40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 211100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 18500 |
| 3 | 20231204 | 211000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 4 | 20231204 | 210900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 5 | 20231204 | 210800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 6 | 20231204 | 210700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 7 | 20231204 | 210600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 8 | 20231204 | 210500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 9 | 20231204 | 210400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 10 | 20231204 | 210300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 11 | 20231204 | 210200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 12 | 20231204 | 210100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 13 | 20231204 | 210000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 14 | 20231204 | 205900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 15 | 20231204 | 205800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 16 | 20231204 | 205700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 17 | 20231204 | 205600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 18 | 20231204 | 205500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 19 | 20231204 | 205400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 20 | 20231204 | 205300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 21 | 20231204 | 205200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 22 | 20231204 | 205100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 23 | 20231204 | 205000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 24 | 20231204 | 204900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 25 | 20231204 | 204800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 26 | 20231204 | 204700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 27 | 20231204 | 204600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 28 | 20231204 | 204500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 29 | 20231204 | 204400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 30 | 20231204 | 204300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 31 | 20231204 | 204200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 32 | 20231204 | 204100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 18500 |
| 33 | 20231204 | 204000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 34 | 20231204 | 203900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 35 | 20231204 | 203800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 36 | 20231204 | 203700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 37 | 20231204 | 203600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 38 | 20231204 | 203500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 39 | 20231204 | 203400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 40 | 20231204 | 203300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 41 | 20231204 | 203200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 42 | 20231204 | 203100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 43 | 20231204 | 203000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 44 | 20231204 | 202900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 45 | 20231204 | 202800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 46 | 20231204 | 202700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 47 | 20231204 | 202600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 48 | 20231204 | 202500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 49 | 20231204 | 202400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 50 | 20231204 | 202300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 51 | 20231204 | 202200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 52 | 20231204 | 202100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 53 | 20231204 | 202000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 54 | 20231204 | 201900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 55 | 20231204 | 201800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 56 | 20231204 | 201700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 57 | 20231204 | 201600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 58 | 20231204 | 201500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 59 | 20231204 | 201400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 60 | 20231204 | 201300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 61 | 20231204 | 201200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 62 | 20231204 | 201100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 18500 |
| 63 | 20231204 | 201000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 64 | 20231204 | 200900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 65 | 20231204 | 200800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 66 | 20231204 | 200700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 67 | 20231204 | 200600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 68 | 20231204 | 200500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 69 | 20231204 | 200400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 70 | 20231204 | 200300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 71 | 20231204 | 200200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 72 | 20231204 | 200100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 73 | 20231204 | 200000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 74 | 20231204 | 195900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 75 | 20231204 | 