39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 210600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 9633 |
| 3 | 20231208 | 210500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 4 | 20231208 | 210400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 5 | 20231208 | 210300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 6 | 20231208 | 210200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 7 | 20231208 | 210100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 8 | 20231208 | 210000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 9 | 20231208 | 205900 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 10 | 20231208 | 205800 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 11 | 20231208 | 205700 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 12 | 20231208 | 205600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 13 | 20231208 | 205500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 14 | 20231208 | 205400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 15 | 20231208 | 205300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 16 | 20231208 | 205200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 17 | 20231208 | 205100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 18 | 20231208 | 205000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 19 | 20231208 | 204900 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 20 | 20231208 | 204800 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 21 | 20231208 | 204700 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 22 | 20231208 | 204600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 23 | 20231208 | 204500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 24 | 20231208 | 204400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 25 | 20231208 | 204300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 26 | 20231208 | 204200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 27 | 20231208 | 204100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 28 | 20231208 | 204000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 29 | 20231208 | 203900 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 30 | 20231208 | 203800 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 31 | 20231208 | 203700 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 32 | 20231208 | 203600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 9633 |
| 33 | 20231208 | 203500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 34 | 20231208 | 203400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 35 | 20231208 | 203300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 36 | 20231208 | 203200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 37 | 20231208 | 203100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 38 | 20231208 | 203000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 39 | 20231208 | 202900 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 40 | 20231208 | 202800 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 41 | 20231208 | 202700 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 42 | 20231208 | 202600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 43 | 20231208 | 202500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 44 | 20231208 | 202400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 45 | 20231208 | 202300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 46 | 20231208 | 202200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 47 | 20231208 | 202100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 48 | 20231208 | 202000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 49 | 20231208 | 201900 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 50 | 20231208 | 201800 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 51 | 20231208 | 201700 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 52 | 20231208 | 201600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 53 | 20231208 | 201500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 54 | 20231208 | 201400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 55 | 20231208 | 201300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 56 | 20231208 | 201200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 57 | 20231208 | 201100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 58 | 20231208 | 201000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 59 | 20231208 | 200900 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 60 | 20231208 | 200800 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 61 | 20231208 | 200700 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 62 | 20231208 | 200600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 9633 |
| 63 | 20231208 | 200500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 64 | 20231208 | 200400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 65 | 20231208 | 200300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 66 | 20231208 | 200200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 67 | 20231208 | 200100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 68 | 20231208 | 200000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 69 | 20231208 | 195900 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 70 | 20231208 | 195800 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 71 | 20231208 | 195700 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 72 | 20231208 | 195600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 73 | 20231208 | 195500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 74 | 20231208 | 195400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 75 | 20231208 | 195300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 76 | 20231208 | 195200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 77 | 20231208 | 195100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 78 | 20231208 | 195000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 79 | 20231208 | 194900 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 80 | 20231208 | 194800 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 81 | 20231208 | 194700 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 82 | 20231208 | 194600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 83 | 20231208 | 194500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 84 | 20231208 | 194400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 85 | 20231208 | 194300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 86 | 20231208 | 194200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 87 | 20231208 | 194100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 88 | 20231208 | 194000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 89 | 20231208 | 193900 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 90 | 20231208 | 193800 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 91 | 20231208 | 193700 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 92 | 20231208 | 193600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 9633 |
