40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 213000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 2446 |
| 3 | 20231211 | 212900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 4 | 20231211 | 212800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 5 | 20231211 | 212700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 6 | 20231211 | 212600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 7 | 20231211 | 212500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 8 | 20231211 | 212400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 9 | 20231211 | 212300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 10 | 20231211 | 212200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 11 | 20231211 | 212100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 12 | 20231211 | 212000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 13 | 20231211 | 211900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 14 | 20231211 | 211800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 15 | 20231211 | 211700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 16 | 20231211 | 211600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 17 | 20231211 | 211500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 18 | 20231211 | 211400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 19 | 20231211 | 211300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 20 | 20231211 | 211200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 21 | 20231211 | 211100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 22 | 20231211 | 211000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 23 | 20231211 | 210900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 24 | 20231211 | 210800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 25 | 20231211 | 210700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 26 | 20231211 | 210600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 27 | 20231211 | 210500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 28 | 20231211 | 210400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 29 | 20231211 | 210300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 30 | 20231211 | 210200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 31 | 20231211 | 210100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 32 | 20231211 | 210000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 2446 |
| 33 | 20231211 | 205900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 34 | 20231211 | 205800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 35 | 20231211 | 205700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 36 | 20231211 | 205600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 37 | 20231211 | 205500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 38 | 20231211 | 205400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 39 | 20231211 | 205300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 40 | 20231211 | 205200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 41 | 20231211 | 205100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 42 | 20231211 | 205000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 43 | 20231211 | 204900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 44 | 20231211 | 204800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 45 | 20231211 | 204700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 46 | 20231211 | 204600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 47 | 20231211 | 204500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 48 | 20231211 | 204400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 49 | 20231211 | 204300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 50 | 20231211 | 204200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 51 | 20231211 | 204100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 52 | 20231211 | 204000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 53 | 20231211 | 203900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 54 | 20231211 | 203800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 55 | 20231211 | 203700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 56 | 20231211 | 203600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 57 | 20231211 | 203500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 58 | 20231211 | 203400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 59 | 20231211 | 203300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 60 | 20231211 | 203200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 61 | 20231211 | 203100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 62 | 20231211 | 203000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 2446 |
| 63 | 20231211 | 202900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 64 | 20231211 | 202800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 65 | 20231211 | 202700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 66 | 20231211 | 202600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 67 | 20231211 | 202500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 68 | 20231211 | 202400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 69 | 20231211 | 202300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 70 | 20231211 | 202200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 71 | 20231211 | 202100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 72 | 20231211 | 202000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 73 | 20231211 | 201900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 74 | 20231211 | 201800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 75 | 20231211 | 201700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 76 | 20231211 | 201600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 77 | 20231211 | 201500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 78 | 20231211 | 201400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 79 | 20231211 | 201300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 80 | 20231211 | 201200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 81 | 20231211 | 201100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 82 | 20231211 | 201000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 83 | 20231211 | 200900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 84 | 20231211 | 200800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 85 | 20231211 | 200700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 86 | 20231211 | 200600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 87 | 20231211 | 200500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 88 | 20231211 | 200400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 89 | 20231211 | 200300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 90 | 20231211 | 200200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 91 | 20231211 | 200100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 92 | 20231211 | 200000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 2446 |
