
| 382 | 20231205 | 143300 | 11619154700 | 82600 | 82500 | 82700 | 82500 | 370 |
| 383 | 20231205 | 143200 | 11588588900 | 82500 | 82700 | 82800 | 82500 | 270 |
| 384 | 20231205 | 143100 | 11566282600 | 82800 | 82600 | 82800 | 82500 | 267 |
| 385 | 20231205 | 143000 | 11544227600 | 82600 | 82500 | 82700 | 82500 | 311 |
| 386 | 20231205 | 142900 | 11518535000 | 82500 | 82600 | 82800 | 82400 | 628 |
| 387 | 20231205 | 142800 | 11466681200 | 82700 | 82700 | 82800 | 82500 | 478 |
| 388 | 20231205 | 142700 | 11427188100 | 82700 | 82800 | 82900 | 82500 | 404 |
| 389 | 20231205 | 142600 | 11393783500 | 82800 | 82600 | 82900 | 82500 | 1369 |
| 390 | 20231205 | 142500 | 11280710800 | 82700 | 82700 | 82800 | 82600 | 417 |
| 391 | 20231205 | 142400 | 11246217200 | 82800 | 82700 | 82800 | 82700 | 289 |
| 392 | 20231205 | 142300 | 11222310400 | 82700 | 82600 | 82800 | 82600 | 237 |
| 393 | 20231205 | 142200 | 11202716700 | 82600 | 82700 | 82800 | 82600 | 360 |
| 394 | 20231205 | 142100 | 11172947500 | 82800 | 82600 | 82800 | 82600 | 246 |
| 395 | 20231205 | 142000 | 11152600300 | 82700 | 82700 | 82800 | 82600 | 290 |
| 396 | 20231205 | 141900 | 11128619400 | 82700 | 82800 | 82900 | 82700 | 229 |
| 397 | 20231205 | 141800 | 11109666600 | 82900 | 82700 | 82900 | 82700 | 659 |
| 398 | 20231205 | 141700 | 11055111400 | 82700 | 82700 | 82800 | 82700 | 243 |
| 399 | 20231205 | 141600 | 11035004800 | 82800 | 82800 | 82900 | 82700 | 275 |
| 400 | 20231205 | 141500 | 11012227300 | 82800 | 82700 | 82900 | 82700 | 177 |
| 401 | 20231205 | 141400 | 10997580400 | 82700 | 82900 | 83000 | 82700 | 940 |
| 402 | 20231205 | 141300 | 10919743800 | 83000 | 82900 | 83000 | 82800 | 256 |
| 403 | 20231205 | 141200 | 10898516500 | 83000 | 82900 | 83000 | 82900 | 300 |
| 404 | 20231205 | 141100 | 10873641100 | 83000 | 83000 | 83100 | 82900 | 229 |
| 405 | 20231205 | 141000 | 10854639400 | 83100 | 83000 | 83100 | 83000 | 190 |
| 406 | 20231205 | 140900 | 10838863600 | 83100 | 83100 | 83200 | 83000 | 400 |
| 407 | 20231205 | 140800 | 10805627600 | 83200 | 83000 | 83200 | 83000 | 285 |
| 408 | 20231205 | 140700 | 10781946700 | 83000 | 83000 | 83100 | 83000 | 174 |
| 409 | 20231205 | 140600 | 10767494600 | 83100 | 83200 | 83200 | 83000 | 349 |
| 410 | 20231205 | 140500 | 10738494200 | 83200 | 83100 | 83200 | 83100 | 315 |
| 411 | 20231205 | 140400 | 10712298300 | 83200 | 83000 | 83200 | 83000 | 208 |
| 412 | 20231205 | 140300 | 10695018500 | 83000 | 83000 | 83200 | 83000 | 108 |
| 413 | 20231205 | 140200 | 10686045400 | 83000 | 83000 | 83200 | 83000 | 188 |
| 414 | 20231205 | 140100 | 10670428400 | 83100 | 83100 | 83100 | 83000 | 197 |
| 415 | 20231205 | 140000 | 10654074600 | 83000 | 82900 | 83100 | 82900 | 491 |
| 416 | 20231205 | 135900 | 10613331200 | 83000 | 82900 | 83000 | 82900 | 92 |
| 417 | 20231205 | 135800 | 10605701800 | 83000 | 82900 | 83000 | 82900 | 330 |
| 418 | 20231205 | 135700 | 10578327700 | 82900 | 83000 | 83100 | 82900 | 722 |
| 419 | 20231205 | 135600 | 10518405200 | 82900 | 83000 | 83000 | 82800 | 236 |
| 420 | 20231205 | 135500 | 10498835100 | 82900 | 82900 | 83000 | 82900 | 184 |
| 421 | 20231205 | 135400 | 10483577300 | 82900 | 83000 | 83000 | 82900 | 280 |
| 422 | 20231205 | 135300 | 10460352800 | 82900 | 82800 | 83000 | 82700 | 1408 |