| 93 | 20231208 | 193500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 94 | 20231208 | 193400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 95 | 20231208 | 193300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 96 | 20231208 | 193200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 97 | 20231208 | 193100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 98 | 20231208 | 193000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 99 | 20231208 | 192900 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 100 | 20231208 | 192800 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 101 | 20231208 | 192700 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 102 | 20231208 | 192600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 103 | 20231208 | 192500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 104 | 20231208 | 192400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 105 | 20231208 | 192300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 106 | 20231208 | 192200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 107 | 20231208 | 192100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 108 | 20231208 | 192000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 109 | 20231208 | 191900 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 110 | 20231208 | 191800 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 111 | 20231208 | 191700 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 112 | 20231208 | 191600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 113 | 20231208 | 191500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 114 | 20231208 | 191400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 115 | 20231208 | 191300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 116 | 20231208 | 191200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 117 | 20231208 | 191100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 118 | 20231208 | 191000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 119 | 20231208 | 190900 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 120 | 20231208 | 190800 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 121 | 20231208 | 190700 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 122 | 20231208 | 190600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 9633 |
| 123 | 20231208 | 190500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 124 | 20231208 | 190400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 125 | 20231208 | 190300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 126 | 20231208 | 190200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 127 | 20231208 | 190100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 128 | 20231208 | 190000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 129 | 20231208 | 185900 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 130 | 20231208 | 185800 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 131 | 20231208 | 185700 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 132 | 20231208 | 185600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 133 | 20231208 | 185500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 134 | 20231208 | 185400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 135 | 20231208 | 185300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 136 | 20231208 | 185200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 137 | 20231208 | 185100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 138 | 20231208 | 185000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 139 | 20231208 | 184900 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 140 | 20231208 | 184800 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 141 | 20231208 | 184700 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 142 | 20231208 | 184600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 143 | 20231208 | 184500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 144 | 20231208 | 184400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 145 | 20231208 | 184300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 146 | 20231208 | 184200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 147 | 20231208 | 184100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 148 | 20231208 | 184000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 149 | 20231208 | 183900 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 150 | 20231208 | 183800 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 151 | 20231208 | 183700 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 152 | 20231208 | 183600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 9633 |
| 153 | 20231208 | 183500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 154 | 20231208 | 183400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 155 | 20231208 | 183300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 156 | 20231208 | 183200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 157 | 20231208 | 183100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 158 | 20231208 | 183000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 159 | 20231208 | 182900 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 160 | 20231208 | 182800 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 161 | 20231208 | 182700 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 162 | 20231208 | 182600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 163 | 20231208 | 182500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 164 | 20231208 | 182400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 165 | 20231208 | 182300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 166 | 20231208 | 182200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 167 | 20231208 | 182100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 168 | 20231208 | 182000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 169 | 20231208 | 181900 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 170 | 20231208 | 181800 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 171 | 20231208 | 181700 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 172 | 20231208 | 181600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 173 | 20231208 | 181500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 174 | 20231208 | 181400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 175 | 20231208 | 181300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 176 | 20231208 | 181200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 177 | 20231208 | 181100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 178 | 20231208 | 181000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 179 | 20231208 | 180900 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 180 | 20231208 | 180800 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 181 | 20231208 | 180700 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 182 | 20231208 | 180600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 9633 |
