35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 200000 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 5994 |
| 3 | 20231207 | 195900 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 4 | 20231207 | 195800 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 5 | 20231207 | 195700 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 6 | 20231207 | 195600 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 7 | 20231207 | 195500 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 8 | 20231207 | 195400 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 9 | 20231207 | 195300 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 10 | 20231207 | 195200 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 11 | 20231207 | 195100 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 12 | 20231207 | 195000 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 13 | 20231207 | 194900 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 14 | 20231207 | 194800 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 15 | 20231207 | 194700 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 16 | 20231207 | 194600 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 17 | 20231207 | 194500 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 18 | 20231207 | 194400 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 19 | 20231207 | 194300 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 20 | 20231207 | 194200 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 21 | 20231207 | 194100 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 22 | 20231207 | 194000 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 23 | 20231207 | 193900 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 24 | 20231207 | 193800 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 25 | 20231207 | 193700 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 26 | 20231207 | 193600 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 27 | 20231207 | 193500 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 28 | 20231207 | 193400 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 29 | 20231207 | 193300 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 30 | 20231207 | 193200 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 31 | 20231207 | 193100 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 32 | 20231207 | 193000 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 5994 |
| 33 | 20231207 | 192900 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 34 | 20231207 | 192800 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 35 | 20231207 | 192700 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 36 | 20231207 | 192600 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 37 | 20231207 | 192500 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 38 | 20231207 | 192400 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 39 | 20231207 | 192300 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 40 | 20231207 | 192200 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 41 | 20231207 | 192100 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 42 | 20231207 | 192000 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 43 | 20231207 | 191900 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 44 | 20231207 | 191800 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 45 | 20231207 | 191700 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 46 | 20231207 | 191600 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 47 | 20231207 | 191500 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 48 | 20231207 | 191400 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 49 | 20231207 | 191300 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 50 | 20231207 | 191200 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 51 | 20231207 | 191100 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 52 | 20231207 | 191000 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 53 | 20231207 | 190900 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 54 | 20231207 | 190800 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 55 | 20231207 | 190700 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 56 | 20231207 | 190600 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 57 | 20231207 | 190500 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 58 | 20231207 | 190400 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 59 | 20231207 | 190300 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 60 | 20231207 | 190200 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 61 | 20231207 | 190100 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 62 | 20231207 | 190000 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 5994 |
| 63 | 20231207 | 185900 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 64 | 20231207 | 185800 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 65 | 20231207 | 185700 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 66 | 20231207 | 185600 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 67 | 20231207 | 185500 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 68 | 20231207 | 185400 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 69 | 20231207 | 185300 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 70 | 20231207 | 185200 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 71 | 20231207 | 185100 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 72 | 20231207 | 185000 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 73 | 20231207 | 184900 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 74 | 20231207 | 184800 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 75 | 20231207 | 184700 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 76 | 20231207 | 184600 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 77 | 20231207 | 184500 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 78 | 20231207 | 184400 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 79 | 20231207 | 184300 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 80 | 20231207 | 184200 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 81 | 20231207 | 184100 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 82 | 20231207 | 184000 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 83 | 20231207 | 183900 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 84 | 20231207 | 183800 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 85 | 20231207 | 183700 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 86 | 20231207 | 183600 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 87 | 20231207 | 183500 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 88 | 20231207 | 183400 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 89 | 20231207 | 183300 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 90 | 20231207 | 183200 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 91 | 20231207 | 183100 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 92 | 20231207 | 183000 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 5994 |