| 93 | 20231211 | 195900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 94 | 20231211 | 195800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 95 | 20231211 | 195700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 96 | 20231211 | 195600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 97 | 20231211 | 195500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 98 | 20231211 | 195400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 99 | 20231211 | 195300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 100 | 20231211 | 195200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 101 | 20231211 | 195100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 102 | 20231211 | 195000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 103 | 20231211 | 194900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 104 | 20231211 | 194800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 105 | 20231211 | 194700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 106 | 20231211 | 194600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 107 | 20231211 | 194500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 108 | 20231211 | 194400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 109 | 20231211 | 194300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 110 | 20231211 | 194200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 111 | 20231211 | 194100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 112 | 20231211 | 194000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 113 | 20231211 | 193900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 114 | 20231211 | 193800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 115 | 20231211 | 193700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 116 | 20231211 | 193600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 117 | 20231211 | 193500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 118 | 20231211 | 193400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 119 | 20231211 | 193300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 120 | 20231211 | 193200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 121 | 20231211 | 193100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 122 | 20231211 | 193000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 2446 |
| 123 | 20231211 | 192900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 124 | 20231211 | 192800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 125 | 20231211 | 192700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 126 | 20231211 | 192600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 127 | 20231211 | 192500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 128 | 20231211 | 192400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 129 | 20231211 | 192300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 130 | 20231211 | 192200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 131 | 20231211 | 192100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 132 | 20231211 | 192000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 133 | 20231211 | 191900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 134 | 20231211 | 191800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 135 | 20231211 | 191700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 136 | 20231211 | 191600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 137 | 20231211 | 191500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 138 | 20231211 | 191400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 139 | 20231211 | 191300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 140 | 20231211 | 191200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 141 | 20231211 | 191100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 142 | 20231211 | 191000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 143 | 20231211 | 190900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 144 | 20231211 | 190800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 145 | 20231211 | 190700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 146 | 20231211 | 190600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 147 | 20231211 | 190500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 148 | 20231211 | 190400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 149 | 20231211 | 190300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 150 | 20231211 | 190200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 151 | 20231211 | 190100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 152 | 20231211 | 190000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 2446 |
| 153 | 20231211 | 185900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 154 | 20231211 | 185800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 155 | 20231211 | 185700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 156 | 20231211 | 185600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 157 | 20231211 | 185500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 158 | 20231211 | 185400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 159 | 20231211 | 185300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 160 | 20231211 | 185200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 161 | 20231211 | 185100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 162 | 20231211 | 185000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 163 | 20231211 | 184900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 164 | 20231211 | 184800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 165 | 20231211 | 184700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 166 | 20231211 | 184600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 167 | 20231211 | 184500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 168 | 20231211 | 184400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 169 | 20231211 | 184300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 170 | 20231211 | 184200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 171 | 20231211 | 184100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 172 | 20231211 | 184000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 173 | 20231211 | 183900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 174 | 20231211 | 183800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 175 | 20231211 | 183700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 176 | 20231211 | 183600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 177 | 20231211 | 183500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 178 | 20231211 | 183400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 179 | 20231211 | 183300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 180 | 20231211 | 183200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 181 | 20231211 | 183100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 182 | 20231211 | 183000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 2446 |