195800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 76 | 20231204 | 195700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 77 | 20231204 | 195600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 78 | 20231204 | 195500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 79 | 20231204 | 195400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 80 | 20231204 | 195300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 81 | 20231204 | 195200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 82 | 20231204 | 195100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 83 | 20231204 | 195000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 84 | 20231204 | 194900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 85 | 20231204 | 194800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 86 | 20231204 | 194700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 87 | 20231204 | 194600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 88 | 20231204 | 194500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 89 | 20231204 | 194400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 90 | 20231204 | 194300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 91 | 20231204 | 194200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 92 | 20231204 | 194100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 18500 |
| 93 | 20231204 | 194000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 94 | 20231204 | 193900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 95 | 20231204 | 193800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 96 | 20231204 | 193700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 97 | 20231204 | 193600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 98 | 20231204 | 193500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 99 | 20231204 | 193400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 100 | 20231204 | 193300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 101 | 20231204 | 193200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 102 | 20231204 | 193100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 103 | 20231204 | 193000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 104 | 20231204 | 192900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 105 | 20231204 | 192800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 106 | 20231204 | 192700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 107 | 20231204 | 192600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 108 | 20231204 | 192500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 109 | 20231204 | 192400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 110 | 20231204 | 192300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 111 | 20231204 | 192200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 112 | 20231204 | 192100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 113 | 20231204 | 192000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 114 | 20231204 | 191900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 115 | 20231204 | 191800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 116 | 20231204 | 191700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 117 | 20231204 | 191600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 118 | 20231204 | 191500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 119 | 20231204 | 191400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 120 | 20231204 | 191300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 121 | 20231204 | 191200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 122 | 20231204 | 191100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 18500 |
| 123 | 20231204 | 191000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 124 | 20231204 | 190900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 125 | 20231204 | 190800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 126 | 20231204 | 190700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 127 | 20231204 | 190600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 128 | 20231204 | 190500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 129 | 20231204 | 190400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 130 | 20231204 | 190300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 131 | 20231204 | 190200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 132 | 20231204 | 190100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 133 | 20231204 | 190000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 134 | 20231204 | 185900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 135 | 20231204 | 185800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 136 | 20231204 | 185700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 137 | 20231204 | 185600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 138 | 20231204 | 185500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 139 | 20231204 | 185400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 140 | 20231204 | 185300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 141 | 20231204 | 185200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 142 | 20231204 | 185100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 143 | 20231204 | 185000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 144 | 20231204 | 184900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 145 | 20231204 | 184800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 146 | 20231204 | 184700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 147 | 20231204 | 184600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 148 | 20231204 | 184500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 149 | 20231204 | 184400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 150 | 20231204 | 184300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 151 | 20231204 | 184200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 152 | 20231204 | 184100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 18500 |