| 93 | 20231207 | 182900 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 94 | 20231207 | 182800 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 95 | 20231207 | 182700 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 96 | 20231207 | 182600 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 97 | 20231207 | 182500 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 98 | 20231207 | 182400 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 99 | 20231207 | 182300 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 100 | 20231207 | 182200 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 101 | 20231207 | 182100 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 102 | 20231207 | 182000 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 103 | 20231207 | 181900 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 104 | 20231207 | 181800 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 105 | 20231207 | 181700 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 106 | 20231207 | 181600 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 107 | 20231207 | 181500 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 108 | 20231207 | 181400 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 109 | 20231207 | 181300 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 110 | 20231207 | 181200 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 111 | 20231207 | 181100 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 112 | 20231207 | 181000 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 113 | 20231207 | 180900 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 114 | 20231207 | 180800 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 115 | 20231207 | 180700 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 116 | 20231207 | 180600 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 117 | 20231207 | 180500 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 118 | 20231207 | 180400 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 119 | 20231207 | 180300 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 120 | 20231207 | 180200 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 121 | 20231207 | 180100 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 122 | 20231207 | 180000 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 5994 |
| 123 | 20231207 | 175900 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 124 | 20231207 | 175800 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 125 | 20231207 | 175700 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 126 | 20231207 | 175600 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 127 | 20231207 | 175500 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 128 | 20231207 | 175400 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 129 | 20231207 | 175300 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 130 | 20231207 | 175200 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 131 | 20231207 | 175100 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 132 | 20231207 | 175000 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 133 | 20231207 | 174900 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 134 | 20231207 | 174800 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 135 | 20231207 | 174700 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 136 | 20231207 | 174600 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 137 | 20231207 | 174500 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 138 | 20231207 | 174400 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 139 | 20231207 | 174300 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 140 | 20231207 | 174200 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 141 | 20231207 | 174100 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 142 | 20231207 | 174000 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 143 | 20231207 | 173900 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 144 | 20231207 | 173800 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 145 | 20231207 | 173700 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 146 | 20231207 | 173600 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 147 | 20231207 | 173500 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 148 | 20231207 | 173400 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 149 | 20231207 | 173300 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 150 | 20231207 | 173200 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 151 | 20231207 | 173100 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 152 | 20231207 | 173000 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 5994 |
| 153 | 20231207 | 172900 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 154 | 20231207 | 172800 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 155 | 20231207 | 172700 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 156 | 20231207 | 172600 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 157 | 20231207 | 172500 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 158 | 20231207 | 172400 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 159 | 20231207 | 172300 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 160 | 20231207 | 172200 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 161 | 20231207 | 172100 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 162 | 20231207 | 172000 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 163 | 20231207 | 171900 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 164 | 20231207 | 171800 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 165 | 20231207 | 171700 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 166 | 20231207 | 171600 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 167 | 20231207 | 171500 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 168 | 20231207 | 171400 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 