| 183 | 20231208 | 180500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 184 | 20231208 | 180400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 185 | 20231208 | 180300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 186 | 20231208 | 180200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 187 | 20231208 | 180100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 188 | 20231208 | 180000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 189 | 20231208 | 175900 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 190 | 20231208 | 175800 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 191 | 20231208 | 175700 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 192 | 20231208 | 175600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 193 | 20231208 | 175500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 194 | 20231208 | 175400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 195 | 20231208 | 175300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 196 | 20231208 | 175200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 197 | 20231208 | 175100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 198 | 20231208 | 175000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 199 | 20231208 | 174900 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 200 | 20231208 | 174800 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 201 | 20231208 | 174700 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 202 | 20231208 | 174600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 203 | 20231208 | 174500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 204 | 20231208 | 174400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 205 | 20231208 | 174300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 206 | 20231208 | 174200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 207 | 20231208 | 174100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 208 | 20231208 | 174000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 209 | 20231208 | 173900 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 210 | 20231208 | 173800 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 211 | 20231208 | 173700 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 212 | 20231208 | 173600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 9633 |
| 213 | 20231208 | 173500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 214 | 20231208 | 173400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 215 | 20231208 | 173300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 216 | 20231208 | 173200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 217 | 20231208 | 173100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 218 | 20231208 | 173000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 219 | 20231208 | 172900 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 220 | 20231208 | 172800 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 221 | 20231208 | 172700 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 222 | 20231208 | 172600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 223 | 20231208 | 172500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 224 | 20231208 | 172400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 225 | 20231208 | 172300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 226 | 20231208 | 172200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 227 | 20231208 | 172100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 228 | 20231208 | 172000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 229 | 20231208 | 171900 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 230 | 20231208 | 171800 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 231 | 20231208 | 171700 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 232 | 20231208 | 171600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 233 | 20231208 | 171500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 234 | 20231208 | 171400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 235 | 20231208 | 171300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 236 | 20231208 | 171200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 237 | 20231208 | 171100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 238 | 20231208 | 171000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 239 | 20231208 | 170900 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 240 | 20231208 | 170800 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 241 | 20231208 | 170700 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 242 | 20231208 | 170600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 9633 |
| 243 | 20231208 | 170500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 244 | 20231208 | 170400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 245 | 20231208 | 170300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 246 | 20231208 | 170200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 247 | 20231208 | 170100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 248 | 20231208 | 170000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 249 | 20231208 | 165900 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 250 | 20231208 | 165800 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 251 | 20231208 | 165700 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 252 | 20231208 | 165600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 253 | 20231208 | 165500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 254 | 20231208 | 165400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 255 | 20231208 | 165300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 256 | 20231208 | 165200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 257 | 20231208 | 165100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 258 | 20231208 | 165000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 259 | 20231208 | 164900 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 260 | 20231208 | 164800 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 261 | 20231208 | 164700 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 262 | 20231208 | 164600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 263 | 20231208 | 164500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 264 | 20231208 | 164400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 265 | 20231208 | 164300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 266 | 20231208 | 164200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 267 | 20231208 | 164100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 268 | 20231208 | 164000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 269 | 20231208 | 163900 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 270 | 20231208 | 163800 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 271 | 20231208 | 163700 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 272 | 20231208 | 163600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 9633 |