| 153 | 20231204 | 184000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 154 | 20231204 | 183900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 155 | 20231204 | 183800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 156 | 20231204 | 183700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 157 | 20231204 | 183600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 158 | 20231204 | 183500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 159 | 20231204 | 183400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 160 | 20231204 | 183300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 161 | 20231204 | 183200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 162 | 20231204 | 183100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 163 | 20231204 | 183000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 164 | 20231204 | 182900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 165 | 20231204 | 182800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 166 | 20231204 | 182700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 167 | 20231204 | 182600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 168 | 20231204 | 182500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 169 | 20231204 | 182400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 170 | 20231204 | 182300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 171 | 20231204 | 182200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 172 | 20231204 | 182100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 173 | 20231204 | 182000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 174 | 20231204 | 181900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 175 | 20231204 | 181800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 176 | 20231204 | 181700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 177 | 20231204 | 181600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 178 | 20231204 | 181500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 179 | 20231204 | 181400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 180 | 20231204 | 181300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 181 | 20231204 | 181200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 182 | 20231204 | 181100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 18500 |
| 183 | 20231204 | 181000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 184 | 20231204 | 180900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 185 | 20231204 | 180800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 186 | 20231204 | 180700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 187 | 20231204 | 180600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 188 | 20231204 | 180500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 189 | 20231204 | 180400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 190 | 20231204 | 180300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 191 | 20231204 | 180200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 192 | 20231204 | 180100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 193 | 20231204 | 180000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 194 | 20231204 | 175900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 195 | 20231204 | 175800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 196 | 20231204 | 175700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 197 | 20231204 | 175600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 198 | 20231204 | 175500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 199 | 20231204 | 175400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 200 | 20231204 | 175300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 201 | 20231204 | 175200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 202 | 20231204 | 175100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 203 | 20231204 | 175000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 204 | 20231204 | 174900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 205 | 20231204 | 174800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 206 | 20231204 | 174700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 207 | 20231204 | 174600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 208 | 20231204 | 174500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 209 | 20231204 | 174400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 210 | 20231204 | 174300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 211 | 20231204 | 174200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 212 | 20231204 | 174100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 18500 |