169 | 20231207 | 171300 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 170 | 20231207 | 171200 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 171 | 20231207 | 171100 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 172 | 20231207 | 171000 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 173 | 20231207 | 170900 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 174 | 20231207 | 170800 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 175 | 20231207 | 170700 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 176 | 20231207 | 170600 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 177 | 20231207 | 170500 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 178 | 20231207 | 170400 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 179 | 20231207 | 170300 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 180 | 20231207 | 170200 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 181 | 20231207 | 170100 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 182 | 20231207 | 170000 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 5994 |
| 183 | 20231207 | 165900 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 184 | 20231207 | 165800 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 185 | 20231207 | 165700 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 186 | 20231207 | 165600 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 187 | 20231207 | 165500 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 188 | 20231207 | 165400 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 189 | 20231207 | 165300 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 190 | 20231207 | 165200 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 191 | 20231207 | 165100 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 192 | 20231207 | 165000 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 193 | 20231207 | 164900 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 194 | 20231207 | 164800 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 195 | 20231207 | 164700 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 196 | 20231207 | 164600 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 197 | 20231207 | 164500 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 198 | 20231207 | 164400 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 199 | 20231207 | 164300 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 200 | 20231207 | 164200 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 201 | 20231207 | 164100 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 202 | 20231207 | 164000 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 203 | 20231207 | 163900 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 204 | 20231207 | 163800 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 205 | 20231207 | 163700 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 206 | 20231207 | 163600 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 207 | 20231207 | 163500 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 208 | 20231207 | 163400 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 209 | 20231207 | 163300 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 210 | 20231207 | 163200 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 211 | 20231207 | 163100 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 212 | 20231207 | 163000 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 5994 |
| 213 | 20231207 | 162900 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 214 | 20231207 | 162800 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 215 | 20231207 | 162700 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 216 | 20231207 | 162600 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 217 | 20231207 | 162500 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 218 | 20231207 | 162400 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 219 | 20231207 | 162300 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 220 | 20231207 | 162200 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 221 | 20231207 | 162100 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 222 | 20231207 | 162000 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 223 | 20231207 | 161900 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 224 | 20231207 | 161800 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 225 | 20231207 | 161700 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 226 | 20231207 | 161600 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 227 | 20231207 | 161500 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 228 | 20231207 | 161400 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 229 | 20231207 | 161300 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 230 | 20231207 | 161200 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 231 | 20231207 | 161100 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 232 | 20231207 | 161000 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 233 | 20231207 | 160900 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 234 | 20231207 | 160800 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 235 | 20231207 | 160700 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 236 | 20231207 | 160600 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 237 | 20231207 | 160500 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 238 | 20231207 | 160400 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 239 | 20231207 | 160300 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 240 | 20231207 | 160200 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 241 | 20231207 | 160100 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 242 | 20231207 | 160000 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 5994 |