| 183 | 20231211 | 182900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 184 | 20231211 | 182800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 185 | 20231211 | 182700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 186 | 20231211 | 182600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 187 | 20231211 | 182500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 188 | 20231211 | 182400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 189 | 20231211 | 182300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 190 | 20231211 | 182200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 191 | 20231211 | 182100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 192 | 20231211 | 182000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 193 | 20231211 | 181900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 194 | 20231211 | 181800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 195 | 20231211 | 181700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 196 | 20231211 | 181600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 197 | 20231211 | 181500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 198 | 20231211 | 181400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 199 | 20231211 | 181300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 200 | 20231211 | 181200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 201 | 20231211 | 181100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 202 | 20231211 | 181000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 203 | 20231211 | 180900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 204 | 20231211 | 180800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 205 | 20231211 | 180700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 206 | 20231211 | 180600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 207 | 20231211 | 180500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 208 | 20231211 | 180400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 209 | 20231211 | 180300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 210 | 20231211 | 180200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 211 | 20231211 | 180100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 212 | 20231211 | 180000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 2446 |
| 213 | 20231211 | 175900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 214 | 20231211 | 175800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 215 | 20231211 | 175700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 216 | 20231211 | 175600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 217 | 20231211 | 175500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 218 | 20231211 | 175400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 219 | 20231211 | 175300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 220 | 20231211 | 175200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 221 | 20231211 | 175100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 222 | 20231211 | 175000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 223 | 20231211 | 174900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 224 | 20231211 | 174800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 225 | 20231211 | 174700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 226 | 20231211 | 174600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 227 | 20231211 | 174500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 228 | 20231211 | 174400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 229 | 20231211 | 174300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 230 | 20231211 | 174200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 231 | 20231211 | 174100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 232 | 20231211 | 174000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 233 | 20231211 | 173900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 234 | 20231211 | 173800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 235 | 20231211 | 173700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 236 | 20231211 | 173600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 237 | 20231211 | 173500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 238 | 20231211 | 173400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 239 | 20231211 | 173300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 240 | 20231211 | 173200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 241 | 20231211 | 173100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 242 | 20231211 | 173000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 2446 |
| 243 | 20231211 | 172900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 244 | 20231211 | 172800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 245 | 20231211 | 172700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 246 | 20231211 | 172600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 247 | 20231211 | 172500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 248 | 20231211 | 172400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 249 | 20231211 | 172300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 250 | 20231211 | 172200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 251 | 20231211 | 172100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 252 | 20231211 | 172000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 253 | 20231211 | 171900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 254 | 20231211 | 171800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 255 | 20231211 | 171700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 256 | 20231211 | 171600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 257 | 20231211 | 171500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 258 | 20231211 | 171400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 259 | 20231211 | 171300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 260 | 20231211 | 171200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 261 | 20231211 | 171100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 262 | 20231211 | 171000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 263 | 20231211 | 170900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 264 | 20231211 | 170800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 265 | 20231211 | 170700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 266 | 20231211 | 170600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 267 | 20231211 | 170500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 268 | 20231211 | 170400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 269 | 20231211 | 170300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 270 | 20231211 | 170200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 271 | 20231211 | 170100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 272 | 20231211 | 170000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 2446 |
| 273 | 20231211 | 165900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 274 | 20231211 | 165800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 275 | 20231211 | 165700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 276 | 20231211 | 165600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 277 | 20231211 | 165500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 278 | 20231211 | 165400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 279 | 20231211 | 165300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 280 | 20231211 | 165200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 281 | 20231211 | 165100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 282 | 20231211 | 165000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 283 | 20231211 | 164900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 284 | 20231211 | 164800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 285 | 20231211 | 164700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 286 | 20231211 | 164600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 287 | 20231211 | 