| 213 | 20231204 | 174000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 214 | 20231204 | 173900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 215 | 20231204 | 173800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 216 | 20231204 | 173700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 217 | 20231204 | 173600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 218 | 20231204 | 173500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 219 | 20231204 | 173400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 220 | 20231204 | 173300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 221 | 20231204 | 173200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 222 | 20231204 | 173100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 223 | 20231204 | 173000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 224 | 20231204 | 172900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 225 | 20231204 | 172800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 226 | 20231204 | 172700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 227 | 20231204 | 172600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 228 | 20231204 | 172500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 229 | 20231204 | 172400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 230 | 20231204 | 172300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 231 | 20231204 | 172200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 232 | 20231204 | 172100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 233 | 20231204 | 172000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 234 | 20231204 | 171900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 235 | 20231204 | 171800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 236 | 20231204 | 171700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 237 | 20231204 | 171600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 238 | 20231204 | 171500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 239 | 20231204 | 171400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 240 | 20231204 | 171300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 241 | 20231204 | 171200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 242 | 20231204 | 171100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 18500 |
| 243 | 20231204 | 171000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 244 | 20231204 | 170900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 245 | 20231204 | 170800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 246 | 20231204 | 170700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 247 | 20231204 | 170600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 248 | 20231204 | 170500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 249 | 20231204 | 170400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 250 | 20231204 | 170300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 251 | 20231204 | 170200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 252 | 20231204 | 170100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 253 | 20231204 | 170000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 254 | 20231204 | 165900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 255 | 20231204 | 165800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 256 | 20231204 | 165700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 257 | 20231204 | 165600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 258 | 20231204 | 165500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 259 | 20231204 | 165400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 260 | 20231204 | 165300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 261 | 20231204 | 165200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 262 | 20231204 | 165100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 263 | 20231204 | 165000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 264 | 20231204 | 164900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 265 | 20231204 | 164800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 266 | 20231204 | 164700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 267 | 20231204 | 164600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 268 | 20231204 | 164500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 269 | 20231204 | 164400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 270 | 20231204 | 164300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 271 | 20231204 | 164200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 272 | 20231204 | 164100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 18500 |
| 273 | 20231204 | 164000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 274 | 20231204 | 163900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 275 | 20231204 | 163800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 276 | 20231204 | 163700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 277 | 20231204 | 163600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 278 | 20231204 | 163500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 279 | 20231204 | 163400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 280 | 20231204 | 163300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 281 | 20231204 | 163200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 282 | 20231204 | 163100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 283 | 20231204 | 163000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 284 | 20231204 | 162900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 285 | 20231204 | 162800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 286 | 20231204 | 162700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 287 | 20231204 | 162600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 288 | 20231204 | 162500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 289 | 20231204 | 162400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 290 | 20231204 | 162300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 291 | 20231204 | 162200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 292 | 20231204 | 162100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 293 | 20231204 | 162000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 294 | 20231204 | 161900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 295 | 20231204 | 161800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 296 | 20231204 | 161700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 297 | 20231204 | 161600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 298 | 20231204 | 161500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 299 | 20231204 | 161400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 300 | 20231204 | 161300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 301 | 20231204 | 161200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 302 | 20231204 | 161100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 18500 |