| 243 | 20231207 | 155900 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 244 | 20231207 | 155800 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 245 | 20231207 | 155700 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 246 | 20231207 | 155600 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 247 | 20231207 | 155500 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 248 | 20231207 | 155400 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 249 | 20231207 | 155300 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 250 | 20231207 | 155200 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 251 | 20231207 | 155100 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 252 | 20231207 | 155000 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 253 | 20231207 | 154900 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 254 | 20231207 | 154800 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 255 | 20231207 | 154700 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 256 | 20231207 | 154600 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 257 | 20231207 | 154500 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 258 | 20231207 | 154400 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 259 | 20231207 | 154300 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 260 | 20231207 | 154200 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 261 | 20231207 | 154100 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 262 | 20231207 | 154000 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 263 | 20231207 | 153900 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 264 | 20231207 | 153800 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 265 | 20231207 | 153700 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 266 | 20231207 | 153600 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 267 | 20231207 | 153500 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 268 | 20231207 | 153400 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 269 | 20231207 | 153300 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 270 | 20231207 | 153200 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 271 | 20231207 | 153100 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 0 |
| 272 | 20231207 | 153000 | 10458344000 | 82400 | 82400 | 82400 | 82400 | 11988 |
| 273 | 20231207 | 152900 | 9964438400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 274 | 20231207 | 152800 | 9964438400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 275 | 20231207 | 152700 | 9964438400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 276 | 20231207 | 152600 | 9964438400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 277 | 20231207 | 152500 | 9964438400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 278 | 20231207 | 152400 | 9964438400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 279 | 20231207 | 152300 | 9964438400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 280 | 20231207 | 152200 | 9964438400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 281 | 20231207 | 152100 | 9964438400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 282 | 20231207 | 152000 | 9964438400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 283 | 20231207 | 151900 | 9964438400 | 83100 | 83100 | 83200 | 83000 | 411 |
| 284 | 20231207 | 151800 | 9930280700 | 83100 | 83200 | 83200 | 83100 | 208 |
| 285 | 20231207 | 151700 | 9912985700 | 83200 | 83100 | 83200 | 82800 | 149 |
| 286 | 20231207 | 151600 | 9900601400 | 83000 | 83100 | 83100 | 82700 | 197 |
| 287 | 20231207 | 151500 | 9884235600 | 83100 | 83100 | 83200 | 82400 | 2367 |
| 288 | 20231207 | 151400 | 9688467000 | 83100 | 83100 | 83200 | 82900 | 105 |
| 289 | 20231207 | 151300 | 9679746200 | 83000 | 83100 | 83200 | 82900 | 1413 |
| 290 | 20231207 | 151200 | 9562561400 | 83200 | 83300 | 83300 | 83100 | 578 |
| 291 | 20231207 | 151100 | 9514506000 | 83300 | 83300 | 83300 | 83200 | 326 |
| 292 | 20231207 | 151000 | 9487352400 | 83300 | 83200 | 83300 | 83200 | 231 |
| 293 | 20231207 | 150900 | 9468124200 | 83300 | 83300 | 83300 | 83200 | 194 |
| 294 | 20231207 | 150800 | 9451965100 | 83300 | 83200 | 83300 | 83100 | 333 |
| 295 | 20231207 | 150700 | 9424256200 | 83200 | 83200 | 83300 | 83200 | 132 |
| 296 | 20231207 | 150600 | 9413265200 | 83200 | 83300 | 83300 | 83100 | 225 |
| 297 | 20231207 | 150500 | 9394540600 | 83100 | 83200 | 83300 | 83100 | 246 |
| 298 | 20231207 | 150400 | 9374075500 | 83100 | 83000 | 83200 | 83000 | 103 |
| 299 | 20231207 | 150300 | 9365515200 | 83000 | 83100 | 83200 | 83000 | 139 |
| 300 | 20231207 | 150200 | 9353965700 | 83000 | 83200 | 83300 | 83000 | 129 |
| 301 | 20231207 | 150100 | 9343241400 | 83200 | 83100 | 83200 | 83100 | 95 |
| 302 | 20231207 | 150000 | 9335346700 | 83100 | 83200 | 83200 | 83000 | 137 |
| 303 | 20231207 | 145900 | 9323955200 | 83200 | 83300 | 83300 | 83200 | 68 |
| 304 | 20231207 | 145800 | 9318292100 | 83300 | 83000 | 83400 | 83000 | 194 |
| 305 | 20231207 | 145700 | 9302146000 | 83300 | 83100 | 83300 | 83000 | 186 |
| 306 | 20231207 | 145600 | 9286679500 | 83000 | 83100 | 83200 | 83000 | 146 |
| 307 | 20231207 | 145500 | 9274538900 | 83100 | 83100 | 83200 | 83000 | 161 |
| 308 | 20231207 | 145400 | 9261155100 | 83100 | 83000 | 83100 | 82800 | 752 |
| 309 | 20231207 | 145300 | 9198791100 | 83100 | 83100 | 83200 | 82900 | 159 |
| 310 | 20231207 | 145200 | 9185584200 | 83100 | 83100 | 83200 | 83000 | 112 |
| 311 | 20231207 | 145100 | 9176276700 | 83100 | 83100 | 83300 | 83000 | 114 |
| 312 | 20231207 | 145000 | 9166794700 | 83100 | 83100 | 83300 | 83000 | 110 |
| 313 | 20231207 | 144900 | 9157642800 | 83100 | 83000 | 83200 | 83000 | 151 |
| 314 | 20231207 | 144800 | 9145097100 | 83000 | 83100 | 83200 | 83000 | 151 |
| 315 | 20231207 | 144700 | 9132542000 | 83100 | 83100 | 83300 | 83000 | 95 |
| 316 | 20231207 | 144600 | 9124642900 | 83100 | 82900 | 83200 | 82900 | 129 |
| 317 | 20231207 | 144500 | 9113923100 | 82900 | 82900 | 83200 | 82800 | 526 |
| 318 | 20231207 | 144400 | 9070287600 | 82800 | 82900 | 82900 | 82800 | 147 |
| 319 | 20231207 | 144300 | 9058105100 | 82900 | 83000 | 83000 | 82800 | 264 |
| 320 | 20231207 | 144200 | 9036197600 | 83000 | 82900 | 83000 | 82900 | 146 |
| 321 | 20231207 | 144100 | 9024087600 | 83000 | 83100 | 83100 | 82900 | 203 |
| 322 | 20231207 | 144000 | 9007235500 | 83000 | 82900 | 83100 | 82900 | 88 |
| 323 | 20231207 | 143900 | 8999930400 | 83000 | 83100 | 83100 | 82900 | 100 |
| 324 | 20231207 | 143800 | 8991637800 | 82900 | 83000 | 83200 | 82900 | 120 |
| 325 | 20231207 | 143700 | 8981675500 | 83000 | 82800 | 83100 | 82800 | 75 |
| 326 | 20231207 | 143600 | 8975451000 | 82700 | 82900 | 82900 | 82700 | 152 |
| 327 | 20231207 | 143500 | 8962856400 | 83000 | 83000 | 83100 | 82700 | 1424 |
| 328 | 20231207 | 143400 | 8844767600 | 83000 | 83000 | 83200 | 83000 | 112 |
| 329 | 20231207 | 143300 | 8835464900 | 83100 | 83200 | 83300 | 83000 | 268 |
| 330 | 20231207 | 143200 | 8813176400 | 83200 | 83400 | 83400 | 83200 | 137 |
| 331 | 20231207 | 143100 | 8801770300 | 83400 | 83300 | 83400 | 83300 | 76 |
| 332 | 20231207 | 143000 | 8795433700 | 83300 | 83400 | 83400 | 83300 | 98 |