| 423 | 20231205 | 135200 | 10343713300 | 82800 | 82800 | 82800 | 82700 | 193 |
| 424 | 20231205 | 135100 | 10327747100 | 82800 | 82800 | 82800 | 82700 | 111 |
| 425 | 20231205 | 135000 | 10318564500 | 82800 | 82800 | 82800 | 82600 | 294 |
| 426 | 20231205 | 134900 | 10294251500 | 82600 | 82800 | 82800 | 82600 | 362 |
| 427 | 20231205 | 134800 | 10264306800 | 82800 | 82800 | 82800 | 82600 | 1017 |
| 428 | 20231205 | 134700 | 10180204000 | 82700 | 82800 | 82800 | 82700 | 269 |
| 429 | 20231205 | 134600 | 10157955900 | 82800 | 82800 | 82800 | 82700 | 289 |
| 430 | 20231205 | 134500 | 10134047400 | 82700 | 82700 | 82800 | 82700 | 222 |
| 431 | 20231205 | 134400 | 10115686000 | 82800 | 82700 | 82800 | 82700 | 160 |
| 432 | 20231205 | 134300 | 10102451700 | 82800 | 82800 | 82800 | 82700 | 224 |
| 433 | 20231205 | 134200 | 10083920400 | 82700 | 83000 | 83000 | 82700 | 2310 |
| 434 | 20231205 | 134100 | 9892663900 | 82900 | 83000 | 83000 | 82800 | 201 |
| 435 | 20231205 | 134000 | 9876000200 | 82900 | 83000 | 83000 | 82800 | 410 |
| 436 | 20231205 | 133900 | 9842017000 | 82900 | 83000 | 83000 | 82900 | 303 |
| 437 | 20231205 | 133800 | 9816891200 | 82900 | 83000 | 83000 | 82800 | 194 |
| 438 | 20231205 | 133700 | 9800803800 | 83000 | 82900 | 83000 | 82800 | 421 |
| 439 | 20231205 | 133600 | 9765912300 | 83000 | 82900 | 83000 | 82900 | 293 |
| 440 | 20231205 | 133500 | 9741619800 | 82900 | 83000 | 83000 | 82900 | 354 |
| 441 | 20231205 | 133400 | 9712266200 | 82900 | 83000 | 83000 | 82900 | 177 |
| 442 | 20231205 | 133300 | 9697591700 | 82900 | 82900 | 83000 | 82900 | 131 |
| 443 | 20231205 | 133200 | 9686729200 | 82900 | 82900 | 83000 | 82900 | 124 |
| 444 | 20231205 | 133100 | 9676445600 | 82900 | 83000 | 83000 | 82900 | 589 |
| 445 | 20231205 | 133000 | 9627588300 | 82900 | 83000 | 83000 | 82900 | 335 |
| 446 | 20231205 | 132900 | 9599803500 | 83000 | 83100 | 83100 | 82900 | 1094 |
| 447 | 20231205 | 132800 | 9509025600 | 83000 | 83100 | 83100 | 83000 | 97 |
| 448 | 20231205 | 132700 | 9500971900 | 83000 | 83100 | 83100 | 83000 | 415 |
| 449 | 20231205 | 132600 | 9466518900 | 83000 | 83100 | 83100 | 83000 | 191 |
| 450 | 20231205 | 132500 | 9450660400 | 83100 | 83000 | 83100 | 83000 | 364 |
| 451 | 20231205 | 132400 | 9420438100 | 83000 | 83100 | 83100 | 83000 | 58 |
| 452 | 20231205 | 132300 | 9415623000 | 83100 | 83100 | 83100 | 83000 | 289 |
| 453 | 20231205 | 132200 | 9391620900 | 83000 | 83100 | 83200 | 83000 | 335 |
| 454 | 20231205 | 132100 | 9363793200 | 83100 | 83100 | 83200 | 83100 | 173 |
| 455 | 20231205 | 132000 | 9349411900 | 83100 | 83100 | 83200 | 83100 | 180 |
| 456 | 20231205 | 131900 | 9334445900 | 83200 | 83200 | 83200 | 83100 | 110 |
| 457 | 20231205 | 131800 | 9325302200 | 83100 | 83100 | 83200 | 83100 | 2082 |
| 458 | 20231205 | 131700 | 9152246100 | 83200 | 83100 | 83200 | 83100 | 148 |
| 459 | 20231205 | 131600 | 9139942200 | 83100 | 83100 | 83200 | 83000 | 86 |
| 460 | 20231205 | 131500 | 9132795300 | 83200 | 83200 | 83200 | 83000 | 686 |
| 461 | 20231205 | 131400 | 9075756600 | 83100 | 83100 | 83200 | 83100 | 149 |
| 462 | 20231205 | 131300 | 9063370700 | 83100 | 83100 | 83200 | 83100 | 311 |
| 463 | 20231205 | 131200 | 9037517300 | 83200 | 83100 | 83200 | 83000 | 390 |
| 464 | 20231205 | 131100 | 9005121400 | 83100 | 83000 | 83100 | 83000 | 114 |