| 303 | 20231204 | 161000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 304 | 20231204 | 160900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 305 | 20231204 | 160800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 306 | 20231204 | 160700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 307 | 20231204 | 160600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 308 | 20231204 | 160500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 309 | 20231204 | 160400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 310 | 20231204 | 160300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 311 | 20231204 | 160200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 312 | 20231204 | 160100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 313 | 20231204 | 160000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 314 | 20231204 | 155900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 315 | 20231204 | 155800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 316 | 20231204 | 155700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 317 | 20231204 | 155600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 318 | 20231204 | 155500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 319 | 20231204 | 155400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 320 | 20231204 | 155300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 321 | 20231204 | 155200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 322 | 20231204 | 155100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 323 | 20231204 | 155000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 324 | 20231204 | 154900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 325 | 20231204 | 154800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 326 | 20231204 | 154700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 327 | 20231204 | 154600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 328 | 20231204 | 154500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 329 | 20231204 | 154400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 330 | 20231204 | 154300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 331 | 20231204 | 154200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 332 | 20231204 | 154100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 18500 |
| 333 | 20231204 | 154000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 334 | 20231204 | 153900 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 335 | 20231204 | 153800 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 336 | 20231204 | 153700 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 337 | 20231204 | 153600 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 338 | 20231204 | 153500 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 339 | 20231204 | 153400 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 340 | 20231204 | 153300 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 341 | 20231204 | 153200 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 342 | 20231204 | 153100 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 0 |
| 343 | 20231204 | 153000 | 70006459000 | 78700 | 78700 | 78700 | 78700 | 18500 |
| 344 | 20231204 | 152900 | 68550509000 | 78800 | 78800 | 78800 | 78800 | 0 |
| 345 | 20231204 | 152800 | 68550509000 | 78800 | 78800 | 78800 | 78800 | 0 |
| 346 | 20231204 | 152700 | 68550509000 | 78800 | 78800 | 78800 | 78800 | 0 |
| 347 | 20231204 | 152600 | 68550509000 | 78800 | 78800 | 78800 | 78800 | 0 |
| 348 | 20231204 | 152500 | 68550509000 | 78800 | 78800 | 78800 | 78800 | 0 |
| 349 | 20231204 | 152400 | 68550509000 | 78800 | 78800 | 78800 | 78800 | 0 |
| 350 | 20231204 | 152300 | 68550509000 | 78800 | 78800 | 78800 | 78800 | 0 |
| 351 | 20231204 | 152200 | 68550509000 | 78800 | 78800 | 78800 | 78800 | 0 |
| 352 | 20231204 | 152100 | 68550509000 | 78800 | 78800 | 78800 | 78800 | 0 |
| 353 | 20231204 | 152000 | 68550509000 | 78800 | 78800 | 78800 | 78800 | 0 |
| 354 | 20231204 | 151900 | 68550509000 | 78800 | 78800 | 79000 | 78700 | 10361 |
| 355 | 20231204 | 151800 | 67733629200 | 78700 | 78700 | 78800 | 78600 | 5450 |
| 356 | 20231204 | 151700 | 67304833500 | 78700 | 78500 | 78700 | 78400 | 7882 |
| 357 | 20231204 | 151600 | 66685607200 | 78500 | 78200 | 78500 | 78200 | 8472 |
| 358 | 20231204 | 151500 | 66021610400 | 78200 | 78300 | 78300 | 78200 | 3958 |
| 359 | 20231204 | 151400 | 65711738800 | 78300 | 78200 | 78300 | 78100 | 4084 |
| 360 | 20231204 | 151300 | 65392204100 | 78200 | 78100 | 78200 | 78100 | 3397 |
| 361 | 20231204 | 151200 | 65126609600 | 78200 | 78100 | 78200 | 78100 | 4133 |
| 362 | 20231204 | 151100 | 64803496000 | 78100 | 78100 | 78100 | 78000 | 4078 |
| 363 | 20231204 | 151000 | 64485032400 | 78000 | 77900 | 78100 | 77900 | 3345 |
| 364 | 20231204 | 150900 | 64224151800 | 77900 | 77900 | 78000 | 77900 | 2788 |
| 365 | 20231204 | 150800 | 64006758300 | 77900 | 77800 | 78000 | 77700 | 2051 |
| 366 | 20231204 | 150700 | 63847020700 | 77800 | 77900 | 78000 | 77700 | 3731 |
| 367 | 20231204 | 150600 | 63556476000 | 77900 | 77800 | 78000 | 77700 | 3809 |