| 273 | 20231208 | 163500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 274 | 20231208 | 163400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 275 | 20231208 | 163300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 276 | 20231208 | 163200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 277 | 20231208 | 163100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 278 | 20231208 | 163000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 279 | 20231208 | 162900 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 280 | 20231208 | 162800 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 281 | 20231208 | 162700 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 282 | 20231208 | 162600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 283 | 20231208 | 162500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 284 | 20231208 | 162400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 285 | 20231208 | 162300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 286 | 20231208 | 162200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 287 | 20231208 | 162100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 288 | 20231208 | 162000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 289 | 20231208 | 161900 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 290 | 20231208 | 161800 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 291 | 20231208 | 161700 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 292 | 20231208 | 161600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 293 | 20231208 | 161500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 294 | 20231208 | 161400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 295 | 20231208 | 161300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 296 | 20231208 | 161200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 297 | 20231208 | 161100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 298 | 20231208 | 161000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 299 | 20231208 | 160900 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 300 | 20231208 | 160800 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 301 | 20231208 | 160700 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 302 | 20231208 | 160600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 9633 |
| 303 | 20231208 | 160500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 304 | 20231208 | 160400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 305 | 20231208 | 160300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 306 | 20231208 | 160200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 307 | 20231208 | 160100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 308 | 20231208 | 160000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 309 | 20231208 | 155900 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 310 | 20231208 | 155800 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 311 | 20231208 | 155700 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 312 | 20231208 | 155600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 313 | 20231208 | 155500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 314 | 20231208 | 155400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 315 | 20231208 | 155300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 316 | 20231208 | 155200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 317 | 20231208 | 155100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 318 | 20231208 | 155000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 319 | 20231208 | 154900 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 320 | 20231208 | 154800 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 321 | 20231208 | 154700 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 322 | 20231208 | 154600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 323 | 20231208 | 154500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 324 | 20231208 | 154400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 325 | 20231208 | 154300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 326 | 20231208 | 154200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 327 | 20231208 | 154100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 328 | 20231208 | 154000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 329 | 20231208 | 153900 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 330 | 20231208 | 153800 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 331 | 20231208 | 153700 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 332 | 20231208 | 153600 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 9633 |
| 333 | 20231208 | 153500 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 334 | 20231208 | 153400 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 335 | 20231208 | 153300 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 336 | 20231208 | 153200 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 337 | 20231208 | 153100 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 338 | 20231208 | 153000 | 54989107700 | 79600 | 79600 | 79600 | 79600 | 9633 |
| 339 | 20231208 | 152900 | 54222320900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 340 | 20231208 | 152800 | 54222320900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 341 | 20231208 | 152700 | 54222320900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 342 | 20231208 | 152600 | 54222320900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 343 | 20231208 | 152500 | 54222320900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 344 | 20231208 | 152400 | 54222320900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 345 | 20231208 | 152300 | 54222320900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 346 | 20231208 | 152200 | 54222320900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 347 | 20231208 | 152100 | 54222320900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 348 | 20231208 | 152000 | 54222320900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 349 | 20231208 | 151900 | 54222320900 | 79600 | 79400 | 79700 | 79400 | 4915 |
| 350 | 20231208 | 151800 | 53831366800 | 79500 | 79400 | 79500 | 79400 | 932 |
| 351 | 20231208 | 151700 | 53757314900 | 79500 | 79400 | 79500 | 79400 | 1031 |
| 352 | 20231208 | 151600 | 53675405600 | 79500 | 79400 | 79500 | 79300 | 2017 |
| 353 | 20231208 | 151500 | 53515338400 | 79400 | 79600 | 79600 | 79400 | 2725 |
| 354 | 20231208 | 151400 | 53298746900 | 79600 | 79700 | 79800 | 79500 | 1542 |
| 355 | 20231208 | 151300 | 53175926000 | 79700 | 79800 | 79800 | 79700 | 1332 |
| 356 | 20231208 | 151200 | 53069648900 | 79800 | 79700 | 79900 | 79600 | 2425 |
| 357 | 20231208 | 151100 | 52876050500 | 79600 | 79800 | 79900 | 79500 | 1814 |
| 358 | 20231208 | 151000 | 52731298100 | 79900 | 79800 | 79900 | 79700 | 2263 |
| 359 | 20231208 | 150900 | 52550710200 | 79700 | 79700 | 79800 | 79600 | 4958 |
| 360 | 20231208 | 150800 | 52155395500 | 79600 | 79500 | 79700 | 79300 | 7694 |
| 361 | 20231208 | 150700 | 51543303600 | 79400 | 79200 | 79500 | 79200 | 4021 |
| 362 | 20231208 | 150600 | 51224099900 | 79200 | 79200 | 79300 | 79100 | 1102 |
| 363 | 20231208 | 150500 | 51136793900 | 79200 | 79100 | 79300 | 79100 | 2231 |
| 364 | 20231208 | 150400 | 50960078600 | 79100 | 79200 | 79200 | 79100 | 924 |
| 365 | 20231208 | 150300 | 50886947600 | 79100 | 79200 | 79200 | 79100 | 626 |
| 366 | 20231208 | 150200 | 50837382300 | 79200 | 79100 | 79300 | 79000 | 1789 |
| 367 | 20231208 | 150100 | 50695799000 | 79100 | 78900 | 79300 | 78900 | 2406 |
| 368 | 20231208 | 150000 | 50505589500 | 79000 | 79000 | 79100 | 78900 | 3585 |
| 369 | 20231208 | 145900 | 50222418900 | 79000 | 79100 | 79200 | 79000 | 2163 |
| 370 | 20231208 | 145800 | 50051349500 | 79100 | 79300 | 79300 | 79100 | 2164 |