| 465 | 20231205 | 131000 | 8995654400 | 83000 | 83200 | 83200 | 83000 | 413 |
| 466 | 20231205 | 130900 | 8961357100 | 83200 | 83000 | 83200 | 83000 | 224 |
| 467 | 20231205 | 130800 | 8942748400 | 83100 | 83100 | 83100 | 83000 | 1341 |
| 468 | 20231205 | 130700 | 8831340400 | 83200 | 83200 | 83200 | 83100 | 141 |
| 469 | 20231205 | 130600 | 8819620000 | 83100 | 83200 | 83300 | 83100 | 253 |
| 470 | 20231205 | 130500 | 8798572700 | 83300 | 83300 | 83300 | 83100 | 625 |
| 471 | 20231205 | 130400 | 8746564600 | 83200 | 83400 | 83400 | 83200 | 449 |
| 472 | 20231205 | 130300 | 8709188100 | 83300 | 83300 | 83400 | 83200 | 341 |
| 473 | 20231205 | 130200 | 8680794100 | 83300 | 83500 | 83600 | 83300 | 549 |
| 474 | 20231205 | 130100 | 8635038500 | 83400 | 83400 | 83600 | 83300 | 449 |
| 475 | 20231205 | 130000 | 8597592100 | 83300 | 83300 | 83600 | 83300 | 71 |
| 476 | 20231205 | 125900 | 8591668800 | 83400 | 83500 | 83600 | 83300 | 1677 |
| 477 | 20231205 | 125800 | 8451797700 | 83500 | 83600 | 83600 | 83400 | 130 |
| 478 | 20231205 | 125700 | 8440940000 | 83500 | 83600 | 83600 | 83500 | 202 |
| 479 | 20231205 | 125600 | 8424067500 | 83600 | 83500 | 83600 | 83400 | 46 |
| 480 | 20231205 | 125500 | 8420226900 | 83600 | 83500 | 83600 | 83400 | 114 |
| 481 | 20231205 | 125400 | 8410707400 | 83500 | 83600 | 83600 | 83400 | 195 |
| 482 | 20231205 | 125300 | 8394421700 | 83600 | 83500 | 83600 | 83400 | 189 |
| 483 | 20231205 | 125200 | 8378644100 | 83400 | 83500 | 83500 | 83400 | 264 |
| 484 | 20231205 | 125100 | 8356616400 | 83500 | 83600 | 83600 | 83400 | 128 |
| 485 | 20231205 | 125000 | 8345925400 | 83500 | 83600 | 83700 | 83500 | 301 |
| 486 | 20231205 | 124900 | 8320759100 | 83700 | 83600 | 83700 | 83600 | 316 |
| 487 | 20231205 | 124800 | 8294338400 | 83700 | 83600 | 83700 | 83500 | 740 |
| 488 | 20231205 | 124700 | 8232482700 | 83500 | 83500 | 83600 | 83500 | 75 |
| 489 | 20231205 | 124600 | 8226218000 | 83600 | 83300 | 83600 | 83300 | 650 |
| 490 | 20231205 | 124500 | 8171988500 | 83400 | 83400 | 83400 | 83300 | 191 |
| 491 | 20231205 | 124400 | 8156067600 | 83400 | 83400 | 83500 | 83400 | 93 |
| 492 | 20231205 | 124300 | 8148308600 | 83500 | 83600 | 83600 | 83500 | 117 |
| 493 | 20231205 | 124200 | 8138536400 | 83600 | 83600 | 83700 | 83200 | 664 |
| 494 | 20231205 | 124100 | 8083125700 | 83600 | 83600 | 83700 | 83500 | 134 |
| 495 | 20231205 | 124000 | 8071928800 | 83600 | 83700 | 83700 | 83500 | 615 |
| 496 | 20231205 | 123900 | 8020546300 | 83600 | 83700 | 83700 | 83400 | 274 |
| 497 | 20231205 | 123800 | 7997675100 | 83700 | 83300 | 83700 | 83300 | 283 |
| 498 | 20231205 | 123700 | 7974062800 | 83500 | 83300 | 83500 | 83300 | 1349 |
| 499 | 20231205 | 123600 | 7861641600 | 83300 | 83200 | 83400 | 83200 | 151 |
| 500 | 20231205 | 123500 | 7849056100 | 83400 | 83300 | 83400 | 83300 | 329 |
| 501 | 20231205 | 123400 | 7821643000 | 83400 | 83400 | 83400 | 83300 | 154 |
| 502 | 20231205 | 123300 | 7808812200 | 83300 | 83400 | 83400 | 83200 | 315 |
| 503 | 20231205 | 123200 | 7782568800 | 83300 | 83300 | 83400 | 83200 | 87 |
| 504 | 20231205 | 123100 | 7775319300 | 83300 | 83500 | 83500 | 83300 | 309 |
| 505 | 20231205 | 123000 | 7749567300 | 83400 | 83400 | 83500 | 83300 | 180 |
| 506 | 20231205 | 122900 | 7734561700 | 83500 | 83400 | 83600 | 83300 | 478 |