| 333 | 20231207 | 142900 | 8787269300 | 83300 | 83200 | 83300 | 83200 | 98 |
| 334 | 20231207 | 142800 | 8779106200 | 83200 | 83400 | 83400 | 83200 | 95 |
| 335 | 20231207 | 142700 | 8771187700 | 83400 | 83400 | 83500 | 83300 | 156 |
| 336 | 20231207 | 142600 | 8758181200 | 83400 | 83200 | 83400 | 83200 | 20 |
| 337 | 20231207 | 142500 | 8756514300 | 83300 | 83200 | 83300 | 83000 | 114 |
| 338 | 20231207 | 142400 | 8747038800 | 83400 | 83200 | 83400 | 83200 | 84 |
| 339 | 20231207 | 142300 | 8740038200 | 83200 | 83300 | 83400 | 83200 | 116 |
| 340 | 20231207 | 142200 | 8730379200 | 83200 | 83300 | 83300 | 83100 | 75 |
| 341 | 20231207 | 142100 | 8724142100 | 83400 | 83200 | 83400 | 83200 | 113 |
| 342 | 20231207 | 142000 | 8714723800 | 83200 | 83200 | 83300 | 83200 | 86 |
| 343 | 20231207 | 141900 | 8707563200 | 83300 | 83200 | 83400 | 83200 | 85 |
| 344 | 20231207 | 141800 | 8700483900 | 83100 | 83200 | 83300 | 83100 | 170 |
| 345 | 20231207 | 141700 | 8686344600 | 83200 | 83200 | 83400 | 83200 | 122 |
| 346 | 20231207 | 141600 | 8676186700 | 83300 | 83400 | 83400 | 83300 | 125 |
| 347 | 20231207 | 141500 | 8665768900 | 83300 | 83400 | 83400 | 83200 | 291 |
| 348 | 20231207 | 141400 | 8641532500 | 83300 | 83400 | 83500 | 83200 | 121 |
| 349 | 20231207 | 141300 | 8631446800 | 83400 | 83400 | 83400 | 83300 | 57 |
| 350 | 20231207 | 141200 | 8626693400 | 83400 | 83300 | 83500 | 83300 | 97 |
| 351 | 20231207 | 141100 | 8618605400 | 83300 | 83300 | 83400 | 83300 | 209 |
| 352 | 20231207 | 141000 | 8601190100 | 83300 | 83300 | 83400 | 83200 | 131 |
| 353 | 20231207 | 140900 | 8590278700 | 83300 | 83300 | 83300 | 83200 | 337 |
| 354 | 20231207 | 140800 | 8562222800 | 83400 | 83400 | 83400 | 83300 | 74 |
| 355 | 20231207 | 140700 | 8556051300 | 83500 | 83400 | 83500 | 83200 | 150 |
| 356 | 20231207 | 140600 | 8543540900 | 83400 | 83300 | 83400 | 83300 | 86 |
| 357 | 20231207 | 140500 | 8536371500 | 83500 | 83400 | 83500 | 83300 | 120 |
| 358 | 20231207 | 140400 | 8526357900 | 83400 | 83400 | 83400 | 83300 | 195 |
| 359 | 20231207 | 140300 | 8510113500 | 83300 | 83500 | 83500 | 83300 | 147 |
| 360 | 20231207 | 140200 | 8497854600 | 83600 | 83400 | 83600 | 83300 | 176 |
| 361 | 20231207 | 140100 | 8483161200 | 83300 | 83200 | 83400 | 83200 | 53 |
| 362 | 20231207 | 140000 | 8478746900 | 83600 | 83200 | 83600 | 83200 | 106 |
| 363 | 20231207 | 135900 | 8469901200 | 83500 | 83200 | 83500 | 83200 | 127 |
| 364 | 20231207 | 135800 | 8459304500 | 83200 | 83200 | 83700 | 83200 | 128 |
| 365 | 20231207 | 135700 | 8448641600 | 83500 | 83500 | 83500 | 83300 | 507 |
| 366 | 20231207 | 135600 | 8406376100 | 83400 | 83300 | 83500 | 83300 | 102 |
| 367 | 20231207 | 135500 | 8397869600 | 83400 | 83400 | 83400 | 83400 | 72 |
| 368 | 20231207 | 135400 | 8391864800 | 83500 | 83400 | 83600 | 83300 | 271 |
| 369 | 20231207 | 135300 | 8369266800 | 83400 | 83400 | 83500 | 83300 | 56 |
| 370 | 20231207 | 135200 | 8364596300 | 83500 | 83400 | 83600 | 83300 | 44 |
| 371 | 20231207 | 135100 | 8360925400 | 83400 | 83400 | 83500 | 83400 | 129 |
| 372 | 20231207 | 135000 | 8350160600 | 83300 | 83300 | 83400 | 83300 | 107 |
| 373 | 20231207 | 134900 | 8341239900 | 83500 | 83600 | 83600 | 83300 | 264 |
| 374 | 20231207 | 134800 | 8319204500 | 83500 | 83300 | 83500 | 83300 | 128 |
| 375 | 20231207 | 134700 | 8308521900 | 83300 | 83400 | 83500 | 83300 | 128 |
| 376 | 20231207 | 134600 | 8297849500 | 83400 | 83400 | 83500 | 83300 | 84 |
| 377 | 20231207 | 134500 | 8290844000 | 83400 | 83500 | 83500 | 83300 | 112 |
| 378 | 20231207 | 134400 | 8281503200 | 83500 | 83400 | 83500 | 83300 | 254 |
| 379 | 20231207 | 134300 | 8260313600 | 83400 | 83600 | 83600 | 83400 | 425 |
| 380 | 20231207 | 134200 | 8224846300 | 83600 | 83500 | 83600 | 83400 | 230 |
| 381 | 20231207 | 134100 | 8205655300 | 83700 | 83600 | 83700 | 83400 | 88 |
| 382 | 20231207 | 134000 | 8198307500 | 83500 | 83500 | 83600 | 83400 | 417 |
| 383 | 20231207 | 133900 | 8163518100 | 83400 | 83500 | 83500 | 83400 | 132 |
| 384 | 20231207 | 133800 | 8152502000 | 83400 | 83700 | 83800 | 83400 | 589 |
| 385 | 20231207 | 133700 | 8103213200 | 83700 | 83700 | 83800 | 83700 | 188 |
| 386 | 20231207 | 133600 | 8087466700 | 83700 | 83800 | 83900 | 83700 | 157 |
| 387 | 20231207 | 133500 | 8074307300 | 83900 | 84100 | 84100 | 83800 | 1594 |
| 388 | 20231207 | 133400 | 7940430000 | 84100 | 84100 | 84200 | 84000 | 132 |
| 389 | 20231207 | 133300 | 7929324500 | 84100 | 84200 | 84200 | 84100 | 388 |
| 390 | 20231207 | 133200 | 7896658400 | 84200 | 83900 | 84200 | 83900 | 1800 |
| 391 | 20231207 | 133100 | 7745364400 | 83900 | 83900 | 84000 | 83800 | 373 |
| 392 | 20231207 | 133000 | 7714067500 | 83900 | 83900 | 83900 | 83800 | 125 |
| 393 | 20231207 | 132900 | 7703582900 | 83800 | 83900 | 83900 | 83800 | 160 |
| 394 | 20231207 | 132800 | 7690162400 | 83800 | 83900 | 83900 | 83800 | 176 |
| 395 | 20231207 | 132700 | 7675403900 | 83800 | 83800 | 83900 | 83800 | 153 |
| 396 | 20231207 | 132600 | 7662574900 | 83900 | 83900 | 83900 | 83800 | 181 |
| 397 | 20231207 | 132500 | 7647395400 | 83900 | 83900 | 83900 | 83800 | 202 |
| 398 | 20231207 | 132400 | 7630453600 | 83900 | 84000 | 84000 | 83800 | 50 |
| 399 | 20231207 | 132300 | 7626257700 | 83900 | 83900 | 84000 | 83800 | 151 |
| 400 | 20231207 | 132200 | 7613583600 | 83900 | 83900 | 84000 | 83800 | 135 |
| 401 | 20231207 | 132100 | 7602252100 | 83900 | 83800 | 84000 | 83800 | 229 |
| 402 | 20231207 | 132000 | 7583036400 | 83800 | 83900 | 84000 | 83800 | 144 |
| 403 | 20231207 | 131900 | 7570951800 | 83800 | 84000 | 84000 | 83800 | 156 |
| 404 | 20231207 | 131800 | 7557859500 | 83900 | 83900 | 83900 | 83800 | 596 |
| 405 | 20231207 | 131700 | 7507867400 | 83900 | 83800 | 83900 | 83800 | 112 |
| 406 | 20231207 | 131600 | 7498475300 | 83800 | 83800 | 83900 | 83800 | 157 |
| 407 | 20231207 | 131500 | 7485312200 | 83900 | 83900 | 83900 | 83800 | 263 |
| 408 | 20231207 | 131400 | 7463251100 | 83800 | 83900 | 83900 | 83800 | 213 |
| 409 | 20231207 | 131300 | 7445385800 | 83800 | 83700 | 83900 | 83700 | 582 |
| 410 | 20231207 | 131200 | 7396613300 | 83600 | 83500 | 83700 | 83500 | 145 |
| 411 | 20231207 | 131100 | 7384488200 | 83500 | 83700 | 83700 | 83500 | 181 |
| 412 | 20231207 | 131000 | 7369346300 | 83700 | 83400 | 83700 | 83400 | 126 |
| 413 | 20231207 | 130900 | 7358822100 | 83500 | 83600 | 83600 | 83400 | 163 |
| 414 | 20231207 | 130800 | 7345198400 | 83600 | 83500 | 83600 | 83500 | 66 |