| 371 | 20231208 | 145700 | 49879976100 | 79300 | 79400 | 79500 | 79200 | 2545 |
| 372 | 20231208 | 145600 | 49678110100 | 79500 | 79400 | 79500 | 79400 | 1093 |
| 373 | 20231208 | 145500 | 49591317800 | 79400 | 79300 | 79500 | 79300 | 1122 |
| 374 | 20231208 | 145400 | 49502242300 | 79300 | 79400 | 79500 | 79300 | 1317 |
| 375 | 20231208 | 145300 | 49397688200 | 79400 | 79500 | 79500 | 79400 | 1591 |
| 376 | 20231208 | 145200 | 49271262300 | 79400 | 79400 | 79500 | 79400 | 918 |
| 377 | 20231208 | 145100 | 49198328500 | 79400 | 79400 | 79500 | 79400 | 766 |
| 378 | 20231208 | 145000 | 49137485200 | 79400 | 79400 | 79500 | 79400 | 1322 |
| 379 | 20231208 | 144900 | 49032511000 | 79400 | 79400 | 79500 | 79400 | 827 |
| 380 | 20231208 | 144800 | 48966836200 | 79400 | 79500 | 79600 | 79400 | 1801 |
| 381 | 20231208 | 144700 | 48823676900 | 79500 | 79600 | 79600 | 79400 | 1366 |
| 382 | 20231208 | 144600 | 48715059500 | 79600 | 79500 | 79600 | 79400 | 1837 |
| 383 | 20231208 | 144500 | 48569057700 | 79500 | 79600 | 79600 | 79400 | 1757 |
| 384 | 20231208 | 144400 | 48429402900 | 79600 | 79500 | 79600 | 79300 | 988 |
| 385 | 20231208 | 144300 | 48350904400 | 79500 | 79300 | 79600 | 79300 | 2895 |
| 386 | 20231208 | 144200 | 48120863400 | 79400 | 79300 | 79400 | 79300 | 493 |
| 387 | 20231208 | 144100 | 48081756600 | 79300 | 79300 | 79400 | 79200 | 593 |
| 388 | 20231208 | 144000 | 48034721400 | 79300 | 79100 | 79400 | 79100 | 1544 |
| 389 | 20231208 | 143900 | 47912495500 | 79200 | 79100 | 79200 | 79100 | 1242 |
| 390 | 20231208 | 143800 | 47814235800 | 79200 | 79500 | 79500 | 79200 | 660 |
| 391 | 20231208 | 143700 | 47761921400 | 79200 | 79100 | 79500 | 79000 | 3529 |
| 392 | 20231208 | 143600 | 47482445000 | 79100 | 79300 | 79300 | 79100 | 2476 |
| 393 | 20231208 | 143500 | 47286294500 | 79300 | 79300 | 79400 | 79300 | 1376 |
| 394 | 20231208 | 143400 | 47177136800 | 79400 | 79300 | 79400 | 79300 | 765 |
| 395 | 20231208 | 143300 | 47116463200 | 79300 | 79500 | 79500 | 79300 | 2290 |
| 396 | 20231208 | 143200 | 46934566700 | 79400 | 79600 | 79700 | 79400 | 3495 |
| 397 | 20231208 | 143100 | 46656647300 | 79600 | 79400 | 79600 | 79400 | 2392 |
| 398 | 20231208 | 143000 | 46466352600 | 79500 | 79700 | 79800 | 79400 | 2429 |
| 399 | 20231208 | 142900 | 46272914100 | 79700 | 79700 | 79800 | 79600 | 1934 |
| 400 | 20231208 | 142800 | 46118763800 | 79700 | 79500 | 79800 | 79500 | 3167 |
| 401 | 20231208 | 142700 | 45866374800 | 79600 | 79500 | 79600 | 79400 | 1603 |
| 402 | 20231208 | 142600 | 45738984700 | 79400 | 79300 | 79500 | 79300 | 1037 |
| 403 | 20231208 | 142500 | 45656670800 | 79300 | 79500 | 79500 | 79300 | 1281 |
| 404 | 20231208 | 142400 | 45554952600 | 79400 | 79400 | 79500 | 79300 | 1048 |
| 405 | 20231208 | 142300 | 45471706800 | 79400 | 79400 | 79400 | 79200 | 1734 |
| 406 | 20231208 | 142200 | 45334106800 | 79300 | 79300 | 79400 | 79300 | 901 |
| 407 | 20231208 | 142100 | 45262643500 | 79300 | 79200 | 79400 | 79100 | 1055 |
| 408 | 20231208 | 142000 | 45179067400 | 79200 | 79700 | 79800 | 79100 | 7214 |
| 409 | 20231208 | 141900 | 44606422700 | 79700 | 79800 | 79800 | 79600 | 2319 |
| 410 | 20231208 | 141800 | 44421553700 | 79800 | 79600 | 79800 | 79600 | 3703 |
| 411 | 20231208 | 141700 | 44126474000 | 79600 | 79500 | 79700 | 79500 | 3104 |
| 412 | 20231208 | 141600 | 43879342100 | 79500 | 79500 | 79700 | 79500 | 1861 |
| 413 | 20231208 | 141500 | 43731208900 | 79500 | 79400 | 79700 | 79400 | 2671 |
| 414 | 20231208 | 141400 | 43518828800 | 79500 | 79400 | 79700 | 79400 | 8079 |
| 415 | 20231208 | 141300 | 42876663500 | 79400 | 79500 | 79800 | 79400 | 10670 |
| 416 | 20231208 | 141200 | 42027542600 | 79500 | 79300 | 79600 | 79300 | 5526 |
| 417 | 20231208 | 141100 | 41588151400 | 79300 | 79100 | 79500 | 79100 | 4206 |
| 418 | 20231208 | 141000 | 41254598900 | 79100 | 79200 | 79300 | 79100 | 2771 |
| 419 | 20231208 | 140900 | 41035218100 | 79300 | 79300 | 79400 | 79100 | 4252 |
| 420 | 20231208 | 140800 | 40698043800 | 79400 | 79200 | 79500 | 79200 | 3679 |
| 421 | 20231208 | 140700 | 40406255400 | 79200 | 79600 | 79700 | 79200 | 6790 |
| 422 | 20231208 | 140600 | 39866946500 | 79500 | 79100 | 79600 | 79100 | 10645 |
| 423 | 20231208 | 140500 | 39021712500 | 79100 | 78800 | 79200 | 78500 | 8077 |
| 424 | 20231208 | 140400 | 38384036200 | 78800 | 78900 | 79100 | 78500 | 15294 |
| 425 | 20231208 | 140300 | 37177215200 | 78800 | 78500 | 78900 | 78400 | 9136 |
| 426 | 20231208 | 140200 | 36458519400 | 78400 | 77900 | 78500 | 77900 | 23608 |
| 427 | 20231208 | 140100 | 34613273200 | 77800 | 77700 | 77900 | 77600 | 2242 |
| 428 | 20231208 | 140000 | 34438849000 | 77600 | 77600 | 77800 | 77500 | 1317 |
| 429 | 20231208 | 135900 | 34336572600 | 77600 | 77600 | 77700 | 77500 | 912 |
| 430 | 20231208 | 135800 | 34265808000 | 77600 | 77700 | 77700 | 77500 | 1878 |
| 431 | 20231208 | 135700 | 34120163700 | 77600 | 77800 | 77800 | 77600 | 1155 |
| 432 | 20231208 | 135600 | 34030428800 | 77700 | 77700 | 77800 | 77600 | 1234 |
| 433 | 20231208 | 135500 | 33934552500 | 77600 | 77800 | 77900 | 77600 | 1408 |
| 434 | 20231208 | 135400 | 33825059400 | 77900 | 77600 | 77900 | 77400 | 8260 |
| 435 | 20231208 | 135300 | 33183081800 | 77500 | 77200 | 77500 | 77200 | 2502 |
| 436 | 20231208 | 135200 | 32989303800 | 77200 | 77200 | 77300 | 77200 | 485 |
| 437 | 20231208 | 135100 | 32951828100 | 77300 | 77200 | 77400 | 77200 | 69 |
| 438 | 20231208 | 135000 | 32946494300 | 77200 | 77200 | 77400 | 77200 | 762 |
| 439 | 20231208 | 134900 | 32887628700 | 77300 | 77400 | 77400 | 77200 | 1687 |
| 440 | 20231208 | 134800 | 32757214000 | 77400 | 77400 | 77500 | 77300 | 663 |
| 441 | 20231208 | 134700 | 32705893500 | 77400 | 77400 | 77400 | 77400 | 263 |
| 442 | 20231208 | 134600 | 32685537300 | 77400 | 77400 | 77400 | 77300 | 553 |
| 443 | 20231208 | 134500 | 32642737300 | 77400 | 77400 | 77500 | 77300 | 427 |
| 444 | 20231208 | 134400 | 32609694100 | 77400 | 77300 | 77400 | 77300 | 1432 |
| 445 | 20231208 | 134300 | 32498958600 | 77300 | 77200 | 77300 | 77200 | 345 |
| 446 | 20231208 | 134200 | 32472308500 | 77300 | 77200 | 77300 | 77200 | 93 |
| 447 | 20231208 | 134100 | 32465124700 | 77300 | 77200 | 77300 | 77100 | 733 |
| 448 | 20231208 | 134000 | 32408531900 | 77100 | 77100 | 77200 | 77000 | 293 |
| 449 | 20231208 | 133900 | 32385939100 | 77100 | 77100 | 77200 | 77100 | 474 |
| 450 | 20231208 | 133800 | 32349388600 | 77100 | 77200 | 77300 | 77000 | 1413 |
| 451 | 20231208 | 133700 | 32240403200 | 77200 | 77300 | 77300 | 77200 | 663 |
| 452 | 20231208 | 133600 | 32189157400 | 77300 | 77400 | 77400 | 77200 | 2220 |
| 453 | 20231208 | 133500 | 32017407600 | 77500 | 77500 | 77500 | 77400 | 713 |
| 454 | 20231208 | 133400 | 31962152200 | 77500 | 77400 | 77500 | 77400 | 324 |
| 455 | 20231208 | 133300 | 31937053600 | 77500 | 77500 | 77600 | 77400 | 1759 |
| 456 | 20231208 | 133200 | 31800708000 | 77500 | 77400 | 77600 | 77300 | 1182 |
| 457 | 20231208 | 133100 | 31709137100 | 77300 | 77400 | 77400 | 77300 | 618 |
| 458 | 20231208 | 133000 | 31661324700 | 77400 | 77300 | 77400 | 77300 | 442 |
| 459 | 20231208 | 132900 | 31627149900 | 77300 | 77300 | 77400 | 77300 | 221 |