| 507 | 20231205 | 122800 | 7694675400 | 83400 | 83500 | 83600 | 83300 | 904 |
| 508 | 20231205 | 122700 | 7619271000 | 83600 | 83600 | 83700 | 83500 | 311 |
| 509 | 20231205 | 122600 | 7593280100 | 83700 | 83700 | 83700 | 83600 | 220 |
| 510 | 20231205 | 122500 | 7574884200 | 83700 | 83600 | 83700 | 83600 | 101 |
| 511 | 20231205 | 122400 | 7566438200 | 83700 | 83700 | 83700 | 83600 | 969 |
| 512 | 20231205 | 122300 | 7485337200 | 83800 | 83800 | 83800 | 83700 | 93 |
| 513 | 20231205 | 122200 | 7477551600 | 83700 | 83800 | 83800 | 83700 | 155 |
| 514 | 20231205 | 122100 | 7464573700 | 83800 | 83600 | 83800 | 83600 | 333 |
| 515 | 20231205 | 122000 | 7436705800 | 83600 | 83600 | 83700 | 83600 | 77 |
| 516 | 20231205 | 121900 | 7430265800 | 83700 | 83700 | 83700 | 83600 | 137 |
| 517 | 20231205 | 121800 | 7418806200 | 83600 | 83700 | 83700 | 83600 | 284 |
| 518 | 20231205 | 121700 | 7395046000 | 83700 | 83700 | 83700 | 83600 | 184 |
| 519 | 20231205 | 121600 | 7379657500 | 83700 | 83700 | 83700 | 83600 | 103 |
| 520 | 20231205 | 121500 | 7371041500 | 83700 | 83600 | 83700 | 83600 | 142 |
| 521 | 20231205 | 121400 | 7359160100 | 83600 | 83500 | 83700 | 83500 | 172 |
| 522 | 20231205 | 121300 | 7344778700 | 83600 | 83600 | 83700 | 83500 | 112 |
| 523 | 20231205 | 121200 | 7335417600 | 83500 | 83600 | 83600 | 83500 | 31 |
| 524 | 20231205 | 121100 | 7332827200 | 83600 | 83300 | 83600 | 83300 | 818 |
| 525 | 20231205 | 121000 | 7264523500 | 83400 | 83400 | 83500 | 83300 | 151 |
| 526 | 20231205 | 120900 | 7251928200 | 83500 | 83500 | 83500 | 83300 | 193 |
| 527 | 20231205 | 120800 | 7235824600 | 83400 | 83400 | 83500 | 83400 | 106 |
| 528 | 20231205 | 120700 | 7226980200 | 83400 | 83300 | 83500 | 83300 | 127 |
| 529 | 20231205 | 120600 | 7216385700 | 83500 | 83500 | 83500 | 83300 | 116 |
| 530 | 20231205 | 120500 | 7206717000 | 83500 | 83400 | 83500 | 83300 | 592 |
| 531 | 20231205 | 120400 | 7157352400 | 83500 | 83500 | 83600 | 83300 | 801 |
| 532 | 20231205 | 120300 | 7090524600 | 83600 | 83600 | 83600 | 83500 | 161 |
| 533 | 20231205 | 120200 | 7077077500 | 83500 | 83700 | 83700 | 83500 | 60 |
| 534 | 20231205 | 120100 | 7072061900 | 83500 | 83600 | 83700 | 83500 | 228 |
| 535 | 20231205 | 120000 | 7053002200 | 83600 | 83500 | 83600 | 83500 | 66 |
| 536 | 20231205 | 115900 | 7047486000 | 83600 | 83600 | 83700 | 83500 | 155 |
| 537 | 20231205 | 115800 | 7034529500 | 83700 | 83500 | 83700 | 83500 | 402 |
| 538 | 20231205 | 115700 | 7000925000 | 83600 | 83500 | 83600 | 83400 | 333 |
| 539 | 20231205 | 115600 | 6973120800 | 83500 | 83500 | 83600 | 83500 | 249 |
| 540 | 20231205 | 115500 | 6952321200 | 83500 | 83600 | 83600 | 83500 | 183 |
| 541 | 20231205 | 115400 | 6937036100 | 83600 | 83700 | 83700 | 83500 | 167 |
| 542 | 20231205 | 115300 | 6923083200 | 83600 | 83700 | 83700 | 83600 | 155 |
| 543 | 20231205 | 115200 | 6910121000 | 83700 | 83700 | 83700 | 83600 | 123 |
| 544 | 20231205 | 115100 | 6899833400 | 83600 | 83600 | 83700 | 83600 | 44 |
| 545 | 20231205 | 115000 | 6896153600 | 83600 | 83800 | 83800 | 83600 | 240 |
| 546 | 20231205 | 114900 | 6876063600 | 83800 | 83700 | 83800 | 83500 | 164 |
| 547 | 20231205 | 114800 | 6862346300 | 83700 | 83700 | 83800 | 83500 | 315 |
| 548 | 20231205 | 114700 | 6835997600 | 83700 | 83700 | 83800 | 83700 | 155 |