164500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 288 | 20231211 | 164400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 289 | 20231211 | 164300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 290 | 20231211 | 164200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 291 | 20231211 | 164100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 292 | 20231211 | 164000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 293 | 20231211 | 163900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 294 | 20231211 | 163800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 295 | 20231211 | 163700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 296 | 20231211 | 163600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 297 | 20231211 | 163500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 298 | 20231211 | 163400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 299 | 20231211 | 163300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 300 | 20231211 | 163200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 301 | 20231211 | 163100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 302 | 20231211 | 163000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 2446 |
| 303 | 20231211 | 162900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 304 | 20231211 | 162800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 305 | 20231211 | 162700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 306 | 20231211 | 162600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 307 | 20231211 | 162500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 308 | 20231211 | 162400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 309 | 20231211 | 162300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 310 | 20231211 | 162200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 311 | 20231211 | 162100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 312 | 20231211 | 162000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 313 | 20231211 | 161900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 314 | 20231211 | 161800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 315 | 20231211 | 161700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 316 | 20231211 | 161600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 317 | 20231211 | 161500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 318 | 20231211 | 161400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 319 | 20231211 | 161300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 320 | 20231211 | 161200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 321 | 20231211 | 161100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 322 | 20231211 | 161000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 323 | 20231211 | 160900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 324 | 20231211 | 160800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 325 | 20231211 | 160700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 326 | 20231211 | 160600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 327 | 20231211 | 160500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 328 | 20231211 | 160400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 329 | 20231211 | 160300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 330 | 20231211 | 160200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 331 | 20231211 | 160100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 332 | 20231211 | 160000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 2446 |
| 333 | 20231211 | 155900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 334 | 20231211 | 155800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 335 | 20231211 | 155700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 336 | 20231211 | 155600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 337 | 20231211 | 155500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 338 | 20231211 | 155400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 339 | 20231211 | 155300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 340 | 20231211 | 155200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 341 | 20231211 | 155100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 342 | 20231211 | 155000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 343 | 20231211 | 154900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 344 | 20231211 | 154800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 345 | 20231211 | 154700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 346 | 20231211 | 154600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 347 | 20231211 | 154500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 348 | 20231211 | 154400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 349 | 20231211 | 154300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 350 | 20231211 | 154200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 351 | 20231211 | 154100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 352 | 20231211 | 154000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 353 | 20231211 | 153900 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 354 | 20231211 | 153800 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 355 | 20231211 | 153700 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 356 | 20231211 | 153600 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 357 | 20231211 | 153500 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 358 | 20231211 | 153400 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 359 | 20231211 | 153300 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 360 | 20231211 | 153200 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 361 | 20231211 | 153100 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 362 | 20231211 | 153000 | 10735647550 | 42400 | 42400 | 42400 | 42400 | 4892 |
| 363 | 20231211 | 152900 | 10631937150 | 42400 | 42400 | 42400 | 42400 | 0 |
| 364 | 20231211 | 152800 | 10631937150 | 42400 | 42400 | 42400 | 42400 | 0 |
| 365 | 20231211 | 152700 | 10631937150 | 42400 | 42400 | 42400 | 42400 | 0 |
| 366 | 20231211 | 152600 | 10631937150 | 42400 | 42400 | 42400 | 42400 | 0 |
| 367 | 20231211 | 152500 | 10631937150 | 42400 | 42400 | 42400 | 42400 | 0 |
| 368 | 20231211 | 152400 | 10631937150 | 42400 | 42400 | 42400 | 42400 | 0 |
| 369 | 20231211 | 152300 | 10631937150 | 42400 | 42400 | 42400 | 42400 | 0 |
| 370 | 20231211 | 152200 | 10631937150 | 42400 | 42400 | 42400 | 42400 | 0 |
| 371 | 20231211 | 152100 | 10631937150 | 42400 | 42400 | 42400 | 42400 | 0 |
| 372 | 20231211 | 152000 | 10631937150 | 42400 | 42400 | 42400 | 42400 | 0 |
| 373 | 20231211 | 151900 | 10631937150 | 42400 | 42350 | 42400 | 42250 | 298 |
| 374 | 20231211 | 151800 | 10619318300 | 42350 | 42350 | 42350 | 42250 | 707 |
| 375 | 20231211 | 151700 | 10589398150 | 42350 | 42300 | 42350 | 42250 | 278 |
| 376 | 20231211 | 151600 | 10577632900 | 42300 | 42250 | 42350 | 42250 | 523 |
| 377 | 20231211 | 151500 | 10555521300 | 42300 | 42200 | 42300 | 42150 | 1216 |
| 378 | 20231211 | 151400 | 10504202100 | 42200 | 42200 | 42200 | 42150 | 53 |
| 379 | 20231211 | 151300 | 10501967000 | 42100 | 42200 | 42200 | 42100 | 371 |
| 380 | 20231211 | 151200 | 10486341800 | 42200 | 42200 | 42200 | 42050 | 271 |
| 381 | 20231211 | 151100 | 10474918800 | 42200 | 42050 | 42250 | 42000 | 940 |