| 415 | 20231207 | 130700 | 7339681200 | 83600 | 83300 | 83600 | 83200 | 738 |
| 416 | 20231207 | 130600 | 7278132800 | 83300 | 83300 | 83300 | 83200 | 127 |
| 417 | 20231207 | 130500 | 7267559500 | 83300 | 83200 | 83300 | 83200 | 67 |
| 418 | 20231207 | 130400 | 7261978700 | 83200 | 83300 | 83300 | 83000 | 196 |
| 419 | 20231207 | 130300 | 7245677600 | 83200 | 83200 | 83200 | 83200 | 161 |
| 420 | 20231207 | 130200 | 7232282400 | 83100 | 83200 | 83200 | 83100 | 182 |
| 421 | 20231207 | 130100 | 7217151500 | 83100 | 83100 | 83100 | 83100 | 26 |
| 422 | 20231207 | 130000 | 7214990900 | 83200 | 83100 | 83200 | 83000 | 212 |
| 423 | 20231207 | 125900 | 7197387500 | 83100 | 83100 | 83100 | 83000 | 142 |
| 424 | 20231207 | 125800 | 7185593000 | 83100 | 83100 | 83100 | 82700 | 139 |
| 425 | 20231207 | 125700 | 7174064800 | 83000 | 82700 | 83000 | 82700 | 64 |
| 426 | 20231207 | 125600 | 7168759100 | 82700 | 82900 | 82900 | 82600 | 161 |
| 427 | 20231207 | 125500 | 7155428700 | 82700 | 82600 | 82900 | 82600 | 123 |
| 428 | 20231207 | 125400 | 7145241800 | 83000 | 82800 | 83000 | 82600 | 83 |
| 429 | 20231207 | 125300 | 7138363700 | 82800 | 82900 | 83000 | 82800 | 146 |
| 430 | 20231207 | 125200 | 7126256600 | 82900 | 82800 | 82900 | 82700 | 70 |
| 431 | 20231207 | 125100 | 7120466200 | 82800 | 82700 | 82800 | 82600 | 127 |
| 432 | 20231207 | 125000 | 7109965300 | 82800 | 82800 | 82800 | 82600 | 40 |
| 433 | 20231207 | 124900 | 7106657200 | 82800 | 82700 | 82800 | 82600 | 123 |
| 434 | 20231207 | 124800 | 7096478100 | 82700 | 82700 | 82700 | 82500 | 140 |
| 435 | 20231207 | 124700 | 7084913900 | 82400 | 82500 | 82700 | 82400 | 320 |
| 436 | 20231207 | 124600 | 7058493200 | 82600 | 82500 | 82600 | 82400 | 66 |
| 437 | 20231207 | 124500 | 7053048300 | 82400 | 82700 | 82700 | 82400 | 819 |
| 438 | 20231207 | 124400 | 6985482700 | 82600 | 82600 | 82700 | 82600 | 201 |
| 439 | 20231207 | 124300 | 6968879400 | 82700 | 82800 | 82800 | 82700 | 274 |
| 440 | 20231207 | 124200 | 6946215700 | 82800 | 82800 | 82800 | 82700 | 91 |
| 441 | 20231207 | 124100 | 6938684500 | 82800 | 82900 | 82900 | 82800 | 135 |
| 442 | 20231207 | 124000 | 6927505100 | 82900 | 83100 | 83100 | 82800 | 171 |
| 443 | 20231207 | 123900 | 6913344600 | 83100 | 83000 | 83100 | 83000 | 41 |
| 444 | 20231207 | 123800 | 6909941100 | 82900 | 82800 | 82900 | 82600 | 168 |
| 445 | 20231207 | 123700 | 6896030800 | 82600 | 82900 | 82900 | 82600 | 63 |
| 446 | 20231207 | 123600 | 6890814400 | 82900 | 82800 | 82900 | 82800 | 38 |
| 447 | 20231207 | 123500 | 6887667100 | 82900 | 82600 | 82900 | 82600 | 56 |
| 448 | 20231207 | 123400 | 6883029200 | 82800 | 82900 | 82900 | 82800 | 31 |
| 449 | 20231207 | 123300 | 6880462100 | 82900 | 82900 | 82900 | 82800 | 70 |
| 450 | 20231207 | 123200 | 6874662600 | 82800 | 82700 | 82800 | 82600 | 81 |
| 451 | 20231207 | 123100 | 6867962300 | 82700 | 82600 | 82700 | 82600 | 77 |
| 452 | 20231207 | 123000 | 6861597800 | 82600 | 82700 | 82800 | 82600 | 183 |
| 453 | 20231207 | 122900 | 6846467200 | 82700 | 82800 | 82800 | 82700 | 106 |
| 454 | 20231207 | 122800 | 6837693000 | 82800 | 82800 | 82900 | 82800 | 37 |
| 455 | 20231207 | 122700 | 6834628500 | 82900 | 82900 | 82900 | 82800 | 50 |
| 456 | 20231207 | 122600 | 6830487000 | 82900 | 82900 | 83000 | 82900 | 40 |
| 457 | 20231207 | 122500 | 6827170200 | 83000 | 83000 | 83000 | 82900 | 29 |
| 458 | 20231207 | 122400 | 6824765300 | 83000 | 83000 | 83000 | 82900 | 117 |
| 459 | 20231207 | 122300 | 6815065200 | 82900 | 82800 | 83000 | 82800 | 104 |
| 460 | 20231207 | 122200 | 6806442200 | 82800 | 82900 | 83000 | 82800 | 36 |
| 461 | 20231207 | 122100 | 6803460200 | 82900 | 82900 | 83000 | 82900 | 201 |
| 462 | 20231207 | 122000 | 6786783100 | 82900 | 82700 | 82900 | 82700 | 320 |
| 463 | 20231207 | 121900 | 6760264700 | 82800 | 82800 | 82800 | 82700 | 64 |
| 464 | 20231207 | 121800 | 6754968000 | 82800 | 82800 | 82900 | 82800 | 21 |
| 465 | 20231207 | 121700 | 6753229100 | 82800 | 82800 | 82900 | 82800 | 122 |
| 466 | 20231207 | 121600 | 6743126300 | 82900 | 82800 | 82900 | 82800 | 213 |
| 467 | 20231207 | 121500 | 6725489400 | 83000 | 82900 | 83000 | 82800 | 67 |
| 468 | 20231207 | 121400 | 6719938400 | 82900 | 82900 | 82900 | 82800 | 39 |
| 469 | 20231207 | 121300 | 6716705600 | 82900 | 82900 | 82900 | 82800 | 91 |
| 470 | 20231207 | 121200 | 6709165000 | 82900 | 82900 | 83000 | 82800 | 35 |
| 471 | 20231207 | 121100 | 6706263000 | 82800 | 82800 | 82900 | 82800 | 200 |
| 472 | 20231207 | 121000 | 6689683200 | 82800 | 82900 | 82900 | 82800 | 100 |
| 473 | 20231207 | 120900 | 6681401500 | 82900 | 82800 | 82900 | 82800 | 68 |
| 474 | 20231207 | 120800 | 6675770900 | 82800 | 82900 | 82900 | 82800 | 56 |
| 475 | 20231207 | 120700 | 6671132300 | 82900 | 83000 | 83000 | 82800 | 43 |
| 476 | 20231207 | 120600 | 6667570200 | 82800 | 83100 | 83100 | 82800 | 62 |
| 477 | 20231207 | 120500 | 6662431200 | 83000 | 83100 | 83100 | 83000 | 76 |
| 478 | 20231207 | 120400 | 6656121600 | 83000 | 83100 | 83100 | 83000 | 372 |
| 479 | 20231207 | 120300 | 6625245200 | 83000 | 83100 | 83100 | 83000 | 122 |
| 480 | 20231207 | 120200 | 6615109600 | 83000 | 82900 | 83100 | 82900 | 216 |
| 481 | 20231207 | 120100 | 6597187500 | 83000 | 82900 | 83000 | 82900 | 66 |
| 482 | 20231207 | 120000 | 6591711600 | 82900 | 82900 | 83000 | 82800 | 202 |
| 483 | 20231207 | 115900 | 6574965900 | 83000 | 82900 | 83000 | 82900 | 51 |
| 484 | 20231207 | 115800 | 6570737200 | 82900 | 82900 | 82900 | 82800 | 75 |
| 485 | 20231207 | 115700 | 6564522700 | 82800 | 82800 | 82900 | 82800 | 96 |
| 486 | 20231207 | 115600 | 6556573800 | 82800 | 82900 | 82900 | 82800 | 38 |
| 487 | 20231207 | 115500 | 6553426400 | 82900 | 82800 | 82900 | 82800 | 67 |
| 488 | 20231207 | 115400 | 6547878200 | 82800 | 83000 | 83000 | 82800 | 10 |
| 489 | 20231207 | 115300 | 6547048600 | 83000 | 82700 | 83000 | 82700 | 206 |
| 490 | 20231207 | 115200 | 6529983100 | 82800 | 82800 | 82900 | 82700 | 132 |
| 491 | 20231207 | 115100 | 6519052600 | 82800 | 82700 | 82900 | 82700 | 91 |
| 492 | 20231207 | 115000 | 6511520500 | 82900 | 82800 | 82900 | 82700 | 42 |
| 493 | 20231207 | 114900 | 6508042800 | 82800 | 82600 | 82900 | 82600 | 1101 |
| 494 | 20231207 | 114800 | 6417079100 | 82600 | 82600 | 82600 | 82500 | 924 |
| 495 | 20231207 | 114700 | 6340757100 | 82800 | 82800 | 83000 | 82800 | 379 |
| 496 | 20231207 | 114600 | 6309361000 | 82700 | 82800 | 82800 | 82600 | 125 |
| 497 | 20231207 | 114500 | 6299018700 | 82900 | 82900 | 82900 | 82900 | 11 |