| 549 | 20231205 | 114600 | 6823019700 | 83800 | 83700 | 83800 | 83700 | 100 |
| 550 | 20231205 | 114500 | 6814645400 | 83700 | 83900 | 83900 | 83600 | 325 |
| 551 | 20231205 | 114400 | 6787450800 | 83800 | 83700 | 83900 | 83700 | 287 |
| 552 | 20231205 | 114300 | 6763417600 | 83800 | 83800 | 83900 | 83700 | 181 |
| 553 | 20231205 | 114200 | 6748254600 | 83700 | 83800 | 83900 | 83700 | 152 |
| 554 | 20231205 | 114100 | 6735524000 | 83900 | 83900 | 83900 | 83700 | 201 |
| 555 | 20231205 | 114000 | 6718675200 | 83900 | 83800 | 83900 | 83700 | 218 |
| 556 | 20231205 | 113900 | 6700402300 | 83800 | 83900 | 83900 | 83700 | 177 |
| 557 | 20231205 | 113800 | 6685567500 | 83800 | 83900 | 83900 | 83700 | 148 |
| 558 | 20231205 | 113700 | 6673158900 | 83900 | 84000 | 84000 | 83800 | 238 |
| 559 | 20231205 | 113600 | 6653186500 | 84100 | 84100 | 84100 | 84000 | 69 |
| 560 | 20231205 | 113500 | 6647388800 | 84000 | 84000 | 84100 | 84000 | 126 |
| 561 | 20231205 | 113400 | 6636796200 | 84100 | 84200 | 84200 | 84000 | 105 |
| 562 | 20231205 | 113300 | 6627968800 | 84100 | 84100 | 84200 | 84000 | 282 |
| 563 | 20231205 | 113200 | 6604256400 | 84100 | 84200 | 84200 | 84000 | 215 |
| 564 | 20231205 | 113100 | 6586166300 | 84200 | 84200 | 84200 | 84000 | 198 |
| 565 | 20231205 | 113000 | 6569508000 | 84100 | 84100 | 84200 | 84000 | 106 |
| 566 | 20231205 | 112900 | 6560594200 | 84100 | 84000 | 84100 | 83900 | 268 |
| 567 | 20231205 | 112800 | 6538080200 | 84100 | 84100 | 84200 | 83900 | 162 |
| 568 | 20231205 | 112700 | 6524464200 | 84200 | 84000 | 84200 | 84000 | 478 |
| 569 | 20231205 | 112600 | 6484283300 | 84000 | 83800 | 84000 | 83700 | 1381 |
| 570 | 20231205 | 112500 | 6368595800 | 83700 | 83900 | 83900 | 83700 | 517 |
| 571 | 20231205 | 112400 | 6325301400 | 83900 | 83700 | 83900 | 83700 | 1072 |
| 572 | 20231205 | 112300 | 6235519800 | 83700 | 83700 | 83700 | 83600 | 485 |
| 573 | 20231205 | 112200 | 6194960300 | 83600 | 83600 | 83700 | 83500 | 965 |
| 574 | 20231205 | 112100 | 6114307900 | 83600 | 83800 | 83800 | 83600 | 263 |
| 575 | 20231205 | 112000 | 6092301000 | 83800 | 83900 | 83900 | 83600 | 500 |
| 576 | 20231205 | 111900 | 6050464000 | 83900 | 84000 | 84000 | 83700 | 794 |
| 577 | 20231205 | 111800 | 5983883900 | 83900 | 84000 | 84000 | 83900 | 201 |
| 578 | 20231205 | 111700 | 5967015800 | 84000 | 83900 | 84000 | 83800 | 310 |
| 579 | 20231205 | 111600 | 5941012800 | 83900 | 84100 | 84100 | 83900 | 284 |
| 580 | 20231205 | 111500 | 5917174700 | 84000 | 84000 | 84100 | 83900 | 401 |
| 581 | 20231205 | 111400 | 5883505900 | 84100 | 84000 | 84100 | 83900 | 136 |
| 582 | 20231205 | 111300 | 5872075800 | 84000 | 84100 | 84200 | 84000 | 705 |
| 583 | 20231205 | 111200 | 5812812600 | 84200 | 84200 | 84200 | 84000 | 88 |
| 584 | 20231205 | 111100 | 5805409100 | 84200 | 84100 | 84200 | 84000 | 242 |
| 585 | 20231205 | 111000 | 5785051800 | 84100 | 84100 | 84300 | 84100 | 484 |
| 586 | 20231205 | 110900 | 5744303000 | 84100 | 84200 | 84200 | 84000 | 833 |
| 587 | 20231205 | 110800 | 5674285100 | 84200 | 84200 | 84200 | 84100 | 276 |
| 588 | 20231205 | 110700 | 5651064500 | 84200 | 84500 | 84500 | 84100 | 581 |
| 589 | 20231205 | 110600 | 5602110800 | 84400 | 84400 | 84500 | 84300 | 187 |