| 460 | 20231208 | 132800 | 31610061200 | 77300 | 77400 | 77500 | 77300 | 1303 |
| 461 | 20231208 | 132700 | 31509244300 | 77300 | 77400 | 77600 | 77300 | 1293 |
| 462 | 20231208 | 132600 | 31409092800 | 77400 | 77400 | 77500 | 77300 | 426 |
| 463 | 20231208 | 132500 | 31376129200 | 77500 | 77500 | 77600 | 77400 | 1111 |
| 464 | 20231208 | 132400 | 31290048200 | 77500 | 77700 | 77700 | 77400 | 1615 |
| 465 | 20231208 | 132300 | 31164740000 | 77700 | 77100 | 77700 | 77000 | 14733 |
| 466 | 20231208 | 132200 | 30023752100 | 77100 | 76900 | 77100 | 76900 | 1157 |
| 467 | 20231208 | 132100 | 29934633600 | 77000 | 77000 | 77000 | 76900 | 810 |
| 468 | 20231208 | 132000 | 29872297600 | 77000 | 77000 | 77000 | 76900 | 387 |
| 469 | 20231208 | 131900 | 29842506400 | 76900 | 76900 | 77000 | 76900 | 373 |
| 470 | 20231208 | 131800 | 29813793000 | 77000 | 76900 | 77000 | 76900 | 881 |
| 471 | 20231208 | 131700 | 29745991000 | 76900 | 76800 | 76900 | 76800 | 562 |
| 472 | 20231208 | 131600 | 29702798400 | 76800 | 76800 | 76800 | 76700 | 647 |
| 473 | 20231208 | 131500 | 29653121600 | 76800 | 76800 | 76800 | 76800 | 351 |
| 474 | 20231208 | 131400 | 29626164800 | 76700 | 76700 | 76800 | 76700 | 334 |
| 475 | 20231208 | 131300 | 29600546900 | 76700 | 76900 | 76900 | 76700 | 587 |
| 476 | 20231208 | 131200 | 29555467800 | 76900 | 76900 | 76900 | 76800 | 558 |
| 477 | 20231208 | 131100 | 29512565800 | 76900 | 76800 | 76900 | 76800 | 606 |
| 478 | 20231208 | 131000 | 29466020400 | 76700 | 76500 | 76800 | 76500 | 1631 |
| 479 | 20231208 | 130900 | 29341018800 | 76500 | 76500 | 76600 | 76400 | 878 |
| 480 | 20231208 | 130800 | 29273849100 | 76500 | 76500 | 76600 | 76500 | 141 |
| 481 | 20231208 | 130700 | 29263058100 | 76500 | 76400 | 76600 | 76400 | 74 |
| 482 | 20231208 | 130600 | 29257397300 | 76400 | 76500 | 76600 | 76400 | 704 |
| 483 | 20231208 | 130500 | 29203541400 | 76600 | 76500 | 76600 | 76400 | 343 |
| 484 | 20231208 | 130400 | 29177302000 | 76500 | 76400 | 76500 | 76400 | 319 |
| 485 | 20231208 | 130300 | 29152905300 | 76500 | 76400 | 76500 | 76400 | 426 |
| 486 | 20231208 | 130200 | 29120335400 | 76500 | 76400 | 76600 | 76400 | 116 |
| 487 | 20231208 | 130100 | 29111464800 | 76500 | 76500 | 76600 | 76400 | 204 |
| 488 | 20231208 | 130000 | 29095857300 | 76500 | 76400 | 76600 | 76400 | 237 |
| 489 | 20231208 | 125900 | 29077731300 | 76400 | 76300 | 76400 | 76300 | 274 |
| 490 | 20231208 | 125800 | 29056798400 | 76400 | 76300 | 76400 | 76300 | 153 |
| 491 | 20231208 | 125700 | 29045115600 | 76400 | 76300 | 76400 | 76300 | 449 |
| 492 | 20231208 | 125600 | 29010851100 | 76300 | 76300 | 76500 | 76300 | 458 |
| 493 | 20231208 | 125500 | 28975860000 | 76400 | 76300 | 76500 | 76300 | 819 |
| 494 | 20231208 | 125400 | 28913289100 | 76300 | 76400 | 76400 | 76300 | 231 |
| 495 | 20231208 | 125300 | 28895641500 | 76400 | 76400 | 76500 | 76400 | 470 |
| 496 | 20231208 | 125200 | 28859707200 | 76400 | 76500 | 76500 | 76400 | 310 |
| 497 | 20231208 | 125100 | 28836017700 | 76400 | 76500 | 76500 | 76400 | 137 |
| 498 | 20231208 | 125000 | 28825546900 | 76500 | 76400 | 76500 | 76400 | 224 |
| 499 | 20231208 | 124900 | 28808431500 | 76500 | 76500 | 76500 | 76400 | 162 |
| 500 | 20231208 | 124800 | 28796043200 | 76500 | 76500 | 76700 | 76400 | 180 |
| 501 | 20231208 | 124700 | 28782277800 | 76500 | 76300 | 76600 | 76300 | 415 |
| 502 | 20231208 | 124600 | 28750545800 | 76400 | 76400 | 76400 | 76300 | 776 |
| 503 | 20231208 | 124500 | 28691267900 | 76500 | 76500 | 76500 | 76400 | 457 |
| 504 | 20231208 | 124400 | 28656311100 | 76500 | 76400 | 76500 | 76400 | 231 |
| 505 | 20231208 | 124300 | 28638658000 | 76400 | 76500 | 76500 | 76400 | 327 |
| 506 | 20231208 | 124200 | 28613660300 | 76400 | 76400 | 76500 | 76400 | 402 |
| 507 | 20231208 | 124100 | 28582929200 | 76400 | 76400 | 76500 | 76400 | 388 |
| 508 | 20231208 | 124000 | 28553280800 | 76400 | 76600 | 76600 | 76400 | 643 |
| 509 | 20231208 | 123900 | 28504085100 | 76600 | 76600 | 76700 | 76500 | 191 |
| 510 | 20231208 | 123800 | 28489452100 | 76600 | 76700 | 76700 | 76500 | 144 |
| 511 | 20231208 | 123700 | 28478418200 | 76800 | 76400 | 77000 | 76400 | 801 |
| 512 | 20231208 | 123600 | 28416898600 | 76400 | 76400 | 76500 | 76400 | 314 |
| 513 | 20231208 | 123500 | 28392899400 | 76400 | 76400 | 76500 | 76300 | 386 |
| 514 | 20231208 | 123400 | 28363404100 | 76400 | 76500 | 76500 | 76400 | 220 |
| 515 | 20231208 | 123300 | 28346593000 | 76500 | 76400 | 76500 | 76400 | 249 |
| 516 | 20231208 | 123200 | 28327566800 | 76300 | 76500 | 76600 | 76300 | 960 |
| 517 | 20231208 | 123100 | 28254178800 | 76500 | 76500 | 76700 | 76500 | 134 |
| 518 | 20231208 | 123000 | 28243915400 | 76700 | 76800 | 76800 | 76500 | 3361 |
| 519 | 20231208 | 122900 | 27986634400 | 76800 | 76800 | 76800 | 76700 | 156 |
| 520 | 20231208 | 122800 | 27974664200 | 76700 | 76900 | 76900 | 76700 | 418 |
| 521 | 20231208 | 122700 | 27942565900 | 76900 | 76700 | 76900 | 76700 | 448 |
| 522 | 20231208 | 122600 | 27908145800 | 76700 | 76800 | 76900 | 76700 | 565 |
| 523 | 20231208 | 122500 | 27864750100 | 76800 | 76900 | 76900 | 76800 | 610 |
| 524 | 20231208 | 122400 | 27817895200 | 76900 | 76900 | 77000 | 76800 | 97 |
| 525 | 20231208 | 122300 | 27810440100 | 76900 | 76900 | 77000 | 76800 | 156 |
| 526 | 20231208 | 122200 | 27798450700 | 76900 | 76900 | 77000 | 76800 | 431 |
| 527 | 20231208 | 122100 | 27765300700 | 76800 | 76700 | 76900 | 76700 | 339 |
| 528 | 20231208 | 122000 | 27739260900 | 76800 | 76800 | 76800 | 76700 | 218 |
| 529 | 20231208 | 121900 | 27722531500 | 76800 | 76800 | 76900 | 76800 | 161 |
| 530 | 20231208 | 121800 | 27710164400 | 76900 | 77000 | 77000 | 76900 | 1722 |
| 531 | 20231208 | 121700 | 27577732300 | 77000 | 76900 | 77000 | 76900 | 442 |
| 532 | 20231208 | 121600 | 27543700200 | 76900 | 76900 | 77000 | 76900 | 321 |
| 533 | 20231208 | 121500 | 27519003000 | 76900 | 76900 | 76900 | 76800 | 299 |
| 534 | 20231208 | 121400 | 27496035700 | 77000 | 76900 | 77000 | 76800 | 253 |
| 535 | 20231208 | 121300 | 27476565300 | 76900 | 76800 | 77000 | 76800 | 543 |
| 536 | 20231208 | 121200 | 27434818600 | 76800 | 76900 | 77000 | 76800 | 396 |
| 537 | 20231208 | 121100 | 27404389900 | 77000 | 76800 | 77000 | 76700 | 325 |
| 538 | 20231208 | 121000 | 27379426100 | 76800 | 76800 | 76800 | 76700 | 359 |
| 539 | 20231208 | 120900 | 27351859700 | 77100 | 77000 | 77100 | 76800 | 494 |
| 540 | 20231208 | 120800 | 27313859400 | 77100 | 77000 | 77100 | 76900 | 660 |
| 541 | 20231208 | 120700 | 27263038900 | 76900 | 77000 | 77000 | 76900 | 483 |
| 542 | 20231208 | 120600 | 27225853000 | 77000 | 77000 | 77100 | 77000 | 351 |
| 543 | 20231208 | 120500 | 27198818700 | 77100 | 77100 | 77100 | 77000 | 194 |
| 544 | 20231208 | 120400 | 27183877100 | 77000 | 77000 | 77100 | 77000 | 483 |
| 545 | 20231208 | 120300 | 27146652300 | 77000 | 77000 | 77100 | 77000 | 365 |
| 546 | 20231208 | 120200 | 27118529400 | 77000 | 77000 | 77100 | 77000 | 162 |
| 547 | 20231208 | 120100 | 27106053400 | 76900 | 77100 | 77100 | 76900 | 330 |
| 548 | 20231208 | 120000 | 27080643900 | 77000 | 76900 | 77100 | 76900 | 762 |
| 549 | 20231208 | 115900 | 27021991600 | 76900 | 77000 | 77100 | 76900 | 161 |