| 368 | 20231204 | 150500 | 63259797200 | 77800 | 77700 | 77900 | 77700 | 2895 |
| 369 | 20231204 | 150400 | 63034608600 | 77700 | 77800 | 77900 | 77700 | 2575 |
| 370 | 20231204 | 150300 | 62834196700 | 77900 | 77700 | 78000 | 77700 | 2119 |
| 371 | 20231204 | 150200 | 62669189100 | 77700 | 77600 | 77800 | 77400 | 2144 |
| 372 | 20231204 | 150100 | 62502865300 | 77600 | 78000 | 78000 | 77500 | 4167 |
| 373 | 20231204 | 150000 | 62178587600 | 78000 | 78000 | 78000 | 77900 | 7801 |
| 374 | 20231204 | 145900 | 61570258600 | 78000 | 77900 | 78000 | 77800 | 5435 |
| 375 | 20231204 | 145800 | 61146463800 | 77900 | 77800 | 77900 | 77800 | 2818 |
| 376 | 20231204 | 145700 | 60926974400 | 77900 | 77700 | 77900 | 77700 | 4843 |
| 377 | 20231204 | 145600 | 60549960400 | 77700 | 77600 | 77800 | 77600 | 5253 |
| 378 | 20231204 | 145500 | 60141699700 | 77600 | 77600 | 77700 | 77600 | 2817 |
| 379 | 20231204 | 145400 | 59922837100 | 77700 | 77400 | 77700 | 77400 | 3546 |
| 380 | 20231204 | 145300 | 59647841200 | 77400 | 77400 | 77500 | 77400 | 2248 |
| 381 | 20231204 | 145200 | 59473679600 | 77400 | 77400 | 77500 | 77300 | 3428 |
| 382 | 20231204 | 145100 | 59208281300 | 77300 | 77400 | 77500 | 77300 | 3965 |
| 383 | 20231204 | 145000 | 58901493600 | 77400 | 77300 | 77400 | 77300 | 2263 |
| 384 | 20231204 | 144900 | 58726370400 | 77300 | 77200 | 77400 | 77100 | 5155 |
| 385 | 20231204 | 144800 | 58328288000 | 77100 | 76900 | 77200 | 76900 | 18277 |
| 386 | 20231204 | 144700 | 56919912600 | 76900 | 76900 | 77000 | 76800 | 3196 |
| 387 | 20231204 | 144600 | 56674038500 | 76900 | 76800 | 76900 | 76800 | 2574 |
| 388 | 20231204 | 144500 | 56476116300 | 76900 | 76700 | 76900 | 76700 | 975 |
| 389 | 20231204 | 144400 | 56401202100 | 76800 | 76700 | 76800 | 76600 | 1650 |
| 390 | 20231204 | 144300 | 56274540500 | 76700 | 76700 | 76800 | 76600 | 1323 |
| 391 | 20231204 | 144200 | 56173095000 | 76700 | 76600 | 76700 | 76600 | 1984 |
| 392 | 20231204 | 144100 | 56021026300 | 76700 | 76600 | 76700 | 76600 | 629 |
| 393 | 20231204 | 144000 | 55972819800 | 76700 | 76600 | 76700 | 76500 | 473 |
| 394 | 20231204 | 143900 | 55936564700 | 76500 | 76600 | 76700 | 76500 | 1072 |
| 395 | 20231204 | 143800 | 55854417600 | 76700 | 76600 | 76700 | 76500 | 631 |
| 396 | 20231204 | 143700 | 55806109300 | 76700 | 76600 | 76700 | 76500 | 1415 |
| 397 | 20231204 | 143600 | 55697695500 | 76600 | 76600 | 76600 | 76500 | 844 |
| 398 | 20231204 | 143500 | 55633059000 | 76600 | 76600 | 76600 | 76500 | 466 |
| 399 | 20231204 | 143400 | 55597366700 | 76600 | 76600 | 76700 | 76500 | 802 |
| 400 | 20231204 | 143300 | 55535934200 | 76700 | 76700 | 76700 | 76600 | 865 |
| 401 | 20231204 | 143200 | 55469624700 | 76600 | 76600 | 76700 | 76600 | 917 |
| 402 | 20231204 | 143100 | 55399337200 | 76600 | 76700 | 76700 | 76600 | 540 |
| 403 | 20231204 | 143000 | 55357927700 | 76700 | 76700 | 76800 | 76600 | 733 |
| 404 | 20231204 | 142900 | 55301675500 | 76800 | 76700 | 76800 | 76700 | 687 |
| 405 | 20231204 | 142800 | 55248951100 | 76800 | 76700 | 76800 | 76700 | 664 |
| 406 | 20231204 | 142700 | 55197990600 | 76700 | 76500 | 76700 | 76500 | 1388 |
| 407 | 20231204 | 142600 | 55091625900 | 76500 | 76500 | 76700 | 76500 | 680 |
| 408 | 20231204 | 142500 | 55039544200 | 76500 | 76700 | 76700 | 76500 | 529 |
| 409 | 20231204 | 142400 | 54999007400 | 76700 | 76700 | 76700 | 76500 | 706 |
| 410 | 20231204 | 142300 | 54944893800 | 76500 | 76700 | 76800 | 76500 | 1651 |
| 411 | 20231204 | 142200 | 54818301300 | 76700 | 76800 | 76800 | 76500 | 1629 |
| 412 | 20231204 | 142100 | 54693480800 | 76800 | 76700 | 76800 | 76700 | 614 |
| 413 | 20231204 | 142000 | 54646344500 | 76700 | 76800 | 76900 | 76700 | 1194 |
| 414 | 20231204 | 141900 | 54554616500 | 76900 | 76800 | 76900 | 76800 | 983 |
| 415 | 20231204 | 141800 | 54479051100 | 76800 | 76700 | 76900 | 76700 | 1048 |
| 416 | 20231204 | 141700 | 54398569400 | 76700 | 76700 | 76800 | 76700 | 1379 |
| 417 | 20231204 | 141600 | 54292692800 | 76700 | 76800 | 76800 | 76700 | 856 |
| 418 | 20231204 | 141500 | 54226973700 | 76800 | 76800 | 76800 | 76700 | 750 |
| 419 | 20231204 | 141400 | 54169401500 | 76800 | 76700 | 76800 | 76700 | 1092 |
| 420 | 20231204 | 141300 | 54085557500 | 76800 | 76800 | 76800 | 76700 | 640 |
| 421 | 20231204 | 141200 | 54036416600 | 76800 | 76700 | 76800 | 76700 | 870 |
| 422 | 20231204 | 141100 | 53969616700 | 76800 | 76800 | 76900 | 76700 | 1103 |
| 423 | 20231204 | 141000 | 53884900800 | 76800 | 76800 | 76900 | 76800 | 1120 |
| 424 | 20231204 | 140900 | 53798851200 | 76800 | 76800 | 76900 | 76800 | 977 |
| 425 | 20231204 | 140800 | 53723732300 | 76900 | 76800 | 76900 | 76800 | 549 |
| 426 | 20231204 | 140700 | 53681531900 | 76800 | 76800 | 76900 | 76800 | 1142 |
| 427 | 20231204 | 140600 | 53593740500 | 76800 | 76900 | 76900 | 76800 | 884 |
| 428 | 20231204 | 140500 | 53525786700 | 76800 | 76900 | 76900 | 76800 | 652 |
| 429 | 20231204 | 140400 | 53475671700 | 76800 | 76900 | 76900 | 76800 | 1059 |
| 430 | 20231204 | 140300 | 53394281400 | 76900 | 76900 | 76900 | 76700 | 730 |
| 431 | 20231204 | 140200 | 53338195700 | 76800 | 76800 | 76900 | 76800 | 1513 |
| 432 | 20231204 | 140100 | 53221946700 | 76800 | 76800 | 76900 | 76800 | 2681 |
| 433 | 20231204 | 140000 | 53015802300 | 76800 | 76700 | 76900 | 76700 | 2319 |
| 434 | 20231204 | 135900 | 52837696500 | 76800 | 76800 | 76800 | 76700 | 1682 |
| 435 | 20231204 | 135800 | 52708551700 | 76800 | 76600 | 76800 | 76600 | 2067 |
| 436 | 20231204 | 135700 | 52550054300 | 76700 | 76700 | 76700 | 76600 | 1221 |
| 437 | 20231204 | 135600 | 52456414400 | 76600 | 76600 | 76700 | 76600 | 665 |