| 590 | 20231205 | 110500 | 5586333100 | 84400 | 84500 | 84500 | 84300 | 167 |
| 591 | 20231205 | 110400 | 5572240400 | 84400 | 84500 | 84500 | 84400 | 135 |
| 592 | 20231205 | 110300 | 5560843000 | 84400 | 84500 | 84500 | 84400 | 164 |
| 593 | 20231205 | 110200 | 5546990600 | 84500 | 84500 | 84500 | 84400 | 279 |
| 594 | 20231205 | 110100 | 5523439400 | 84500 | 84600 | 84600 | 84400 | 189 |
| 595 | 20231205 | 110000 | 5507469600 | 84600 | 84700 | 84700 | 84500 | 79 |
| 596 | 20231205 | 105900 | 5500786600 | 84700 | 84700 | 84700 | 84500 | 229 |
| 597 | 20231205 | 105800 | 5481407300 | 84600 | 84600 | 84700 | 84500 | 580 |
| 598 | 20231205 | 105700 | 5432346800 | 84500 | 84600 | 84600 | 84500 | 181 |
| 599 | 20231205 | 105600 | 5417043000 | 84600 | 84600 | 84600 | 84500 | 34 |
| 600 | 20231205 | 105500 | 5414167800 | 84500 | 84500 | 84600 | 84500 | 165 |
| 601 | 20231205 | 105400 | 5400222400 | 84600 | 84700 | 84700 | 84500 | 202 |
| 602 | 20231205 | 105300 | 5383125200 | 84700 | 84700 | 84700 | 84500 | 63 |
| 603 | 20231205 | 105200 | 5377795100 | 84700 | 84600 | 84700 | 84500 | 304 |
| 604 | 20231205 | 105100 | 5352073600 | 84600 | 84500 | 84600 | 84400 | 370 |
| 605 | 20231205 | 105000 | 5320800800 | 84500 | 84500 | 84500 | 84300 | 90 |
| 606 | 20231205 | 104900 | 5313200300 | 84500 | 84400 | 84500 | 84400 | 210 |
| 607 | 20231205 | 104800 | 5295472000 | 84400 | 84500 | 84500 | 84300 | 54 |
| 608 | 20231205 | 104700 | 5290910400 | 84500 | 84400 | 84500 | 84300 | 252 |
| 609 | 20231205 | 104600 | 5269643200 | 84300 | 84400 | 84500 | 84300 | 209 |
| 610 | 20231205 | 104500 | 5252013300 | 84400 | 84400 | 84400 | 84200 | 342 |
| 611 | 20231205 | 104400 | 5223170600 | 84400 | 84300 | 84400 | 84200 | 173 |
| 612 | 20231205 | 104300 | 5208585800 | 84500 | 84600 | 84600 | 84300 | 150 |
| 613 | 20231205 | 104200 | 5195924500 | 84600 | 84300 | 84600 | 84300 | 217 |
| 614 | 20231205 | 104100 | 5177601800 | 84400 | 84500 | 84500 | 84300 | 268 |
| 615 | 20231205 | 104000 | 5154985700 | 84500 | 84700 | 84700 | 84500 | 129 |
| 616 | 20231205 | 103900 | 5144072100 | 84700 | 84600 | 84700 | 84500 | 1314 |
| 617 | 20231205 | 103800 | 5032991500 | 84700 | 84600 | 84700 | 84600 | 139 |
| 618 | 20231205 | 103700 | 5021229300 | 84700 | 84700 | 84700 | 84500 | 174 |
| 619 | 20231205 | 103600 | 5006507500 | 84600 | 84600 | 84700 | 84500 | 382 |
| 620 | 20231205 | 103500 | 4974188700 | 84700 | 84700 | 84800 | 84600 | 191 |
| 621 | 20231205 | 103400 | 4958012800 | 84800 | 84800 | 84800 | 84700 | 119 |
| 622 | 20231205 | 103300 | 4947929300 | 84800 | 84800 | 84900 | 84700 | 209 |
| 623 | 20231205 | 103200 | 4930204000 | 84900 | 84900 | 84900 | 84800 | 49 |
| 624 | 20231205 | 103100 | 4926046800 | 84800 | 84900 | 84900 | 84800 | 133 |
| 625 | 20231205 | 103000 | 4914762500 | 85000 | 84900 | 85000 | 84800 | 163 |
| 626 | 20231205 | 102900 | 4900920900 | 85000 | 85000 | 85000 | 84900 | 277 |
| 627 | 20231205 | 102800 | 4877398200 | 85000 | 84900 | 85000 | 84900 | 47 |
| 628 | 20231205 | 102700 | 4873405300 | 85000 | 85000 | 85000 | 84900 | 82 |
| 629 | 20231205 | 102600 | 4866436700 | 85000 | 85000 | 85000 | 84900 | 71 |
| 630 | 20231205 | 102500 | 4860406100 | 85000 | 85000 | 85000 | 84900 | 189 |
| 631 | 20231205 | 102400 | 4844345700 | 84900 | 85000 | 85000 | 84900 | 77 |