| 382 | 20231211 | 151000 | 10435362950 | 42050 | 42050 | 42100 | 42050 | 838 |
| 383 | 20231211 | 150900 | 10400121700 | 42050 | 42100 | 42100 | 42050 | 398 |
| 384 | 20231211 | 150800 | 10383384450 | 42100 | 42100 | 42100 | 42100 | 179 |
| 385 | 20231211 | 150700 | 10375848550 | 42100 | 42100 | 42100 | 42100 | 481 |
| 386 | 20231211 | 150600 | 10355598450 | 42150 | 42150 | 42150 | 42150 | 67 |
| 387 | 20231211 | 150500 | 10352774400 | 42150 | 42100 | 42200 | 42100 | 63 |
| 388 | 20231211 | 150400 | 10350116950 | 42100 | 42150 | 42250 | 42100 | 287 |
| 389 | 20231211 | 150300 | 10338018800 | 42200 | 42250 | 42250 | 42200 | 266 |
| 390 | 20231211 | 150200 | 10326786400 | 42250 | 42250 | 42250 | 42250 | 97 |
| 391 | 20231211 | 150100 | 10322688150 | 42150 | 42050 | 42250 | 42050 | 559 |
| 392 | 20231211 | 150000 | 10299137800 | 42050 | 42000 | 42150 | 42000 | 454 |
| 393 | 20231211 | 145900 | 10280064650 | 42000 | 42100 | 42100 | 42000 | 1739 |
| 394 | 20231211 | 145800 | 10206950150 | 42100 | 42150 | 42150 | 42100 | 717 |
| 395 | 20231211 | 145700 | 10176762300 | 42250 | 42200 | 42250 | 42100 | 1035 |
| 396 | 20231211 | 145600 | 10133174900 | 42250 | 42100 | 42250 | 42100 | 33 |
| 397 | 20231211 | 145500 | 10131783400 | 42100 | 42150 | 42300 | 42100 | 667 |
| 398 | 20231211 | 145400 | 10103663800 | 42300 | 42200 | 42300 | 42150 | 279 |
| 399 | 20231211 | 145300 | 10091891050 | 42250 | 42200 | 42250 | 42200 | 223 |
| 400 | 20231211 | 145200 | 10082479450 | 42200 | 42250 | 42350 | 42200 | 153 |
| 401 | 20231211 | 145100 | 10076021950 | 42250 | 42400 | 42400 | 42250 | 155 |
| 402 | 20231211 | 145000 | 10069462050 | 42350 | 42350 | 42400 | 42200 | 604 |
| 403 | 20231211 | 144900 | 10043926000 | 42350 | 42250 | 42350 | 42250 | 178 |
| 404 | 20231211 | 144800 | 10036399550 | 42250 | 42200 | 42350 | 42200 | 77 |
| 405 | 20231211 | 144700 | 10033146750 | 42200 | 42400 | 42400 | 42200 | 20 |
| 406 | 20231211 | 144600 | 10032302500 | 42250 | 42450 | 42450 | 42250 | 13 |
| 407 | 20231211 | 144500 | 10031752850 | 42500 | 42400 | 42550 | 42200 | 1376 |
| 408 | 20231211 | 144400 | 9973618600 | 42550 | 42600 | 42600 | 42350 | 281 |
| 409 | 20231211 | 144300 | 9961711300 | 42650 | 42650 | 42700 | 42400 | 328 |
| 410 | 20231211 | 144200 | 9947762900 | 42650 | 42700 | 42700 | 42500 | 186 |
| 411 | 20231211 | 144100 | 9939847650 | 42650 | 42600 | 42700 | 42500 | 1651 |
| 412 | 20231211 | 144000 | 9869524900 | 42650 | 42600 | 42700 | 42600 | 315 |
| 413 | 20231211 | 143900 | 9856100850 | 42600 | 42500 | 42600 | 42450 | 119 |
| 414 | 20231211 | 143800 | 9851037800 | 42550 | 42400 | 42550 | 42400 | 198 |
| 415 | 20231211 | 143700 | 9842631050 | 42350 | 42350 | 42400 | 42350 | 127 |
| 416 | 20231211 | 143600 | 9837250850 | 42300 | 42250 | 42300 | 42250 | 402 |
| 417 | 20231211 | 143500 | 9820258000 | 42250 | 42250 | 42300 | 42200 | 236 |
| 418 | 20231211 | 143400 | 9810277900 | 42250 | 42300 | 42350 | 42200 | 679 |
| 419 | 20231211 | 143300 | 9781604350 | 42250 | 42350 | 42350 | 42200 | 71 |
| 420 | 20231211 | 143200 | 9778604750 | 42300 | 42350 | 42350 | 42200 | 113 |
| 421 | 20231211 | 143100 | 9773831350 | 42250 | 42450 | 42450 | 42150 | 375 |
| 422 | 20231211 | 143000 | 9758009550 | 42500 | 42450 | 42500 | 42350 | 950 |
| 423 | 20231211 | 142900 | 9717682600 | 42250 | 42200 | 42450 | 42200 | 72 |
| 424 | 20231211 | 142800 | 9714639750 | 42350 | 42350 | 42350 | 42300 | 83 |
| 425 | 20231211 | 142700 | 9711126350 | 42350 | 42200 | 42350 | 42200 | 132 |
| 426 | 20231211 | 142600 | 9705549650 | 42200 | 42150 | 42250 | 42050 | 588 |
| 427 | 20231211 | 142500 | 9680775300 | 42150 | 42250 | 42250 | 42150 | 122 |
| 428 | 20231211 | 142400 | 9675629350 | 42200 | 42250 | 42250 | 42150 | 133 |
| 429 | 20231211 | 142300 | 9670015700 | 42250 | 42100 | 42250 | 42100 | 332 |
| 430 | 20231211 | 142200 | 9656010800 | 42100 | 42100 | 42100 | 42100 | 95 |
| 431 | 20231211 | 142100 | 9652011300 | 42100 | 42100 | 42200 | 42100 | 475 |
| 432 | 20231211 | 142000 | 9632009600 | 42200 | 42150 | 42200 | 42100 | 700 |
| 433 | 20231211 | 141900 | 9602515700 | 42150 | 42150 | 42150 | 42100 | 134 |
| 434 | 20231211 | 141800 | 9596868050 | 42150 | 42150 | 42150 | 42100 | 508 |
| 435 | 20231211 | 141700 | 9575459450 | 42150 | 42100 | 42200 | 42050 | 470 |
| 436 | 20231211 | 141600 | 9555668050 | 42100 | 42150 | 42200 | 42100 | 1029 |
| 437 | 20231211 | 141500 | 9512323750 | 42200 | 42100 | 42200 | 42100 | 72 |
| 438 | 20231211 | 141400 | 9509289600 | 42100 | 42100 | 42200 | 42100 | 180 |
| 439 | 20231211 | 141300 | 9501710200 | 42100 | 42150 | 42300 | 42100 | 239 |
| 440 | 20231211 | 141200 | 9491639450 | 42150 | 42150 | 42300 | 42100 | 403 |
| 441 | 20231211 | 141100 | 9474663500 | 42200 | 42300 | 42300 | 42200 | 1044 |
| 442 | 20231211 | 141000 | 9430606150 | 42350 | 42300 | 42350 | 42250 | 66 |
| 443 | 20231211 | 140900 | 9427812200 | 42350 | 42250 | 42350 | 42250 | 35 |
| 444 | 20231211 | 140800 | 9426332500 | 42300 | 42300 | 42300 | 42300 | 48 |
| 445 | 20231211 | 140700 | 9424302100 | 42300 | 42250 | 42350 | 42200 | 685 |
| 446 | 20231211 | 140600 | 9395364950 | 42250 | 42300 | 42300 | 42250 | 328 |
| 447 | 20231211 | 140500 | 9381505650 | 42300 | 42300 | 42350 | 42300 | 396 |
| 448 | 20231211 | 140400 | 9364750400 | 42350 | 42300 | 42350 | 42300 | 164 |
| 449 | 20231211 | 140300 | 9357811850 | 42300 | 42350 | 42350 | 42300 | 187 |
| 450 | 20231211 | 140200 | 9349901700 | 42250 | 42300 | 42300 | 42250 | 579 |
| 451 | 20231211 | 140100 | 9325421250 | 42300 | 42350 | 42350 | 42300 | 584 |
| 452 | 20231211 | 140000 | 9300706550 | 42300 | 42350 | 42350 | 42300 | 308 |
| 453 | 20231211 | 135900 | 9287671650 | 42350 | 42350 | 42350 | 42300 | 408 |
| 454 | 20231211 | 135800 | 9270402850 | 42350 | 42600 | 42600 | 42300 | 586 |
| 455 | 20231211 | 135700 | 9245593350 | 42500 | 42450 | 42500 | 42400 | 200 |
| 456 | 20231211 | 135600 | 9237100100 | 42450 | 42500 | 42500 | 42450 | 36 |
| 457 | 20231211 | 135500 | 9235571400 | 42500 | 42550 | 42600 | 42500 | 114 |
| 458 | 20231211 | 135400 | 9230721050 | 42450 | 42650 | 42650 | 42450 | 122 |
| 459 | 20231211 | 135300 | 9225535850 | 42650 | 42700 | 42700 | 42350 | 409 |
| 460 | 20231211 | 135200 | 9208204200 | 42700 | 42450 | 42700 | 42350 | 346 |
| 461 | 20231211 | 135100 | 9193513050 | 42450 | 42200 | 42450 | 42200 | 717 |
| 462 | 20231211 | 135000 | 9163215550 | 42250 | 42150 | 42250 | 42100 | 403 |
| 463 | 20231211 | 134900 | 9146214500 | 42100 | 42300 | 42300 | 42100 | 1137 |
| 464 | 20231211 | 134800 | 9098277900 | 42350 | 42400 | 42400 | 42150 | 621 |
| 465 | 20231211 | 134700 | 9072057900 | 42400 | 42300 | 42450 | 42250 | 262 |
| 466 | 20231211 | 134600 | 9060971450 | 42300 | 42450 | 42450 | 42300 | 216 |
| 467 | 20231211 | 134500 | 9051817900 | 42450 | 42250 | 42450 | 42150 | 910 |
| 468 | 20231211 | 134400 | 9013356700 | 42150 | 42300 | 42300 | 42150 | 234 |
| 469 | 20231211 | 134300 | 9003475300 | 42300 | 42450 | 42500 | 42200 | 1252 |
| 470 | 20231211 | 134200 | 8950505700 | 42450 | 42400 | 42500 | 42400 | 109 |
| 471 | 20231211 | 134100 | 8945881850 | 42500 | 42550 | 42550 | 42400 | 87 |
| 472 | 20231211 | 134000 | 8942183200 | 42500 | 42550 | 42550 | 42500 | 271 |
| 473 | 20231211 | 133900 | 8930661550 | 42550 | 42400 | 42550 | 42350 | 223 |
| 474 | 20231211 | 133800 | 8921186600 | 42400 | 42700 | 42700 | 42300 | 3007 |