| 438 | 20231204 | 135500 | 52405429700 | 76600 | 76700 | 76700 | 76600 | 989 |
| 439 | 20231204 | 135400 | 52329630300 | 76600 | 76600 | 76700 | 76600 | 755 |
| 440 | 20231204 | 135300 | 52271738600 | 76600 | 76600 | 76700 | 76500 | 916 |
| 441 | 20231204 | 135200 | 52201543000 | 76600 | 76500 | 76600 | 76400 | 712 |
| 442 | 20231204 | 135100 | 52147036700 | 76500 | 76500 | 76600 | 76400 | 584 |
| 443 | 20231204 | 135000 | 52102330200 | 76500 | 76500 | 76600 | 76400 | 754 |
| 444 | 20231204 | 134900 | 52044656400 | 76600 | 76600 | 76700 | 76500 | 977 |
| 445 | 20231204 | 134800 | 51969807600 | 76700 | 76600 | 76700 | 76600 | 996 |
| 446 | 20231204 | 134700 | 51893449200 | 76600 | 76600 | 76700 | 76500 | 1491 |
| 447 | 20231204 | 134600 | 51779207700 | 76600 | 76600 | 76700 | 76500 | 1253 |
| 448 | 20231204 | 134500 | 51683241300 | 76500 | 76500 | 76600 | 76400 | 583 |
| 449 | 20231204 | 134400 | 51638619200 | 76300 | 76500 | 76600 | 76300 | 1033 |
| 450 | 20231204 | 134300 | 51559629700 | 76600 | 76500 | 76600 | 76300 | 1644 |
| 451 | 20231204 | 134200 | 51433924000 | 76400 | 76400 | 76500 | 76300 | 575 |
| 452 | 20231204 | 134100 | 51390010000 | 76400 | 76400 | 76500 | 76300 | 784 |
| 453 | 20231204 | 134000 | 51330105700 | 76400 | 76400 | 76500 | 76300 | 752 |
| 454 | 20231204 | 133900 | 51272636900 | 76500 | 76500 | 76500 | 76300 | 582 |
| 455 | 20231204 | 133800 | 51228169200 | 76400 | 76400 | 76500 | 76100 | 1187 |
| 456 | 20231204 | 133700 | 51137609200 | 76400 | 76400 | 76500 | 76300 | 682 |
| 457 | 20231204 | 133600 | 51085488600 | 76400 | 76400 | 76500 | 76400 | 624 |
| 458 | 20231204 | 133500 | 51037771500 | 76400 | 76600 | 76600 | 76200 | 1050 |
| 459 | 20231204 | 133400 | 50957465500 | 76500 | 76300 | 76700 | 76300 | 1717 |
| 460 | 20231204 | 133300 | 50826014200 | 76300 | 76300 | 76500 | 76300 | 3041 |
| 461 | 20231204 | 133200 | 50593596800 | 76300 | 76200 | 76300 | 76100 | 1773 |
| 462 | 20231204 | 133100 | 50458435800 | 76200 | 76200 | 76300 | 76100 | 939 |
| 463 | 20231204 | 133000 | 50386875400 | 76100 | 76100 | 76200 | 75800 | 613 |
| 464 | 20231204 | 132900 | 50340214500 | 76200 | 75900 | 76300 | 75600 | 2345 |
| 465 | 20231204 | 132800 | 50162112900 | 75900 | 76100 | 76300 | 75800 | 3539 |
| 466 | 20231204 | 132700 | 49892661000 | 76100 | 75700 | 76100 | 75700 | 3290 |
| 467 | 20231204 | 132600 | 49643103700 | 75700 | 75700 | 75800 | 75700 | 425 |
| 468 | 20231204 | 132500 | 49610906900 | 75800 | 75600 | 75800 | 75500 | 1112 |
| 469 | 20231204 | 132400 | 49526814700 | 75600 | 75700 | 75700 | 75500 | 1001 |
| 470 | 20231204 | 132300 | 49451116600 | 75700 | 75700 | 75800 | 75700 | 426 |
| 471 | 20231204 | 132200 | 49418854000 | 75700 | 75700 | 75800 | 75700 | 478 |
| 472 | 20231204 | 132100 | 49382643200 | 75700 | 75600 | 75800 | 75600 | 359 |
| 473 | 20231204 | 132000 | 49355452200 | 75600 | 76200 | 76200 | 75600 | 1480 |
| 474 | 20231204 | 131900 | 49243053800 | 76200 | 75900 | 76200 | 75900 | 1104 |
| 475 | 20231204 | 131800 | 49159140600 | 75800 | 75900 | 76000 | 75800 | 439 |
| 476 | 20231204 | 131700 | 49125821500 | 76000 | 75900 | 76000 | 75800 | 737 |
| 477 | 20231204 | 131600 | 49069845200 | 75900 | 75900 | 75900 | 75400 | 1527 |
| 478 | 20231204 | 131500 | 48954427100 | 75800 | 75700 | 76000 | 75700 | 777 |
| 479 | 20231204 | 131400 | 48895483300 | 75800 | 75900 | 75900 | 75600 | 542 |
| 480 | 20231204 | 131300 | 48854385900 | 75800 | 75800 | 75900 | 75500 | 1061 |
| 481 | 20231204 | 131200 | 48773981600 | 75800 | 75900 | 76000 | 75500 | 1707 |
| 482 | 20231204 | 131100 | 48644670300 | 75900 | 75600 | 75900 | 75600 | 604 |
| 483 | 20231204 | 131000 | 48598900400 | 75600 | 75500 | 75600 | 75500 | 598 |
| 484 | 20231204 | 130900 | 48553702100 | 75600 | 75500 | 75600 | 75300 | 916 |
| 485 | 20231204 | 130800 | 48484543600 | 75400 | 75700 | 75700 | 75200 | 1816 |
| 486 | 20231204 | 130700 | 48347521700 | 75700 | 75600 | 75800 | 75200 | 2468 |
| 487 | 20231204 | 130600 | 48161076400 | 75900 | 75800 | 75900 | 75300 | 3100 |
| 488 | 20231204 | 130500 | 47926246300 | 75600 | 75500 | 75800 | 75400 | 1113 |
| 489 | 20231204 | 130400 | 47842067600 | 75400 | 75400 | 75600 | 75200 | 1023 |
| 490 | 20231204 | 130300 | 47764916700 | 75400 | 75300 | 75600 | 75300 | 597 |
| 491 | 20231204 | 130200 | 47719857300 | 75300 | 75500 | 75500 | 75200 | 1280 |
| 492 | 20231204 | 130100 | 47623381200 | 75500 | 75400 | 75600 | 75200 | 2372 |
| 493 | 20231204 | 130000 | 47444535700 | 75300 | 75800 | 75800 | 75300 | 2616 |
| 494 | 20231204 | 125900 | 47247041300 | 75700 | 75900 | 76000 | 75700 | 749 |
| 495 | 20231204 | 125800 | 47190254500 | 75900 | 76000 | 76100 | 75900 | 1218 |
| 496 | 20231204 | 125700 | 47097675500 | 75900 | 76500 | 76600 | 75900 | 3316 |
| 497 | 20231204 | 125600 | 46844868000 | 76400 | 76500 | 76700 | 76400 | 1031 |
| 498 | 20231204 | 125500 | 46766024000 | 76600 | 76700 | 76700 | 76500 | 714 |
| 499 | 20231204 | 125400 | 46711353900 | 76700 | 76700 | 76700 | 76500 | 979 |
| 500 | 20231204 | 125300 | 46636327000 | 76700 | 76600 | 76700 | 76600 | 533 |
| 501 | 20231204 | 125200 | 46595488100 | 76600 | 76700 | 76800 | 76500 | 649 |
| 502 | 20231204 | 125100 | 46545742400 | 76700 | 76700 | 76800 | 76500 | 895 |
| 503 | 20231204 | 125000 | 46477100000 | 76800 | 76900 | 76900 | 76700 | 1103 |
| 504 | 20231204 | 124900 | 46392372800 | 76900 | 76800 | 76900 | 76800 | 575 |
| 505 | 20231204 | 124800 | 46348172600 | 76900 | 76900 | 76900 | 76800 | 1917 |
| 506 | 20231204 | 124700 | 46200855300 | 76900 | 76800 | 76900 | 76700 | 3433 |
| 507 | 20231204 | 124600 | 45937152500 | 76800 | 76800 | 76800 | 76700 | 758 |