| 498 | 20231207 | 114400 | 6298106800 | 82800 | 82800 | 82900 | 82700 | 158 |
| 499 | 20231207 | 114300 | 6285024100 | 82900 | 83000 | 83000 | 82900 | 18 |
| 500 | 20231207 | 114200 | 6283531700 | 82900 | 82900 | 83000 | 82900 | 52 |
| 501 | 20231207 | 114100 | 6279220400 | 83000 | 83100 | 83100 | 82900 | 176 |
| 502 | 20231207 | 114000 | 6264628100 | 83100 | 83000 | 83100 | 83000 | 47 |
| 503 | 20231207 | 113900 | 6260726100 | 83000 | 83100 | 83100 | 83000 | 72 |
| 504 | 20231207 | 113800 | 6254747600 | 83100 | 83100 | 83200 | 83000 | 126 |
| 505 | 20231207 | 113700 | 6244280100 | 83100 | 83200 | 83200 | 83100 | 49 |
| 506 | 20231207 | 113600 | 6240208100 | 83100 | 83100 | 83200 | 83100 | 85 |
| 507 | 20231207 | 113500 | 6233143100 | 83100 | 83100 | 83200 | 83100 | 176 |
| 508 | 20231207 | 113400 | 6218500100 | 83200 | 83000 | 83200 | 82900 | 172 |
| 509 | 20231207 | 113300 | 6204214800 | 83000 | 82900 | 83000 | 82700 | 136 |
| 510 | 20231207 | 113200 | 6192950300 | 82800 | 82800 | 82800 | 82700 | 77 |
| 511 | 20231207 | 113100 | 6186575100 | 82800 | 82600 | 82800 | 82600 | 75 |
| 512 | 20231207 | 113000 | 6180375200 | 82600 | 82900 | 82900 | 82600 | 90 |
| 513 | 20231207 | 112900 | 6172939500 | 82800 | 82600 | 82800 | 82600 | 44 |
| 514 | 20231207 | 112800 | 6169298300 | 82600 | 82700 | 82900 | 82600 | 151 |
| 515 | 20231207 | 112700 | 6156804400 | 82800 | 82600 | 82800 | 82600 | 24 |
| 516 | 20231207 | 112600 | 6154820600 | 82800 | 82800 | 82800 | 82500 | 74 |
| 517 | 20231207 | 112500 | 6148698700 | 82700 | 82600 | 82800 | 82500 | 161 |
| 518 | 20231207 | 112400 | 6135391200 | 82600 | 82800 | 82800 | 82500 | 71 |
| 519 | 20231207 | 112300 | 6129525900 | 82600 | 82700 | 82700 | 82500 | 132 |
| 520 | 20231207 | 112200 | 6118622300 | 82600 | 82700 | 82800 | 82600 | 115 |
| 521 | 20231207 | 112100 | 6109115000 | 82700 | 82600 | 82700 | 82600 | 26 |
| 522 | 20231207 | 112000 | 6106965300 | 82600 | 82700 | 82700 | 82600 | 120 |
| 523 | 20231207 | 111900 | 6097048800 | 82600 | 82600 | 82700 | 82600 | 140 |
| 524 | 20231207 | 111800 | 6085478300 | 82600 | 82800 | 82800 | 82600 | 222 |
| 525 | 20231207 | 111700 | 6067105100 | 82900 | 83000 | 83000 | 82900 | 582 |
| 526 | 20231207 | 111600 | 6018811000 | 83000 | 83000 | 83200 | 83000 | 67 |
| 527 | 20231207 | 111500 | 6013243900 | 83000 | 83100 | 83200 | 83000 | 147 |
| 528 | 20231207 | 111400 | 6001018700 | 83200 | 83200 | 83200 | 83000 | 976 |
| 529 | 20231207 | 111300 | 5919914200 | 83100 | 83100 | 83300 | 83100 | 182 |
| 530 | 20231207 | 111200 | 5904788400 | 83200 | 83200 | 83300 | 83200 | 151 |
| 531 | 20231207 | 111100 | 5892224800 | 83200 | 83200 | 83300 | 83200 | 107 |
| 532 | 20231207 | 111000 | 5883321500 | 83200 | 83200 | 83200 | 83200 | 138 |
| 533 | 20231207 | 110900 | 5871839900 | 83300 | 83200 | 83300 | 83200 | 290 |
| 534 | 20231207 | 110800 | 5847708100 | 83200 | 83400 | 83400 | 83200 | 86 |
| 535 | 20231207 | 110700 | 5840550200 | 83400 | 83300 | 83400 | 83300 | 42 |
| 536 | 20231207 | 110600 | 5837050800 | 83200 | 83300 | 83400 | 83200 | 110 |
| 537 | 20231207 | 110500 | 5827893700 | 83200 | 83200 | 83300 | 83200 | 57 |
| 538 | 20231207 | 110400 | 5823148300 | 83200 | 83300 | 83400 | 83200 | 76 |
| 539 | 20231207 | 110300 | 5816817800 | 83300 | 83300 | 83400 | 83300 | 105 |
| 540 | 20231207 | 110200 | 5808069100 | 83300 | 83300 | 83400 | 83300 | 98 |
| 541 | 20231207 | 110100 | 5799899900 | 83300 | 83300 | 83400 | 83300 | 65 |
| 542 | 20231207 | 110000 | 5794482900 | 83300 | 83300 | 83400 | 83200 | 168 |
| 543 | 20231207 | 105900 | 5780500300 | 83200 | 83100 | 83200 | 83100 | 291 |
| 544 | 20231207 | 105800 | 5756294400 | 83100 | 83200 | 83200 | 83100 | 108 |
| 545 | 20231207 | 105700 | 5747318600 | 83100 | 83200 | 83300 | 83100 | 558 |
| 546 | 20231207 | 105600 | 5700895400 | 83200 | 83300 | 83400 | 83200 | 91 |
| 547 | 20231207 | 105500 | 5693314500 | 83300 | 83200 | 83400 | 83200 | 627 |
| 548 | 20231207 | 105400 | 5641141100 | 83200 | 83200 | 83300 | 83200 | 83 |
| 549 | 20231207 | 105300 | 5634233700 | 83200 | 83200 | 83300 | 83200 | 238 |
| 550 | 20231207 | 105200 | 5614414300 | 83200 | 83300 | 83300 | 83200 | 42 |
| 551 | 20231207 | 105100 | 5610918100 | 83300 | 83300 | 83400 | 83200 | 91 |
| 552 | 20231207 | 105000 | 5603337800 | 83200 | 83300 | 83400 | 83200 | 71 |
| 553 | 20231207 | 104900 | 5597426300 | 83200 | 83400 | 83400 | 83200 | 959 |
| 554 | 20231207 | 104800 | 5517520900 | 83400 | 83400 | 83500 | 83400 | 31 |
| 555 | 20231207 | 104700 | 5514934100 | 83500 | 83400 | 83500 | 83300 | 125 |
| 556 | 20231207 | 104600 | 5504510800 | 83300 | 83300 | 83300 | 83200 | 159 |
| 557 | 20231207 | 104500 | 5491266600 | 83300 | 83500 | 83700 | 83200 | 297 |
| 558 | 20231207 | 104400 | 5466504300 | 83500 | 83700 | 83800 | 83500 | 342 |
| 559 | 20231207 | 104300 | 5437876300 | 83700 | 83800 | 83900 | 83700 | 147 |
| 560 | 20231207 | 104200 | 5425561400 | 83800 | 84000 | 84000 | 83800 | 205 |
| 561 | 20231207 | 104100 | 5408353500 | 84000 | 83800 | 84000 | 83700 | 1628 |
| 562 | 20231207 | 104000 | 5271768000 | 83700 | 83700 | 83800 | 83600 | 130 |
| 563 | 20231207 | 103900 | 5260892800 | 83700 | 83800 | 83900 | 83700 | 583 |
| 564 | 20231207 | 103800 | 5212036200 | 83800 | 83600 | 83800 | 83600 | 282 |
| 565 | 20231207 | 103700 | 5188415000 | 83600 | 83600 | 83700 | 83400 | 656 |
| 566 | 20231207 | 103600 | 5133544500 | 83500 | 83300 | 83500 | 83200 | 197 |
| 567 | 20231207 | 103500 | 5117106800 | 83200 | 83000 | 83300 | 83000 | 86 |
| 568 | 20231207 | 103400 | 5109954800 | 83200 | 83100 | 83200 | 83100 | 112 |
| 569 | 20231207 | 103300 | 5100642800 | 83100 | 83100 | 83100 | 83000 | 95 |
| 570 | 20231207 | 103200 | 5092753800 | 83100 | 83200 | 83200 | 83000 | 80 |
| 571 | 20231207 | 103100 | 5086105600 | 83100 | 83300 | 83400 | 83100 | 176 |
| 572 | 20231207 | 103000 | 5071458900 | 83300 | 83400 | 83400 | 83300 | 294 |
| 573 | 20231207 | 102900 | 5046968000 | 83400 | 83400 | 83400 | 83300 | 185 |
| 574 | 20231207 | 102800 | 5031544000 | 83400 | 83400 | 83400 | 83300 | 244 |
| 575 | 20231207 | 102700 | 5011196500 | 83400 | 83400 | 83500 | 83400 | 66 |
| 576 | 20231207 | 102600 | 5005689300 | 83400 | 83600 | 83600 | 83400 | 340 |
| 577 | 20231207 | 102500 | 4977283300 | 83500 | 83500 | 83600 | 83500 | 89 |
| 578 | 20231207 | 102400 | 4969849400 | 83500 | 83600 | 83700 | 83500 | 287 |
| 579 | 20231207 | 102300 | 4945851300 | 83700 | 83500 | 83900 | 83500 | 2266 |
| 580 | 20231207 | 102200 | 4756128400 | 83500 | 83200 | 83500 | 83200 | 373 |