| 475 | 20231211 | 133700 | 8793313400 | 42700 | 42750 | 42850 | 42700 | 292 |
| 476 | 20231211 | 133600 | 8780827900 | 42750 | 42800 | 42850 | 42750 | 82 |
| 477 | 20231211 | 133500 | 8777320450 | 42900 | 42700 | 42950 | 42700 | 415 |
| 478 | 20231211 | 133400 | 8759572650 | 42700 | 42950 | 43000 | 42650 | 676 |
| 479 | 20231211 | 133300 | 8730647700 | 43100 | 43100 | 43100 | 42900 | 85 |
| 480 | 20231211 | 133200 | 8726997150 | 43100 | 42900 | 43100 | 42900 | 340 |
| 481 | 20231211 | 133100 | 8712373750 | 42900 | 42750 | 42900 | 42750 | 319 |
| 482 | 20231211 | 133000 | 8698722900 | 42700 | 42850 | 42850 | 42600 | 96 |
| 483 | 20231211 | 132900 | 8694624400 | 42850 | 42850 | 42850 | 42550 | 1195 |
| 484 | 20231211 | 132800 | 8643630700 | 42800 | 42900 | 42900 | 42800 | 678 |
| 485 | 20231211 | 132700 | 8614585750 | 42900 | 42900 | 42900 | 42850 | 186 |
| 486 | 20231211 | 132600 | 8606614550 | 42950 | 42850 | 43050 | 42850 | 88 |
| 487 | 20231211 | 132500 | 8602836200 | 42900 | 42850 | 42900 | 42850 | 108 |
| 488 | 20231211 | 132400 | 8598203550 | 42850 | 42950 | 42950 | 42800 | 398 |
| 489 | 20231211 | 132300 | 8581160650 | 42950 | 42900 | 43000 | 42900 | 131 |
| 490 | 20231211 | 132200 | 8575531100 | 43000 | 42900 | 43100 | 42900 | 198 |
| 491 | 20231211 | 132100 | 8567018750 | 43150 | 42950 | 43150 | 42950 | 123 |
| 492 | 20231211 | 132000 | 8561723100 | 42900 | 42900 | 42900 | 42800 | 299 |
| 493 | 20231211 | 131900 | 8548912550 | 42950 | 42900 | 42950 | 42800 | 526 |
| 494 | 20231211 | 131800 | 8526356950 | 42900 | 43000 | 43000 | 42900 | 190 |
| 495 | 20231211 | 131700 | 8518196700 | 43050 | 43050 | 43050 | 43050 | 12 |
| 496 | 20231211 | 131600 | 8517680100 | 43000 | 43000 | 43050 | 42950 | 423 |
| 497 | 20231211 | 131500 | 8499509200 | 43100 | 43000 | 43150 | 43000 | 376 |
| 498 | 20231211 | 131400 | 8483338850 | 43100 | 43100 | 43150 | 43000 | 1060 |
| 499 | 20231211 | 131300 | 8437707400 | 43150 | 43050 | 43150 | 43050 | 117 |
| 500 | 20231211 | 131200 | 8432667300 | 43150 | 43000 | 43150 | 43000 | 222 |
| 501 | 20231211 | 131100 | 8423113300 | 43000 | 43050 | 43100 | 43000 | 188 |
| 502 | 20231211 | 131000 | 8415020850 | 43050 | 43150 | 43150 | 43050 | 718 |
| 503 | 20231211 | 130900 | 8384106400 | 43200 | 43200 | 43200 | 43200 | 34 |
| 504 | 20231211 | 130800 | 8382637600 | 43250 | 43150 | 43250 | 43100 | 214 |
| 505 | 20231211 | 130700 | 8373410500 | 43150 | 43200 | 43250 | 43100 | 171 |
| 506 | 20231211 | 130600 | 8366036550 | 43250 | 43300 | 43300 | 43100 | 56 |
| 507 | 20231211 | 130500 | 8363617250 | 43300 | 43250 | 43300 | 43100 | 380 |
| 508 | 20231211 | 130400 | 8347229500 | 43300 | 43300 | 43300 | 43250 | 44 |
| 509 | 20231211 | 130300 | 8345325200 | 43350 | 43150 | 43350 | 43150 | 200 |
| 510 | 20231211 | 130200 | 8336674750 | 43150 | 43200 | 43200 | 43150 | 52 |
| 511 | 20231211 | 130100 | 8334429700 | 43150 | 43150 | 43150 | 43150 | 10 |
| 512 | 20231211 | 130000 | 8333998200 | 43150 | 43300 | 43300 | 43050 | 730 |
| 513 | 20231211 | 125900 | 8302499000 | 43350 | 43400 | 43400 | 43350 | 159 |
| 514 | 20231211 | 125800 | 8295605850 | 43350 | 43350 | 43350 | 43350 | 327 |
| 515 | 20231211 | 125700 | 8281430400 | 43350 | 43400 | 43400 | 43300 | 243 |
| 516 | 20231211 | 125600 | 8270891600 | 43300 | 43100 | 43300 | 43100 | 192 |
| 517 | 20231211 | 125500 | 8262587800 | 43200 | 43150 | 43250 | 43100 | 397 |
| 518 | 20231211 | 125400 | 8245472800 | 43100 | 43150 | 43150 | 43100 | 49 |
| 519 | 20231211 | 125300 | 8243359300 | 43150 | 43200 | 43200 | 43150 | 130 |
| 520 | 20231211 | 125200 | 8237745550 | 43150 | 43050 | 43150 | 43050 | 113 |
| 521 | 20231211 | 125100 | 8232877750 | 43000 | 43050 | 43050 | 43000 | 685 |
| 522 | 20231211 | 125000 | 8203419000 | 43050 | 43050 | 43100 | 43050 | 82 |
| 523 | 20231211 | 124900 | 8199887550 | 43050 | 43050 | 43050 | 43050 | 71 |
| 524 | 20231211 | 124800 | 8196831000 | 43050 | 43100 | 43100 | 43050 | 92 |
| 525 | 20231211 | 124700 | 8192869550 | 43100 | 43100 | 43150 | 43100 | 135 |
| 526 | 20231211 | 124600 | 8187049800 | 43100 | 43000 | 43100 | 43000 | 497 |
| 527 | 20231211 | 124500 | 8165666050 | 43050 | 43000 | 43050 | 43000 | 60 |
| 528 | 20231211 | 124400 | 8163083950 | 43050 | 43050 | 43050 | 43000 | 462 |
| 529 | 20231211 | 124300 | 8143204850 | 43000 | 43050 | 43100 | 43000 | 105 |
| 530 | 20231211 | 124200 | 8138684300 | 43050 | 43050 | 43050 | 43050 | 43 |
| 531 | 20231211 | 124100 | 8136833150 | 43000 | 43150 | 43200 | 43000 | 417 |
| 532 | 20231211 | 124000 | 8118881200 | 43250 | 43200 | 43250 | 43200 | 138 |
| 533 | 20231211 | 123900 | 8112917250 | 43200 | 43150 | 43300 | 43150 | 4 |
| 534 | 20231211 | 123800 | 8112744300 | 43100 | 43050 | 43150 | 43000 | 283 |
| 535 | 20231211 | 123700 | 8100556900 | 43050 | 43000 | 43050 | 43000 | 31 |
| 536 | 20231211 | 123600 | 8099223850 | 43000 | 43050 | 43050 | 42950 | 596 |
| 537 | 20231211 | 123500 | 8073600350 | 43150 | 43050 | 43150 | 43050 | 29 |
| 538 | 20231211 | 123400 | 8072350600 | 43050 | 43050 | 43050 | 43050 | 25 |
| 539 | 20231211 | 123300 | 8071274350 | 43200 | 43050 | 43200 | 43000 | 655 |
| 540 | 20231211 | 123200 | 8043100500 | 43050 | 43050 | 43100 | 43000 | 73 |
| 541 | 20231211 | 123100 | 8039958200 | 43000 | 43100 | 43100 | 43000 | 520 |
| 542 | 20231211 | 123000 | 8017581000 | 43100 | 43200 | 43200 | 43050 | 564 |
| 543 | 20231211 | 122900 | 7993270350 | 43150 | 43200 | 43200 | 43150 | 95 |
| 544 | 20231211 | 122800 | 7989168950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 545 | 20231211 | 122700 | 7989168950 | 43300 | 43300 | 43350 | 43100 | 429 |
| 546 | 20231211 | 122600 | 7970653700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 547 | 20231211 | 122500 | 7970653700 | 43300 | 43250 | 43300 | 43200 | 179 |
| 548 | 20231211 | 122400 | 7962913300 | 43250 | 43250 | 43300 | 43250 | 47 |
| 549 | 20231211 | 122300 | 7960880450 | 43200 | 43250 | 43300 | 43200 | 261 |
| 550 | 20231211 | 122200 | 7949582350 | 43200 | 43200 | 43200 | 43050 | 379 |
| 551 | 20231211 | 122100 | 7933251350 | 43150 | 43400 | 43400 | 43150 | 874 |
| 552 | 20231211 | 122000 | 7895393350 | 43400 | 43300 | 43450 | 43300 | 519 |
| 553 | 20231211 | 121900 | 7872878800 | 43300 | 43300 | 43350 | 43150 | 262 |
| 554 | 20231211 | 121800 | 7861535150 | 43350 | 43050 | 43350 | 43050 | 186 |
| 555 | 20231211 | 121700 | 7853488500 | 43250 | 43150 | 43250 | 43000 | 407 |
| 556 | 20231211 | 121600 | 7835981700 | 43250 | 43200 | 43250 | 43000 | 158 |
| 557 | 20231211 | 121500 | 7829172550 | 43200 | 42950 | 43200 | 42900 | 584 |
| 558 | 20231211 | 121400 | 7804012300 | 42900 | 42850 | 42900 | 42850 | 35 |
| 559 | 20231211 | 121300 | 7802511100 | 42850 | 42900 | 42900 | 42800 | 129 |
| 560 | 20231211 | 121200 | 7796984350 | 42900 | 42900 | 42950 | 42900 | 576 |
| 561 | 20231211 | 121100 | 7772273900 | 42950 | 42900 | 43000 | 42900 | 128 |
| 562 | 20231211 | 121000 | 7766776200 | 42900 | 42900 | 42900 | 42900 | 15 |
| 563 | 20231211 | 120900 | 7766132700 | 42900 | 42800 | 42900 | 42750 | 284 |
| 564 | 20231211 | 120800 | 7753972950 | 42750 | 42750 | 42750 | 42700 | 475 |
| 565 | 20231211 | 120700 | 7733682500 | 42700 | 42750 | 42900 | 42700 | 272 |
| 566 | 20231211 | 120600 | 7722064600 | 42750 | 42900 | 42900 | 42750 | 407 |
| 567 | 20231211 | 120500 | 7704653850 | 42900 | 42750 | 42950 | 42750 | 108 |