| 632 | 20231205 | 102300 | 4837802300 | 85000 | 85000 | 85000 | 84900 | 52 |
| 633 | 20231205 | 102200 | 4833384100 | 85000 | 85000 | 85100 | 84900 | 602 |
| 634 | 20231205 | 102100 | 4782211800 | 85000 | 85000 | 85000 | 84900 | 165 |
| 635 | 20231205 | 102000 | 4768195600 | 85000 | 85000 | 85100 | 85000 | 221 |
| 636 | 20231205 | 101900 | 4749408800 | 85100 | 85100 | 85100 | 85000 | 577 |
| 637 | 20231205 | 101800 | 4700319900 | 85100 | 85100 | 85100 | 85000 | 101 |
| 638 | 20231205 | 101700 | 4691726400 | 85100 | 85000 | 85100 | 84900 | 1229 |
| 639 | 20231205 | 101600 | 4587258200 | 85000 | 84800 | 85000 | 84600 | 1628 |
| 640 | 20231205 | 101500 | 4449152100 | 84800 | 84700 | 84800 | 84600 | 754 |
| 641 | 20231205 | 101400 | 4385284100 | 84700 | 84700 | 84700 | 84500 | 1175 |
| 642 | 20231205 | 101300 | 4285880700 | 84600 | 84700 | 84700 | 84600 | 221 |
| 643 | 20231205 | 101200 | 4267178100 | 84700 | 84700 | 84700 | 84600 | 159 |
| 644 | 20231205 | 101100 | 4253713100 | 84600 | 84700 | 84700 | 84600 | 172 |
| 645 | 20231205 | 101000 | 4239159100 | 84700 | 84700 | 84700 | 84600 | 224 |
| 646 | 20231205 | 100900 | 4220199700 | 84600 | 84700 | 84700 | 84600 | 80 |
| 647 | 20231205 | 100800 | 4213427800 | 84700 | 84600 | 84700 | 84600 | 40 |
| 648 | 20231205 | 100700 | 4210041900 | 84700 | 84800 | 84800 | 84700 | 286 |
| 649 | 20231205 | 100600 | 4185816200 | 84700 | 84800 | 84800 | 84700 | 275 |
| 650 | 20231205 | 100500 | 4162518100 | 84800 | 84800 | 84900 | 84700 | 382 |
| 651 | 20231205 | 100400 | 4130121000 | 84900 | 84900 | 84900 | 84700 | 138 |
| 652 | 20231205 | 100300 | 4118414000 | 84900 | 85000 | 85000 | 84900 | 221 |
| 653 | 20231205 | 100200 | 4099647900 | 85000 | 85000 | 85000 | 84900 | 18 |
| 654 | 20231205 | 100100 | 4098118400 | 85000 | 85000 | 85000 | 84900 | 164 |
| 655 | 20231205 | 100000 | 4084194400 | 85000 | 84900 | 85000 | 84900 | 65 |
| 656 | 20231205 | 095900 | 4078674500 | 84900 | 84900 | 85000 | 84800 | 158 |
| 657 | 20231205 | 095800 | 4065257900 | 84900 | 85100 | 85100 | 84900 | 195 |
| 658 | 20231205 | 095700 | 4048684000 | 85000 | 85000 | 85100 | 84900 | 74 |
| 659 | 20231205 | 095600 | 4042393100 | 84900 | 85000 | 85100 | 84900 | 284 |
| 660 | 20231205 | 095500 | 4018254300 | 85000 | 84800 | 85000 | 84800 | 327 |
| 661 | 20231205 | 095400 | 3990491000 | 84900 | 84900 | 84900 | 84800 | 20 |
| 662 | 20231205 | 095300 | 3988793700 | 84800 | 84900 | 84900 | 84700 | 79 |
| 663 | 20231205 | 095200 | 3982093500 | 84800 | 84800 | 84800 | 84700 | 93 |
| 664 | 20231205 | 095100 | 3974207700 | 84900 | 84800 | 84900 | 84700 | 299 |
| 665 | 20231205 | 095000 | 3948854700 | 84800 | 84900 | 84900 | 84700 | 91 |
| 666 | 20231205 | 094900 | 3941139400 | 84900 | 84900 | 85000 | 84900 | 175 |
| 667 | 20231205 | 094800 | 3926279700 | 85000 | 84900 | 85000 | 84900 | 117 |
| 668 | 20231205 | 094700 | 3916342700 | 85000 | 84900 | 85000 | 84900 | 59 |
| 669 | 20231205 | 094600 | 3911330300 | 84900 | 84900 | 85000 | 84900 | 87 |
| 670 | 20231205 | 094500 | 3903943900 | 84900 | 85000 | 85000 | 84800 | 146 |
| 671 | 20231205 | 094400 | 3891549300 | 84900 | 85000 | 85000 | 84900 | 124 |
| 672 | 20231205 | 094300 | 3881016300 | 84900 | 85000 | 85000 | 84900 | 526 |
| 673 | 20231205 | 094200 | 3836319800 | 84900 | 85000 | 85000 | 84900 | 68 |