| 581 | 20231207 | 102100 | 4725001000 | 83200 | 83200 | 83300 | 83100 | 58 |
| 582 | 20231207 | 102000 | 4720176600 | 83300 | 83100 | 83300 | 83100 | 40 |
| 583 | 20231207 | 101900 | 4716848500 | 83100 | 83000 | 83200 | 83000 | 143 |
| 584 | 20231207 | 101800 | 4704959900 | 83000 | 83000 | 83100 | 83000 | 50 |
| 585 | 20231207 | 101700 | 4700807100 | 83000 | 83000 | 83100 | 83000 | 79 |
| 586 | 20231207 | 101600 | 4694247300 | 83100 | 83000 | 83100 | 83000 | 152 |
| 587 | 20231207 | 101500 | 4681619000 | 83000 | 83000 | 83100 | 83000 | 41 |
| 588 | 20231207 | 101400 | 4678214900 | 83200 | 83000 | 83300 | 83000 | 261 |
| 589 | 20231207 | 101300 | 4656493000 | 83000 | 83000 | 83000 | 83000 | 233 |
| 590 | 20231207 | 101200 | 4637154000 | 83100 | 83000 | 83100 | 83000 | 84 |
| 591 | 20231207 | 101100 | 4630176300 | 83000 | 83200 | 83200 | 83000 | 78 |
| 592 | 20231207 | 101000 | 4623692300 | 83400 | 82900 | 83400 | 82900 | 229 |
| 593 | 20231207 | 100900 | 4604656500 | 82900 | 82900 | 83100 | 82900 | 70 |
| 594 | 20231207 | 100800 | 4598850500 | 83000 | 83000 | 83100 | 83000 | 178 |
| 595 | 20231207 | 100700 | 4584076100 | 83000 | 82800 | 83000 | 82800 | 167 |
| 596 | 20231207 | 100600 | 4570241800 | 82800 | 82800 | 82900 | 82800 | 67 |
| 597 | 20231207 | 100500 | 4564692200 | 82800 | 83000 | 83100 | 82800 | 461 |
| 598 | 20231207 | 100400 | 4526443200 | 83000 | 83000 | 83100 | 82900 | 1284 |
| 599 | 20231207 | 100300 | 4419876600 | 83000 | 83100 | 83200 | 83000 | 608 |
| 600 | 20231207 | 100200 | 4369347200 | 83200 | 83500 | 83600 | 83200 | 826 |
| 601 | 20231207 | 100100 | 4300496400 | 83600 | 83400 | 83600 | 83400 | 137 |
| 602 | 20231207 | 100000 | 4289061300 | 83400 | 83400 | 83400 | 83300 | 272 |
| 603 | 20231207 | 095900 | 4266390600 | 83300 | 83200 | 83400 | 83200 | 84 |
| 604 | 20231207 | 095800 | 4259392300 | 83200 | 83100 | 83200 | 83100 | 69 |
| 605 | 20231207 | 095700 | 4253654800 | 83100 | 83100 | 83200 | 83100 | 557 |
| 606 | 20231207 | 095600 | 4207317700 | 83100 | 83200 | 83300 | 83100 | 328 |
| 607 | 20231207 | 095500 | 4180036500 | 83100 | 83200 | 83200 | 83100 | 61 |
| 608 | 20231207 | 095400 | 4174964300 | 83300 | 83500 | 83500 | 83200 | 259 |
| 609 | 20231207 | 095300 | 4153401500 | 83600 | 83200 | 83600 | 83200 | 190 |
| 610 | 20231207 | 095200 | 4137550200 | 83200 | 83200 | 83300 | 83200 | 404 |
| 611 | 20231207 | 095100 | 4103930900 | 83300 | 83300 | 83400 | 83200 | 231 |
| 612 | 20231207 | 095000 | 4084686900 | 83400 | 83300 | 83500 | 83300 | 215 |
| 613 | 20231207 | 094900 | 4066755300 | 83300 | 83700 | 83700 | 83300 | 1115 |
| 614 | 20231207 | 094800 | 3973457800 | 83500 | 83600 | 83700 | 83500 | 1831 |
| 615 | 20231207 | 094700 | 3820260100 | 83600 | 83300 | 83600 | 83200 | 546 |
| 616 | 20231207 | 094600 | 3774735300 | 83300 | 83100 | 83300 | 83100 | 1938 |
| 617 | 20231207 | 094500 | 3613352400 | 82900 | 83200 | 83200 | 82800 | 320 |
| 618 | 20231207 | 094400 | 3586805800 | 83100 | 83000 | 83100 | 82900 | 595 |
| 619 | 20231207 | 094300 | 3537385600 | 82900 | 83100 | 83100 | 82800 | 401 |
| 620 | 20231207 | 094200 | 3504141800 | 83100 | 82800 | 83100 | 82600 | 165 |
| 621 | 20231207 | 094100 | 3490483900 | 83300 | 82700 | 83300 | 82600 | 1414 |
| 622 | 20231207 | 094000 | 3373033900 | 82600 | 82200 | 82600 | 82200 | 297 |
| 623 | 20231207 | 093900 | 3348563500 | 82300 | 82300 | 82400 | 82200 | 383 |
| 624 | 20231207 | 093800 | 3317039500 | 82300 | 82400 | 82400 | 82300 | 126 |
| 625 | 20231207 | 093700 | 3306658500 | 82300 | 82100 | 82300 | 82000 | 182 |
| 626 | 20231207 | 093600 | 3291701000 | 82200 | 82200 | 82300 | 82000 | 318 |
| 627 | 20231207 | 093500 | 3265592400 | 82200 | 82100 | 82200 | 82000 | 93 |
| 628 | 20231207 | 093400 | 3257957100 | 82000 | 82000 | 82300 | 82000 | 244 |
| 629 | 20231207 | 093300 | 3237889200 | 81900 | 82100 | 82100 | 81800 | 368 |
| 630 | 20231207 | 093200 | 3207745000 | 82000 | 82200 | 82300 | 81900 | 5165 |
| 631 | 20231207 | 093100 | 2783984600 | 82200 | 82300 | 82400 | 82200 | 998 |
| 632 | 20231207 | 093000 | 2701914500 | 82200 | 82300 | 82300 | 82100 | 1362 |
| 633 | 20231207 | 092900 | 2589955700 | 82400 | 82500 | 82600 | 82300 | 688 |
| 634 | 20231207 | 092800 | 2533245900 | 82500 | 82600 | 82800 | 82500 | 183 |
| 635 | 20231207 | 092700 | 2518130400 | 82700 | 82700 | 82800 | 82700 | 620 |
| 636 | 20231207 | 092600 | 2466856000 | 82800 | 82800 | 82800 | 82700 | 133 |
| 637 | 20231207 | 092500 | 2455851600 | 82800 | 82800 | 82900 | 82700 | 40 |
| 638 | 20231207 | 092400 | 2452542200 | 82900 | 82900 | 82900 | 82700 | 228 |
| 639 | 20231207 | 092300 | 2433674900 | 82900 | 82600 | 83000 | 82600 | 44 |
| 640 | 20231207 | 092200 | 2430037500 | 82600 | 83100 | 83300 | 82600 | 2236 |
| 641 | 20231207 | 092100 | 2244424800 | 83200 | 83200 | 83200 | 82900 | 765 |
| 642 | 20231207 | 092000 | 2180940000 | 83100 | 83000 | 83200 | 83000 | 76 |
| 643 | 20231207 | 091900 | 2174625900 | 83000 | 82700 | 83100 | 82700 | 819 |
| 644 | 20231207 | 091800 | 2106707600 | 82500 | 82600 | 82800 | 82500 | 1026 |
| 645 | 20231207 | 091700 | 2021997800 | 82700 | 82700 | 82800 | 82600 | 137 |
| 646 | 20231207 | 091600 | 2010667700 | 82700 | 82800 | 82900 | 82700 | 278 |
| 647 | 20231207 | 091500 | 1987670700 | 82800 | 82900 | 82900 | 82800 | 660 |
| 648 | 20231207 | 091400 | 1932996200 | 83000 | 83000 | 83000 | 82900 | 579 |
| 649 | 20231207 | 091300 | 1884942300 | 83000 | 83100 | 83200 | 83000 | 1214 |
| 650 | 20231207 | 091200 | 1784153500 | 83100 | 83000 | 83400 | 83000 | 2308 |
| 651 | 20231207 | 091100 | 1592209400 | 83000 | 82700 | 83000 | 82700 | 774 |
| 652 | 20231207 | 091000 | 1528048400 | 82700 | 82900 | 82900 | 82500 | 151 |
| 653 | 20231207 | 090900 | 1515567200 | 82500 | 83000 | 83000 | 82500 | 1262 |
| 654 | 20231207 | 090800 | 1411034700 | 82900 | 82300 | 83000 | 82000 | 1681 |
| 655 | 20231207 | 090700 | 1272333300 | 82000 | 82000 | 82200 | 81900 | 2227 |
| 656 | 20231207 | 090600 | 1089423800 | 81800 | 82000 | 82100 | 81800 | 2447 |
| 657 | 20231207 | 090500 | 888765100 | 82100 | 82100 | 82200 | 81900 | 1706 |
| 658 | 20231207 | 090400 | 748853000 | 82100 | 82200 | 82500 | 81800 | 860 |
| 659 | 20231207 | 090300 | 678238700 | 82000 | 82200 | 82600 | 82000 | 1237 |
| 660 | 20231207 | 090200 | 576546100 | 82100 | 82200 | 82700 | 81800 | 1065 |
| 661 | 20231207 | 090100 | 489175000 | 82400 | 82600 | 83000 | 82200 | 2276 |
| 662 | 20231207 | 090000 | 301292200 | 82400 | 81800 | 82600 | 81800 | 3670 |