| 568 | 20231211 | 120400 | 7700035550 | 42750 | 42750 | 43000 | 42700 | 396 |
| 569 | 20231211 | 120300 | 7683096200 | 42750 | 43000 | 43000 | 42750 | 1232 |
| 570 | 20231211 | 120200 | 7630305700 | 43000 | 43100 | 43100 | 43000 | 134 |
| 571 | 20231211 | 120100 | 7624537650 | 43100 | 42950 | 43100 | 42950 | 160 |
| 572 | 20231211 | 120000 | 7617650900 | 42950 | 42950 | 42950 | 42950 | 40 |
| 573 | 20231211 | 115900 | 7615932900 | 42950 | 42900 | 43100 | 42900 | 75 |
| 574 | 20231211 | 115800 | 7612711700 | 42900 | 43100 | 43150 | 42900 | 618 |
| 575 | 20231211 | 115700 | 7586164200 | 43150 | 43100 | 43200 | 43050 | 210 |
| 576 | 20231211 | 115600 | 7577103100 | 43050 | 43000 | 43050 | 42950 | 210 |
| 577 | 20231211 | 115500 | 7568075400 | 43000 | 43200 | 43200 | 43000 | 129 |
| 578 | 20231211 | 115400 | 7562507800 | 43200 | 43000 | 43200 | 42850 | 137 |
| 579 | 20231211 | 115300 | 7556621000 | 42950 | 42800 | 42950 | 42750 | 898 |
| 580 | 20231211 | 115200 | 7518169200 | 42800 | 42900 | 43000 | 42800 | 539 |
| 581 | 20231211 | 115100 | 7495069550 | 43000 | 43000 | 43000 | 42900 | 1390 |
| 582 | 20231211 | 115000 | 7435365000 | 43050 | 43200 | 43350 | 43000 | 1433 |
| 583 | 20231211 | 114900 | 7373598300 | 43350 | 43150 | 43350 | 43150 | 56 |
| 584 | 20231211 | 114800 | 7371175800 | 43150 | 43350 | 43400 | 43100 | 1115 |
| 585 | 20231211 | 114700 | 7322969400 | 43350 | 43400 | 43400 | 43300 | 70 |
| 586 | 20231211 | 114600 | 7319934900 | 43400 | 43400 | 43400 | 43250 | 65 |
| 587 | 20231211 | 114500 | 7317121900 | 43250 | 43200 | 43450 | 43200 | 147 |
| 588 | 20231211 | 114400 | 7310765650 | 43450 | 43350 | 43450 | 43200 | 436 |
| 589 | 20231211 | 114300 | 7291909100 | 43550 | 43350 | 43550 | 43300 | 319 |
| 590 | 20231211 | 114200 | 7278067950 | 43350 | 43250 | 43350 | 43250 | 53 |
| 591 | 20231211 | 114100 | 7275773650 | 43300 | 43250 | 43400 | 43200 | 290 |
| 592 | 20231211 | 114000 | 7263227200 | 43200 | 43200 | 43400 | 43100 | 1077 |
| 593 | 20231211 | 113900 | 7216722350 | 43200 | 43400 | 43550 | 43200 | 2784 |
| 594 | 20231211 | 113800 | 7096134300 | 43400 | 43750 | 43750 | 43400 | 1095 |
| 595 | 20231211 | 113700 | 7048502800 | 43600 | 43650 | 43650 | 43600 | 290 |
| 596 | 20231211 | 113600 | 7035854300 | 43650 | 43650 | 43650 | 43650 | 130 |
| 597 | 20231211 | 113500 | 7030179800 | 43650 | 43600 | 43650 | 43600 | 109 |
| 598 | 20231211 | 113400 | 7025426600 | 43750 | 43800 | 43850 | 43500 | 1565 |
| 599 | 20231211 | 113300 | 6957115700 | 43750 | 43750 | 43750 | 43700 | 172 |
| 600 | 20231211 | 113200 | 6949595650 | 43850 | 43900 | 43900 | 43800 | 620 |
| 601 | 20231211 | 113100 | 6922416000 | 43900 | 43900 | 43900 | 43800 | 474 |
| 602 | 20231211 | 113000 | 6901621850 | 43900 | 43850 | 43950 | 43850 | 55 |
| 603 | 20231211 | 112900 | 6899206850 | 43850 | 43900 | 44000 | 43850 | 681 |
| 604 | 20231211 | 112800 | 6869327000 | 43850 | 43900 | 44000 | 43850 | 246 |
| 605 | 20231211 | 112700 | 6858536650 | 43900 | 44050 | 44100 | 43850 | 1887 |
| 606 | 20231211 | 112600 | 6775493050 | 44050 | 44050 | 44050 | 44000 | 1523 |
| 607 | 20231211 | 112500 | 6708421300 | 44050 | 43950 | 44050 | 43800 | 1552 |
| 608 | 20231211 | 112400 | 6640289350 | 43950 | 43750 | 44000 | 43750 | 5585 |
| 609 | 20231211 | 112300 | 6395155100 | 43700 | 43450 | 43700 | 43450 | 1460 |
| 610 | 20231211 | 112200 | 6331499000 | 43450 | 43550 | 43600 | 43450 | 580 |
| 611 | 20231211 | 112100 | 6306251950 | 43550 | 43450 | 43600 | 43450 | 97 |
| 612 | 20231211 | 112000 | 6302031400 | 43450 | 43600 | 43600 | 43400 | 1763 |
| 613 | 20231211 | 111900 | 6225290050 | 43550 | 43750 | 43800 | 43500 | 912 |
| 614 | 20231211 | 111800 | 6185491800 | 43700 | 43800 | 43850 | 43700 | 741 |
| 615 | 20231211 | 111700 | 6153042450 | 43750 | 43650 | 43750 | 43650 | 303 |
| 616 | 20231211 | 111600 | 6139800000 | 43700 | 43600 | 43700 | 43600 | 587 |
| 617 | 20231211 | 111500 | 6114175600 | 43550 | 43750 | 43800 | 43550 | 801 |
| 618 | 20231211 | 111400 | 6079169500 | 43800 | 43750 | 43800 | 43700 | 695 |
| 619 | 20231211 | 111300 | 6048781500 | 43750 | 43400 | 43850 | 43400 | 2167 |
| 620 | 20231211 | 111200 | 5954125500 | 43400 | 43550 | 43550 | 43400 | 1113 |
| 621 | 20231211 | 111100 | 5905774100 | 43500 | 43550 | 43600 | 43500 | 745 |
| 622 | 20231211 | 111000 | 5873335200 | 43550 | 43550 | 43600 | 43550 | 487 |
| 623 | 20231211 | 110900 | 5852120950 | 43600 | 43600 | 43650 | 43550 | 457 |
| 624 | 20231211 | 110800 | 5832201050 | 43550 | 43650 | 43650 | 43500 | 644 |
| 625 | 20231211 | 110700 | 5804152900 | 43650 | 43650 | 43650 | 43550 | 668 |
| 626 | 20231211 | 110600 | 5775010100 | 43650 | 43450 | 43750 | 43400 | 1240 |
| 627 | 20231211 | 110500 | 5720886150 | 43450 | 43750 | 43900 | 43400 | 1800 |
| 628 | 20231211 | 110400 | 5642309950 | 43850 | 43500 | 43850 | 43450 | 4120 |
| 629 | 20231211 | 110300 | 5462563850 | 43500 | 43400 | 43600 | 43400 | 2323 |
| 630 | 20231211 | 110200 | 5361474550 | 43400 | 43250 | 43400 | 43250 | 357 |
| 631 | 20231211 | 110100 | 5346009850 | 43300 | 43400 | 43400 | 43200 | 606 |
| 632 | 20231211 | 110000 | 5319776650 | 43400 | 43300 | 43500 | 43300 | 727 |
| 633 | 20231211 | 105900 | 5288209150 | 43300 | 43250 | 43300 | 43200 | 429 |
| 634 | 20231211 | 105800 | 5269659350 | 43250 | 43250 | 43250 | 43150 | 364 |
| 635 | 20231211 | 105700 | 5253934250 | 43250 | 43300 | 43300 | 43050 | 1296 |
| 636 | 20231211 | 105600 | 5198039550 | 43400 | 43400 | 43500 | 43250 | 820 |
| 637 | 20231211 | 105500 | 5162453250 | 43500 | 43500 | 43550 | 43150 | 1368 |
| 638 | 20231211 | 105400 | 5103008950 | 43550 | 43250 | 43650 | 43250 | 4780 |
| 639 | 20231211 | 105300 | 4895256500 | 43250 | 43050 | 43250 | 43050 | 990 |
| 640 | 20231211 | 105200 | 4852550200 | 43050 | 43000 | 43100 | 43000 | 720 |
| 641 | 20231211 | 105100 | 4821568000 | 43000 | 42950 | 43000 | 42900 | 2151 |
| 642 | 20231211 | 105000 | 4729166700 | 42950 | 43000 | 43000 | 42950 | 620 |
| 643 | 20231211 | 104900 | 4702527150 | 43000 | 43100 | 43100 | 42900 | 626 |
| 644 | 20231211 | 104800 | 4675588700 | 43100 | 42900 | 43100 | 42900 | 1072 |
| 645 | 20231211 | 104700 | 4629520350 | 42900 | 42700 | 42900 | 42650 | 1335 |
| 646 | 20231211 | 104600 | 4572417700 | 42750 | 42850 | 42850 | 42700 | 85 |
| 647 | 20231211 | 104500 | 4568777400 | 42850 | 42650 | 42850 | 42600 | 351 |
| 648 | 20231211 | 104400 | 4553790400 | 42700 | 42600 | 42700 | 42600 | 54 |
| 649 | 20231211 | 104300 | 4551486400 | 42600 | 42600 | 42650 | 42600 | 81 |
| 650 | 20231211 | 104200 | 4548035200 | 42550 | 42700 | 42700 | 42550 | 519 |
| 651 | 20231211 | 104100 | 4525918850 | 42700 | 42850 | 42900 | 42700 | 518 |
| 652 | 20231211 | 104000 | 4503752400 | 42900 | 42900 | 42950 | 42850 | 298 |
| 653 | 20231211 | 103900 | 4490964650 | 42900 | 42900 | 42900 | 42800 | 473 |
| 654 | 20231211 | 103800 | 4470682350 | 42850 | 42750 | 42900 | 42750 | 289 |
| 655 | 20231211 | 103700 | 4458299500 | 42750 | 42600 | 42900 | 42600 | 871 |
| 656 | 20231211 | 103600 | 4421061200 | 42650 | 42600 | 42700 | 42600 | 495 |
| 657 | 20231211 | 103500 | 4399946300 | 42550 | 42600 | 42600 | 42500 | 393 |
| 658 | 20231211 | 103400 | 4383229650 | 42600 | 42300 | 42600 | 42300 | 1301 |
| 659 | 20231211 | 103300 | 4328030200 | 42300 | 42300 | 42350 | 42250 | 251 |