| 674 | 20231205 | 094100 | 3830543900 | 85000 | 84900 | 85000 | 84700 | 612 |
| 675 | 20231205 | 094000 | 3778579800 | 84800 | 84800 | 84900 | 84800 | 133 |
| 676 | 20231205 | 093900 | 3767299600 | 84800 | 84900 | 84900 | 84700 | 301 |
| 677 | 20231205 | 093800 | 3741773100 | 85100 | 85100 | 85200 | 84800 | 1741 |
| 678 | 20231205 | 093700 | 3593779000 | 85100 | 85400 | 85400 | 85000 | 1724 |
| 679 | 20231205 | 093600 | 3446902900 | 85500 | 85500 | 85500 | 85400 | 272 |
| 680 | 20231205 | 093500 | 3423661400 | 85500 | 85500 | 85500 | 85400 | 524 |
| 681 | 20231205 | 093400 | 3378901800 | 85400 | 85400 | 85500 | 85300 | 1155 |
| 682 | 20231205 | 093300 | 3280238900 | 85400 | 85300 | 85400 | 85200 | 1224 |
| 683 | 20231205 | 093200 | 3175787200 | 85300 | 85100 | 85300 | 85100 | 1245 |
| 684 | 20231205 | 093100 | 3069685100 | 85200 | 85100 | 85200 | 85100 | 517 |
| 685 | 20231205 | 093000 | 3025666600 | 85100 | 85000 | 85100 | 85000 | 1114 |
| 686 | 20231205 | 092900 | 2930922400 | 85000 | 84900 | 85000 | 84900 | 594 |
| 687 | 20231205 | 092800 | 2880445000 | 84900 | 84900 | 85000 | 84800 | 106 |
| 688 | 20231205 | 092700 | 2871439100 | 85000 | 85000 | 85000 | 84800 | 841 |
| 689 | 20231205 | 092600 | 2800018600 | 84900 | 85000 | 85000 | 84800 | 774 |
| 690 | 20231205 | 092500 | 2734296300 | 84900 | 85000 | 85100 | 84900 | 473 |
| 691 | 20231205 | 092400 | 2694088600 | 85000 | 84600 | 85000 | 84600 | 1363 |
| 692 | 20231205 | 092300 | 2578315900 | 84600 | 84700 | 84800 | 84600 | 589 |
| 693 | 20231205 | 092200 | 2528437600 | 84700 | 84700 | 84800 | 84600 | 407 |
| 694 | 20231205 | 092100 | 2493956200 | 84700 | 84600 | 84800 | 84600 | 292 |
| 695 | 20231205 | 092000 | 2469217000 | 84600 | 84800 | 84900 | 84600 | 634 |
| 696 | 20231205 | 091900 | 2415503400 | 84800 | 84900 | 85000 | 84800 | 588 |
| 697 | 20231205 | 091800 | 2365584900 | 84900 | 84900 | 84900 | 84800 | 399 |
| 698 | 20231205 | 091700 | 2331715300 | 84800 | 84900 | 84900 | 84800 | 730 |
| 699 | 20231205 | 091600 | 2269786200 | 84800 | 84600 | 84900 | 84500 | 142 |
| 700 | 20231205 | 091500 | 2257754400 | 84600 | 84500 | 84600 | 84500 | 268 |
| 701 | 20231205 | 091400 | 2235092900 | 84500 | 84800 | 84800 | 84400 | 1099 |
| 702 | 20231205 | 091300 | 2142097800 | 84800 | 84900 | 85200 | 84700 | 2554 |
| 703 | 20231205 | 091200 | 1925009900 | 84900 | 84600 | 85000 | 84500 | 1549 |
| 704 | 20231205 | 091100 | 1793706500 | 84600 | 84500 | 84600 | 84400 | 1621 |
| 705 | 20231205 | 091000 | 1656701400 | 84500 | 84400 | 84500 | 84300 | 1555 |
| 706 | 20231205 | 090900 | 1525444100 | 84400 | 83800 | 84400 | 83700 | 1067 |
| 707 | 20231205 | 090800 | 1435741100 | 83800 | 83700 | 83800 | 83600 | 803 |
| 708 | 20231205 | 090700 | 1368528800 | 83800 | 83500 | 83800 | 83500 | 1096 |
| 709 | 20231205 | 090600 | 1276860900 | 83500 | 83600 | 83600 | 83500 | 890 |
| 710 | 20231205 | 090500 | 1202476600 | 83600 | 83400 | 83600 | 83300 | 1032 |
| 711 | 20231205 | 090400 | 1116395600 | 83400 | 83000 | 83500 | 83000 | 2700 |
| 712 | 20231205 | 090300 | 891611900 | 82800 | 82400 | 82900 | 82400 | 699 |
| 713 | 20231205 | 090200 | 833709900 | 82400 | 82000 | 82800 | 81900 | 1271 |
| 714 | 20231205 | 090100 | 729142200 | 82000 | 82200 | 82300 | 80800 | 5261 |
| 715 | 20231205 | 090000 | 300322400 | 82100 | 82800 | 82800 | 82000 | 3639 |