| 550 | 20231208 | 115800 | 27009595700 | 77100 | 77100 | 77200 | 76900 | 1529 |
| 551 | 20231208 | 115700 | 26891707600 | 77100 | 77200 | 77200 | 77000 | 1879 |
| 552 | 20231208 | 115600 | 26746900500 | 77200 | 77100 | 77200 | 77000 | 424 |
| 553 | 20231208 | 115500 | 26714207300 | 77100 | 77100 | 77100 | 77000 | 606 |
| 554 | 20231208 | 115400 | 26667513500 | 77100 | 77000 | 77100 | 76900 | 2157 |
| 555 | 20231208 | 115300 | 26501392900 | 76900 | 76700 | 77000 | 76600 | 3290 |
| 556 | 20231208 | 115200 | 26248753900 | 76700 | 76600 | 76700 | 76600 | 272 |
| 557 | 20231208 | 115100 | 26227914100 | 76600 | 76600 | 76700 | 76600 | 261 |
| 558 | 20231208 | 115000 | 26207919200 | 76600 | 76600 | 76700 | 76600 | 178 |
| 559 | 20231208 | 114900 | 26194277800 | 76600 | 76600 | 76700 | 76600 | 88 |
| 560 | 20231208 | 114800 | 26187533900 | 76600 | 76600 | 76600 | 76500 | 105 |
| 561 | 20231208 | 114700 | 26179492900 | 76600 | 76600 | 76700 | 76500 | 176 |
| 562 | 20231208 | 114600 | 26166005900 | 76700 | 76600 | 76700 | 76500 | 370 |
| 563 | 20231208 | 114500 | 26137655700 | 76600 | 76500 | 76600 | 76400 | 959 |
| 564 | 20231208 | 114400 | 26064290000 | 76500 | 76400 | 76500 | 76400 | 127 |
| 565 | 20231208 | 114300 | 26054577000 | 76500 | 76500 | 76600 | 76400 | 313 |
| 566 | 20231208 | 114200 | 26030627900 | 76500 | 76400 | 76500 | 76400 | 168 |
| 567 | 20231208 | 114100 | 26017780100 | 76500 | 76400 | 76500 | 76400 | 245 |
| 568 | 20231208 | 114000 | 25999059800 | 76400 | 76400 | 76600 | 76400 | 976 |
| 569 | 20231208 | 113900 | 25924419800 | 76400 | 76500 | 76500 | 76400 | 313 |
| 570 | 20231208 | 113800 | 25900492600 | 76400 | 76400 | 76500 | 76400 | 237 |
| 571 | 20231208 | 113700 | 25882369000 | 76400 | 76500 | 76500 | 76400 | 277 |
| 572 | 20231208 | 113600 | 25861195400 | 76500 | 76400 | 76500 | 76400 | 259 |
| 573 | 20231208 | 113500 | 25841396900 | 76400 | 76400 | 76400 | 76300 | 117 |
| 574 | 20231208 | 113400 | 25832459100 | 76400 | 76500 | 76600 | 76300 | 484 |
| 575 | 20231208 | 113300 | 25795460200 | 76600 | 76600 | 76600 | 76400 | 187 |
| 576 | 20231208 | 113200 | 25781158700 | 76600 | 76500 | 76600 | 76300 | 1446 |
| 577 | 20231208 | 113100 | 25670624800 | 76500 | 76500 | 76700 | 76500 | 427 |
| 578 | 20231208 | 113000 | 25637947700 | 76600 | 76500 | 76700 | 76500 | 500 |
| 579 | 20231208 | 112900 | 25599655900 | 76500 | 76500 | 76600 | 76500 | 170 |
| 580 | 20231208 | 112800 | 25586648700 | 76500 | 76500 | 76600 | 76500 | 175 |
| 581 | 20231208 | 112700 | 25573257300 | 76500 | 76500 | 76600 | 76500 | 241 |
| 582 | 20231208 | 112600 | 25554806200 | 76400 | 76400 | 76600 | 76400 | 451 |
| 583 | 20231208 | 112500 | 25520311400 | 76400 | 76500 | 76500 | 76400 | 185 |
| 584 | 20231208 | 112400 | 25506169900 | 76500 | 76600 | 76600 | 76400 | 667 |
| 585 | 20231208 | 112300 | 25455167100 | 76600 | 76500 | 76600 | 76500 | 256 |
| 586 | 20231208 | 112200 | 25435575700 | 76500 | 76600 | 76700 | 76500 | 492 |
| 587 | 20231208 | 112100 | 25397868900 | 76600 | 76600 | 76700 | 76600 | 540 |
| 588 | 20231208 | 112000 | 25356499500 | 76700 | 76800 | 76800 | 76600 | 459 |
| 589 | 20231208 | 111900 | 25321288200 | 76800 | 76900 | 76900 | 76800 | 774 |
| 590 | 20231208 | 111800 | 25261796300 | 76800 | 76700 | 76900 | 76700 | 866 |
| 591 | 20231208 | 111700 | 25195318400 | 76700 | 76700 | 76700 | 76600 | 259 |
| 592 | 20231208 | 111600 | 25175475600 | 76600 | 76400 | 76800 | 76400 | 850 |
| 593 | 20231208 | 111500 | 25110359200 | 76400 | 76500 | 76600 | 76400 | 165 |
| 594 | 20231208 | 111400 | 25097742600 | 76500 | 76500 | 76600 | 76500 | 343 |
| 595 | 20231208 | 111300 | 25071500800 | 76500 | 76600 | 76700 | 76500 | 220 |
| 596 | 20231208 | 111200 | 25054649600 | 76600 | 76600 | 76600 | 76400 | 512 |
| 597 | 20231208 | 111100 | 25015473400 | 76600 | 76600 | 76600 | 76500 | 430 |
| 598 | 20231208 | 111000 | 24982554800 | 76600 | 76500 | 76600 | 76400 | 402 |
| 599 | 20231208 | 110900 | 24951807000 | 76500 | 76400 | 76500 | 76300 | 308 |
| 600 | 20231208 | 110800 | 24928276800 | 76400 | 76600 | 76700 | 76300 | 1218 |
| 601 | 20231208 | 110700 | 24835105400 | 76600 | 76700 | 76800 | 76600 | 646 |
| 602 | 20231208 | 110600 | 24785584400 | 76600 | 76500 | 76700 | 76500 | 466 |
| 603 | 20231208 | 110500 | 24749880600 | 76600 | 76600 | 76700 | 76500 | 859 |
| 604 | 20231208 | 110400 | 24684026100 | 76600 | 76600 | 76700 | 76500 | 501 |
| 605 | 20231208 | 110300 | 24645669300 | 76600 | 76300 | 76600 | 76200 | 1529 |
| 606 | 20231208 | 110200 | 24528819300 | 76300 | 76200 | 76400 | 76200 | 155 |
| 607 | 20231208 | 110100 | 24516995800 | 76300 | 76300 | 76300 | 76200 | 505 |
| 608 | 20231208 | 110000 | 24478484400 | 76300 | 76100 | 76300 | 76100 | 288 |
| 609 | 20231208 | 105900 | 24456540700 | 76300 | 76100 | 76300 | 76000 | 472 |
| 610 | 20231208 | 105800 | 24420587700 | 76000 | 76000 | 76100 | 76000 | 394 |
| 611 | 20231208 | 105700 | 24390637400 | 76000 | 76100 | 76100 | 76000 | 629 |
| 612 | 20231208 | 105600 | 24342812700 | 76100 | 76100 | 76200 | 76000 | 518 |
| 613 | 20231208 | 105500 | 24303387000 | 76200 | 76100 | 76200 | 76000 | 921 |
| 614 | 20231208 | 105400 | 24233331500 | 76100 | 76000 | 76300 | 76000 | 953 |
| 615 | 20231208 | 105300 | 24160794100 | 76000 | 76000 | 76000 | 76000 | 2028 |
| 616 | 20231208 | 105200 | 24006666100 | 76100 | 76100 | 76100 | 76000 | 2026 |
| 617 | 20231208 | 105100 | 23852659200 | 76000 | 76100 | 76200 | 76000 | 1527 |
| 618 | 20231208 | 105000 | 23736560500 | 76100 | 76100 | 76200 | 76100 | 344 |
| 619 | 20231208 | 104900 | 23710375600 | 76100 | 76100 | 76200 | 76100 | 1130 |
| 620 | 20231208 | 104800 | 23624349700 | 76100 | 76200 | 76200 | 76100 | 342 |
| 621 | 20231208 | 104700 | 23598309400 | 76200 | 76300 | 76300 | 76200 | 647 |
| 622 | 20231208 | 104600 | 23549004900 | 76200 | 76200 | 76300 | 76200 | 212 |
| 623 | 20231208 | 104500 | 23532840300 | 76200 | 76100 | 76300 | 76100 | 769 |
| 624 | 20231208 | 104400 | 23474249600 | 76000 | 76100 | 76300 | 76000 | 1390 |
| 625 | 20231208 | 104300 | 23368470600 | 76000 | 76100 | 76300 | 76000 | 3662 |
| 626 | 20231208 | 104200 | 23089832400 | 76100 | 76200 | 76200 | 76000 | 458 |
| 627 | 20231208 | 104100 | 23054964800 | 76200 | 76200 | 76300 | 76000 | 2710 |
| 628 | 20231208 | 104000 | 22848601600 | 76200 | 76300 | 76300 | 76200 | 287 |
| 629 | 20231208 | 103900 | 22826714500 | 76300 | 76300 | 76400 | 76200 | 303 |
| 630 | 20231208 | 103800 | 22803601400 | 76400 | 76300 | 76400 | 76300 | 506 |
| 631 | 20231208 | 103700 | 22764985400 | 76300 | 76200 | 76400 | 76200 | 335 |
| 632 | 20231208 | 103600 | 22739433300 | 76400 | 76200 | 76400 | 76200 | 488 |
| 633 | 20231208 | 103500 | 22702214200 | 76200 | 76300 | 76400 | 76200 | 567 |
| 634 | 20231208 | 103400 | 22658950700 | 76300 | 76300 | 76300 | 76200 | 423 |
| 635 | 20231208 | 103300 | 22626681900 | 76300 | 76500 | 76500 | 76200 | 1374 |
| 636 | 20231208 | 103200 | 22521854600 | 76500 | 76700 | 76700 | 76400 | 699 |
| 637 | 20231208 | 103100 | 22468400400 | 76700 | 76600 | 76700 | 76500 | 973 |
| 638 | 20231208 | 103000 | 22393875900 | 76700 | 76600 | 76700 | 76500 | 500 |
| 639 | 20231208 | 102900 | 22355591500 | 76700 | 76700 | 76800 | 76600 | 585 |