| 660 | 20231211 | 103200 | 4317413850 | 42350 | 42150 | 42400 | 42150 | 203 |
| 661 | 20231211 | 103100 | 4308835750 | 42150 | 41900 | 42150 | 41900 | 2094 |
| 662 | 20231211 | 103000 | 4220638600 | 42050 | 42000 | 42050 | 41850 | 893 |
| 663 | 20231211 | 102900 | 4183211550 | 41850 | 41850 | 42050 | 41750 | 1076 |
| 664 | 20231211 | 102800 | 4138258450 | 41800 | 42100 | 42100 | 41800 | 1410 |
| 665 | 20231211 | 102700 | 4079181550 | 42050 | 41900 | 42050 | 41900 | 585 |
| 666 | 20231211 | 102600 | 4054607850 | 41900 | 42000 | 42000 | 41850 | 1776 |
| 667 | 20231211 | 102500 | 3980114100 | 42000 | 42050 | 42050 | 42000 | 623 |
| 668 | 20231211 | 102400 | 3953942050 | 42100 | 42150 | 42200 | 42000 | 1415 |
| 669 | 20231211 | 102300 | 3894404950 | 42250 | 42100 | 42300 | 42100 | 64 |
| 670 | 20231211 | 102200 | 3891702850 | 42100 | 42100 | 42300 | 42050 | 812 |
| 671 | 20231211 | 102100 | 3857529100 | 42150 | 42450 | 42450 | 42150 | 1897 |
| 672 | 20231211 | 102000 | 3777419250 | 42300 | 42350 | 42400 | 42300 | 537 |
| 673 | 20231211 | 101900 | 3754695300 | 42400 | 42300 | 42450 | 42250 | 96 |
| 674 | 20231211 | 101800 | 3750633600 | 42300 | 42350 | 42350 | 42300 | 357 |
| 675 | 20231211 | 101700 | 3735528100 | 42300 | 42350 | 42550 | 42300 | 1566 |
| 676 | 20231211 | 101600 | 3669018700 | 42400 | 42500 | 42500 | 42350 | 389 |
| 677 | 20231211 | 101500 | 3652529350 | 42450 | 42500 | 42500 | 42450 | 45 |
| 678 | 20231211 | 101400 | 3650618300 | 42450 | 42300 | 42450 | 42300 | 102 |
| 679 | 20231211 | 101300 | 3646300850 | 42250 | 42200 | 42250 | 42200 | 466 |
| 680 | 20231211 | 101200 | 3626621450 | 42200 | 42400 | 42400 | 42200 | 1174 |
| 681 | 20231211 | 101100 | 3576958450 | 42400 | 42300 | 42400 | 42200 | 637 |
| 682 | 20231211 | 101000 | 3550031400 | 42250 | 42500 | 42600 | 42250 | 1068 |
| 683 | 20231211 | 100900 | 3504736800 | 42500 | 42600 | 42650 | 42500 | 481 |
| 684 | 20231211 | 100800 | 3484261250 | 42600 | 42700 | 42700 | 42600 | 182 |
| 685 | 20231211 | 100700 | 3476500750 | 42700 | 42700 | 42750 | 42700 | 28 |
| 686 | 20231211 | 100600 | 3475304650 | 42650 | 42700 | 42700 | 42600 | 390 |
| 687 | 20231211 | 100500 | 3458670150 | 42700 | 42650 | 42700 | 42600 | 362 |
| 688 | 20231211 | 100400 | 3443225450 | 42650 | 42650 | 42650 | 42650 | 31 |
| 689 | 20231211 | 100300 | 3441903300 | 42650 | 42550 | 42650 | 42550 | 156 |
| 690 | 20231211 | 100200 | 3435256450 | 42550 | 42500 | 42550 | 42500 | 207 |
| 691 | 20231211 | 100100 | 3426451800 | 42550 | 42450 | 42600 | 42250 | 1904 |
| 692 | 20231211 | 100000 | 3345821950 | 42450 | 42600 | 42700 | 42450 | 1129 |
| 693 | 20231211 | 095900 | 3297798850 | 42600 | 42650 | 42700 | 42600 | 66 |
| 694 | 20231211 | 095800 | 3294980950 | 42600 | 42700 | 42700 | 42600 | 416 |
| 695 | 20231211 | 095700 | 3277235300 | 42700 | 42750 | 42750 | 42700 | 408 |
| 696 | 20231211 | 095600 | 3259812400 | 42800 | 42750 | 42850 | 42750 | 241 |
| 697 | 20231211 | 095500 | 3249503450 | 42750 | 43000 | 43050 | 42750 | 857 |
| 698 | 20231211 | 095400 | 3212785650 | 43000 | 43000 | 43200 | 42850 | 975 |
| 699 | 20231211 | 095300 | 3170859900 | 43000 | 43300 | 43300 | 42950 | 1264 |
| 700 | 20231211 | 095200 | 3116402500 | 43300 | 43400 | 43550 | 43250 | 2858 |
| 701 | 20231211 | 095100 | 2992253300 | 43400 | 43350 | 43400 | 43250 | 1841 |
| 702 | 20231211 | 095000 | 2912475500 | 43350 | 43200 | 43350 | 43050 | 1098 |
| 703 | 20231211 | 094900 | 2864969950 | 43300 | 43100 | 43300 | 43100 | 3315 |
| 704 | 20231211 | 094800 | 2721805700 | 43050 | 42850 | 43050 | 42800 | 1376 |
| 705 | 20231211 | 094700 | 2662685200 | 42850 | 42850 | 42850 | 42800 | 370 |
| 706 | 20231211 | 094600 | 2646831150 | 42850 | 43050 | 43100 | 42850 | 1329 |
| 707 | 20231211 | 094500 | 2589709150 | 43100 | 42850 | 43100 | 42800 | 3721 |
| 708 | 20231211 | 094400 | 2429772200 | 42800 | 42750 | 42850 | 42750 | 467 |
| 709 | 20231211 | 094300 | 2409790050 | 42750 | 42600 | 42750 | 42550 | 311 |
| 710 | 20231211 | 094200 | 2396525500 | 42500 | 42700 | 42700 | 42500 | 243 |
| 711 | 20231211 | 094100 | 2386173650 | 42500 | 42300 | 42700 | 42300 | 437 |
| 712 | 20231211 | 094000 | 2367591850 | 42350 | 42250 | 42400 | 42250 | 57 |
| 713 | 20231211 | 093900 | 2365180200 | 42250 | 42350 | 42450 | 42250 | 602 |
| 714 | 20231211 | 093800 | 2339712050 | 42350 | 42500 | 42500 | 42350 | 101 |
| 715 | 20231211 | 093700 | 2335431100 | 42500 | 42500 | 42500 | 42350 | 252 |
| 716 | 20231211 | 093600 | 2324736900 | 42500 | 42250 | 42500 | 42250 | 346 |
| 717 | 20231211 | 093500 | 2310093850 | 42200 | 42100 | 42250 | 42100 | 623 |
| 718 | 20231211 | 093400 | 2283826550 | 42100 | 42150 | 42150 | 42050 | 413 |
| 719 | 20231211 | 093300 | 2266440300 | 42200 | 42000 | 42200 | 42000 | 832 |
| 720 | 20231211 | 093200 | 2231487550 | 42000 | 42250 | 42250 | 41900 | 4497 |
| 721 | 20231211 | 093100 | 2042683600 | 42250 | 42250 | 42250 | 42150 | 920 |
| 722 | 20231211 | 093000 | 2003880850 | 42150 | 42250 | 42250 | 42150 | 509 |
| 723 | 20231211 | 092900 | 1982408950 | 42200 | 42400 | 42400 | 42200 | 423 |
| 724 | 20231211 | 092800 | 1964517950 | 42350 | 42650 | 42650 | 42350 | 286 |
| 725 | 20231211 | 092700 | 1952352700 | 42650 | 42650 | 42700 | 42600 | 603 |
| 726 | 20231211 | 092600 | 1926629850 | 42650 | 42650 | 42750 | 42600 | 610 |
| 727 | 20231211 | 092500 | 1900580750 | 42550 | 42500 | 42650 | 42500 | 496 |
| 728 | 20231211 | 092400 | 1879467900 | 42550 | 42300 | 42550 | 42250 | 910 |
| 729 | 20231211 | 092300 | 1840925350 | 42300 | 42350 | 42350 | 42300 | 61 |
| 730 | 20231211 | 092200 | 1838343350 | 42350 | 42400 | 42550 | 42350 | 482 |
| 731 | 20231211 | 092100 | 1817912000 | 42500 | 42350 | 42500 | 42300 | 608 |
| 732 | 20231211 | 092000 | 1792146300 | 42400 | 42350 | 42450 | 42150 | 266 |
| 733 | 20231211 | 091900 | 1780898850 | 42400 | 42450 | 42500 | 42250 | 795 |
| 734 | 20231211 | 091800 | 1747190300 | 42450 | 42500 | 42500 | 42400 | 537 |
| 735 | 20231211 | 091700 | 1724399250 | 42600 | 42550 | 42600 | 42500 | 640 |
| 736 | 20231211 | 091600 | 1697175350 | 42550 | 42500 | 42700 | 42500 | 191 |
| 737 | 20231211 | 091500 | 1689048150 | 42500 | 42700 | 42700 | 42500 | 396 |
| 738 | 20231211 | 091400 | 1672169350 | 42700 | 42700 | 42850 | 42650 | 452 |
| 739 | 20231211 | 091300 | 1652864400 | 42650 | 43100 | 43100 | 42600 | 1166 |
| 740 | 20231211 | 091200 | 1602933900 | 43100 | 42800 | 43150 | 42800 | 5048 |
| 741 | 20231211 | 091100 | 1385700150 | 42700 | 42500 | 42750 | 42300 | 936 |
| 742 | 20231211 | 091000 | 1345858200 | 42500 | 42000 | 42500 | 42000 | 595 |
| 743 | 20231211 | 090900 | 1320691600 | 42000 | 42100 | 42250 | 41900 | 1835 |
| 744 | 20231211 | 090800 | 1243595800 | 42150 | 42000 | 42300 | 42000 | 623 |
| 745 | 20231211 | 090700 | 1217377550 | 42000 | 42050 | 42100 | 41950 | 1292 |
| 746 | 20231211 | 090600 | 1163086500 | 42050 | 42050 | 42300 | 42050 | 2066 |
| 747 | 20231211 | 090500 | 1076037950 | 42050 | 42300 | 42300 | 41700 | 7747 |
| 748 | 20231211 | 090400 | 751603900 | 42300 | 42750 | 42950 | 42300 | 3214 |
| 749 | 20231211 | 090300 | 614951150 | 42750 | 43050 | 43150 | 42750 | 2150 |
| 750 | 20231211 | 090200 | 522642850 | 43000 | 43050 | 43300 | 42900 | 2636 |
| 751 | 20231211 | 090100 | 408989200 | 43050 | 42500 | 43300 | 42450 | 6024 |
| 752 | 20231211 | 090000 | 150866300 | 42450 | 42300 | 42500 | 42300 | 3478 |