| 640 | 20231208 | 102800 | 22310723800 | 76700 | 76500 | 76700 | 76400 | 1464 |
| 641 | 20231208 | 102700 | 22198649900 | 76500 | 76400 | 76500 | 76300 | 673 |
| 642 | 20231208 | 102600 | 22147246000 | 76400 | 76200 | 76400 | 76200 | 987 |
| 643 | 20231208 | 102500 | 22071912200 | 76200 | 76000 | 76300 | 76000 | 1782 |
| 644 | 20231208 | 102400 | 21936201000 | 76000 | 76100 | 76200 | 75900 | 4581 |
| 645 | 20231208 | 102300 | 21587933300 | 76100 | 76300 | 76300 | 76000 | 4065 |
| 646 | 20231208 | 102200 | 21278439300 | 76200 | 76400 | 76500 | 76200 | 2588 |
| 647 | 20231208 | 102100 | 21080867900 | 76400 | 76500 | 76500 | 76400 | 1036 |
| 648 | 20231208 | 102000 | 21001694900 | 76500 | 76500 | 76600 | 76300 | 4831 |
| 649 | 20231208 | 101900 | 20632260400 | 76500 | 76700 | 76700 | 76500 | 1406 |
| 650 | 20231208 | 101800 | 20524592500 | 76600 | 76600 | 76700 | 76600 | 1212 |
| 651 | 20231208 | 101700 | 20431727200 | 76600 | 76800 | 76800 | 76600 | 1439 |
| 652 | 20231208 | 101600 | 20321414200 | 76800 | 76700 | 76800 | 76700 | 639 |
| 653 | 20231208 | 101500 | 20272384500 | 76700 | 76900 | 76900 | 76700 | 1113 |
| 654 | 20231208 | 101400 | 20186892200 | 76900 | 76900 | 77000 | 76800 | 531 |
| 655 | 20231208 | 101300 | 20146076400 | 76900 | 76800 | 77100 | 76800 | 1448 |
| 656 | 20231208 | 101200 | 20034712900 | 76800 | 76900 | 77200 | 76800 | 856 |
| 657 | 20231208 | 101100 | 19968933700 | 76900 | 77100 | 77100 | 76900 | 715 |
| 658 | 20231208 | 101000 | 19913876800 | 76900 | 77100 | 77300 | 76900 | 1123 |
| 659 | 20231208 | 100900 | 19827332200 | 77100 | 76800 | 77100 | 76800 | 1626 |
| 660 | 20231208 | 100800 | 19702380000 | 76800 | 77000 | 77100 | 76800 | 1604 |
| 661 | 20231208 | 100700 | 19578928600 | 77000 | 77100 | 77200 | 76900 | 1103 |
| 662 | 20231208 | 100600 | 19493968500 | 77000 | 77400 | 77400 | 77000 | 3113 |
| 663 | 20231208 | 100500 | 19254023000 | 77300 | 77600 | 77600 | 77200 | 851 |
| 664 | 20231208 | 100400 | 19188198200 | 77600 | 77300 | 77600 | 77200 | 1285 |
| 665 | 20231208 | 100300 | 19088775800 | 77300 | 77600 | 77600 | 77300 | 2078 |
| 666 | 20231208 | 100200 | 18927737200 | 77600 | 77700 | 77700 | 77600 | 1055 |
| 667 | 20231208 | 100100 | 18845858400 | 77700 | 77600 | 77700 | 77500 | 628 |
| 668 | 20231208 | 100000 | 18797123200 | 77600 | 77800 | 77800 | 77500 | 2414 |
| 669 | 20231208 | 095900 | 18609576700 | 77700 | 77800 | 77900 | 77700 | 1277 |
| 670 | 20231208 | 095800 | 18510247000 | 77900 | 77800 | 77900 | 77700 | 1069 |
| 671 | 20231208 | 095700 | 18427062800 | 77800 | 77700 | 77800 | 77700 | 1064 |
| 672 | 20231208 | 095600 | 18344319400 | 77800 | 77700 | 77800 | 77600 | 1749 |
| 673 | 20231208 | 095500 | 18208320800 | 77600 | 77400 | 77600 | 77300 | 1114 |
| 674 | 20231208 | 095400 | 18122063300 | 77400 | 77300 | 77400 | 77200 | 829 |
| 675 | 20231208 | 095300 | 18057951100 | 77300 | 77100 | 77400 | 77100 | 514 |
| 676 | 20231208 | 095200 | 18018245000 | 77100 | 77400 | 77500 | 77000 | 3077 |
| 677 | 20231208 | 095100 | 17780794100 | 77400 | 77400 | 77500 | 77200 | 1276 |
| 678 | 20231208 | 095000 | 17682178000 | 77400 | 77700 | 77800 | 77200 | 3364 |
| 679 | 20231208 | 094900 | 17421363500 | 77800 | 77900 | 78000 | 77600 | 3220 |
| 680 | 20231208 | 094800 | 17170652500 | 77900 | 78000 | 78000 | 77800 | 4218 |
| 681 | 20231208 | 094700 | 16842029800 | 77900 | 77200 | 78000 | 77200 | 12915 |
| 682 | 20231208 | 094600 | 15839391000 | 77300 | 77300 | 77300 | 77200 | 620 |
| 683 | 20231208 | 094500 | 15791482600 | 77200 | 77300 | 77400 | 77000 | 838 |
| 684 | 20231208 | 094400 | 15726723500 | 77300 | 77000 | 77400 | 76600 | 2346 |
| 685 | 20231208 | 094300 | 15546224800 | 76900 | 76800 | 77000 | 76700 | 1561 |
| 686 | 20231208 | 094200 | 15426397200 | 76800 | 77000 | 77100 | 76700 | 4235 |
| 687 | 20231208 | 094100 | 15100854900 | 77000 | 77300 | 77300 | 77000 | 4080 |
| 688 | 20231208 | 094000 | 14786229000 | 77300 | 77300 | 77500 | 77200 | 2525 |
| 689 | 20231208 | 093900 | 14590832800 | 77300 | 77400 | 77500 | 77200 | 2515 |
| 690 | 20231208 | 093800 | 14396232900 | 77500 | 77300 | 77600 | 77200 | 5024 |
| 691 | 20231208 | 093700 | 14007099500 | 77200 | 77200 | 77300 | 77100 | 1385 |
| 692 | 20231208 | 093600 | 13900110000 | 77200 | 77000 | 77400 | 77000 | 3483 |
| 693 | 20231208 | 093500 | 13631314200 | 77100 | 77200 | 77200 | 77100 | 1841 |
| 694 | 20231208 | 093400 | 13489332200 | 77100 | 77100 | 77200 | 77000 | 1593 |
| 695 | 20231208 | 093300 | 13366452400 | 77100 | 77000 | 77200 | 76900 | 1711 |
| 696 | 20231208 | 093200 | 13234687600 | 77200 | 77400 | 77400 | 77100 | 3655 |
| 697 | 20231208 | 093100 | 12952203200 | 77400 | 76800 | 77400 | 76700 | 9995 |
| 698 | 20231208 | 093000 | 12181425100 | 76800 | 76600 | 76800 | 76500 | 2205 |
| 699 | 20231208 | 092900 | 12012294800 | 76700 | 76200 | 76700 | 76100 | 2965 |
| 700 | 20231208 | 092800 | 11785637500 | 76100 | 76200 | 76200 | 76000 | 967 |
| 701 | 20231208 | 092700 | 11712004500 | 76200 | 76000 | 76200 | 75900 | 1967 |
| 702 | 20231208 | 092600 | 11562463500 | 76000 | 75700 | 76000 | 75700 | 3331 |
| 703 | 20231208 | 092500 | 11309929300 | 75800 | 75900 | 75900 | 75700 | 1704 |
| 704 | 20231208 | 092400 | 11180714900 | 75900 | 76000 | 76000 | 75800 | 2342 |
| 705 | 20231208 | 092300 | 11002894200 | 76000 | 76100 | 76300 | 76000 | 3221 |
| 706 | 20231208 | 092200 | 10757860100 | 76200 | 76100 | 76500 | 76000 | 3909 |
| 707 | 20231208 | 092100 | 10459980000 | 76200 | 76400 | 76400 | 76100 | 3369 |
| 708 | 20231208 | 092000 | 10203082600 | 76500 | 76700 | 76700 | 76400 | 2635 |
| 709 | 20231208 | 091900 | 10001282800 | 76700 | 77100 | 77100 | 76600 | 6621 |
| 710 | 20231208 | 091800 | 9492533900 | 77100 | 77200 | 77300 | 76900 | 7458 |
| 711 | 20231208 | 091700 | 8917683100 | 77200 | 76900 | 77200 | 76800 | 7867 |
| 712 | 20231208 | 091600 | 8311385100 | 76900 | 76700 | 77200 | 76600 | 16131 |
| 713 | 20231208 | 091500 | 7070320300 | 76700 | 76200 | 76800 | 75700 | 11262 |
| 714 | 20231208 | 091400 | 6209938400 | 76100 | 75500 | 76100 | 75400 | 7293 |
| 715 | 20231208 | 091300 | 5656735200 | 75500 | 75600 | 75700 | 75400 | 2186 |
| 716 | 20231208 | 091200 | 5491556300 | 75600 | 75600 | 75800 | 75400 | 3504 |
| 717 | 20231208 | 091100 | 5226833900 | 75800 | 75900 | 76000 | 75600 | 3191 |
| 718 | 20231208 | 091000 | 4984788400 | 75900 | 75900 | 76000 | 75800 | 1275 |
| 719 | 20231208 | 090900 | 4887960700 | 75800 | 75900 | 76000 | 75700 | 2412 |
| 720 | 20231208 | 090800 | 4705010400 | 75900 | 75800 | 76200 | 75800 | 2141 |
| 721 | 20231208 | 090700 | 4542280800 | 75800 | 76000 | 76200 | 75800 | 6130 |
| 722 | 20231208 | 090600 | 4076471600 | 76000 | 75600 | 76000 | 75600 | 2236 |
| 723 | 20231208 | 090500 | 3906936800 | 75600 | 75100 | 75800 | 75100 | 4931 |
| 724 | 20231208 | 090400 | 3534897600 | 75100 | 76000 | 76000 | 75100 | 5381 |
| 725 | 20231208 | 090300 | 3128739300 | 76000 | 75100 | 76100 | 75100 | 7391 |
| 726 | 20231208 | 090200 | 2568643400 | 75100 | 75500 | 75600 | 75100 | 4044 |
| 727 | 20231208 | 090100 | 2264319300 | 75600 | 76400 | 76600 | 75400 | 10299 |
| 728 | 20231208 | 090000 | 1480766900 | 76400 | 76000 | 76700 | 75800 | 19422 |