| 508 | 20231204 | 124500 | 45878946100 | 76800 | 76500 | 76800 | 76500 | 6644 |
| 509 | 20231204 | 124400 | 45369965200 | 76500 | 76500 | 76500 | 76400 | 675 |
| 510 | 20231204 | 124300 | 45318331500 | 76400 | 76400 | 76500 | 76400 | 523 |
| 511 | 20231204 | 124200 | 45278360300 | 76500 | 76400 | 76500 | 76400 | 1173 |
| 512 | 20231204 | 124100 | 45188704900 | 76400 | 76400 | 76500 | 76400 | 799 |
| 513 | 20231204 | 124000 | 45127633100 | 76400 | 76500 | 76500 | 76400 | 591 |
| 514 | 20231204 | 123900 | 45082433600 | 76400 | 76400 | 76500 | 76400 | 523 |
| 515 | 20231204 | 123800 | 45042451300 | 76500 | 76400 | 76500 | 76300 | 459 |
| 516 | 20231204 | 123700 | 45007384900 | 76400 | 76400 | 76500 | 76400 | 794 |
| 517 | 20231204 | 123600 | 44946705500 | 76400 | 76400 | 76500 | 76300 | 443 |
| 518 | 20231204 | 123500 | 44912824900 | 76500 | 76400 | 76500 | 76400 | 1672 |
| 519 | 20231204 | 123400 | 44784966000 | 76400 | 76400 | 76500 | 76300 | 1153 |
| 520 | 20231204 | 123300 | 44696865700 | 76500 | 76400 | 76500 | 76400 | 841 |
| 521 | 20231204 | 123200 | 44632592900 | 76400 | 76400 | 76500 | 76400 | 1430 |
| 522 | 20231204 | 123100 | 44523245700 | 76400 | 76400 | 76400 | 76300 | 666 |
| 523 | 20231204 | 123000 | 44472372100 | 76400 | 76300 | 76400 | 76300 | 1716 |
| 524 | 20231204 | 122900 | 44341299300 | 76300 | 76400 | 76400 | 76300 | 463 |
| 525 | 20231204 | 122800 | 44305949400 | 76400 | 76300 | 76400 | 76300 | 1001 |
| 526 | 20231204 | 122700 | 44229503700 | 76400 | 76300 | 76400 | 76300 | 1224 |
| 527 | 20231204 | 122600 | 44136042900 | 76300 | 76300 | 76400 | 76300 | 627 |
| 528 | 20231204 | 122500 | 44088180800 | 76400 | 76300 | 76400 | 76300 | 624 |
| 529 | 20231204 | 122400 | 44040550400 | 76300 | 76400 | 76400 | 76300 | 758 |
| 530 | 20231204 | 122300 | 43982655700 | 76400 | 76100 | 76500 | 76100 | 3336 |
| 531 | 20231204 | 122200 | 43728016600 | 76100 | 76200 | 76300 | 76100 | 772 |
| 532 | 20231204 | 122100 | 43669192500 | 76200 | 76000 | 76300 | 76000 | 2074 |
| 533 | 20231204 | 122000 | 43511291600 | 76100 | 76100 | 76200 | 76000 | 1113 |
| 534 | 20231204 | 121900 | 43426630000 | 76200 | 76100 | 76200 | 76100 | 358 |
| 535 | 20231204 | 121800 | 43399367600 | 76100 | 76100 | 76300 | 76100 | 701 |
| 536 | 20231204 | 121700 | 43345987300 | 76300 | 76300 | 76300 | 76100 | 387 |
| 537 | 20231204 | 121600 | 43316506800 | 76100 | 76300 | 76400 | 76100 | 477 |
| 538 | 20231204 | 121500 | 43280124900 | 76200 | 76300 | 76400 | 76200 | 473 |
| 539 | 20231204 | 121400 | 43244047800 | 76300 | 76200 | 76400 | 76200 | 635 |
| 540 | 20231204 | 121300 | 43195587100 | 76200 | 76300 | 76300 | 76200 | 246 |
| 541 | 20231204 | 121200 | 43176835800 | 76300 | 76300 | 76400 | 76200 | 866 |
| 542 | 20231204 | 121100 | 43110780000 | 76300 | 76300 | 76400 | 76200 | 535 |
| 543 | 20231204 | 121000 | 43069959700 | 76300 | 76400 | 76500 | 76300 | 983 |
| 544 | 20231204 | 120900 | 42994886700 | 76400 | 76300 | 76500 | 76200 | 959 |
| 545 | 20231204 | 120800 | 42921654600 | 76300 | 76400 | 76500 | 76300 | 1387 |
| 546 | 20231204 | 120700 | 42815702400 | 76400 | 76000 | 76500 | 76000 | 4486 |
| 547 | 20231204 | 120600 | 42473500400 | 76100 | 76100 | 76200 | 76100 | 622 |
| 548 | 20231204 | 120500 | 42426140200 | 76200 | 76100 | 76200 | 76000 | 767 |
| 549 | 20231204 | 120400 | 42367749300 | 76100 | 76200 | 76300 | 76000 | 1178 |
| 550 | 20231204 | 120300 | 42277974600 | 76200 | 76300 | 76300 | 76200 | 1579 |
| 551 | 20231204 | 120200 | 42157566500 | 76200 | 76300 | 76300 | 76200 | 753 |
| 552 | 20231204 | 120100 | 42100145800 | 76300 | 76100 | 76300 | 76000 | 1138 |
| 553 | 20231204 | 120000 | 42013406600 | 76200 | 76100 | 76200 | 76000 | 1302 |
| 554 | 20231204 | 115900 | 41914266300 | 76100 | 75900 | 76100 | 75900 | 1170 |
| 555 | 20231204 | 115800 | 41825267600 | 75900 | 75900 | 76000 | 75800 | 474 |
| 556 | 20231204 | 115700 | 41789279000 | 76000 | 75900 | 76000 | 75900 | 504 |
| 557 | 20231204 | 115600 | 41750990000 | 75900 | 75800 | 76000 | 75800 | 1110 |
| 558 | 20231204 | 115500 | 41666749200 | 75900 | 75900 | 76000 | 75800 | 1055 |
| 559 | 20231204 | 115400 | 41586666200 | 76000 | 75900 | 76100 | 75900 | 610 |
| 560 | 20231204 | 115300 | 41540278200 | 76100 | 76100 | 76300 | 76000 | 4257 |
| 561 | 20231204 | 115200 | 41216036300 | 76200 | 76000 | 76200 | 75800 | 4018 |
| 562 | 20231204 | 115100 | 40910690500 | 76000 | 75700 | 76100 | 75700 | 4536 |
| 563 | 20231204 | 115000 | 40566285400 | 75600 | 75500 | 75800 | 75500 | 1438 |
| 564 | 20231204 | 114900 | 40457525000 | 75500 | 75500 | 75500 | 75400 | 936 |
| 565 | 20231204 | 114800 | 40386866200 | 75400 | 75400 | 75500 | 75400 | 895 |
| 566 | 20231204 | 114700 | 40319318500 | 75400 | 75400 | 75500 | 75300 | 1316 |
| 567 | 20231204 | 114600 | 40220065200 | 75400 | 75200 | 75500 | 75100 | 1334 |
| 568 | 20231204 | 114500 | 40119643900 | 75100 | 75100 | 75200 | 75000 | 769 |
| 569 | 20231204 | 114400 | 40061839200 | 75100 | 75000 | 75100 | 74900 | 872 |
| 570 | 20231204 | 114300 | 39996412100 | 74900 | 74800 | 75000 | 74800 | 504 |
| 571 | 20231204 | 114200 | 39958639500 | 74900 | 74800 | 74900 | 74800 | 419 |
| 572 | 20231204 | 114100 | 39927261400 | 74900 | 74700 | 74900 | 74700 | 165 |
| 573 | 20231204 | 114000 | 39914913100 | 74700 | 74800 | 74900 | 74700 | 250 |
| 574 | 20231204 | 113900 | 39896213400 | 74900 | 75000 | 75000 | 74800 | 722 |
| 575 | 20231204 | 113800 | 39842132900 | 75000 | 75000 | 75100 | 74900 | 533 |
| 576 | 20231204 | 113700 | 39802157800 | 75000 | 75100 | 75200 | 74900 | 989 |
| 577 | 20231204 | 113600 | 39727984100 | 75100 | 75100 | 75200 | 75100 | 575 |
| 578 | 20231204 | 113500 | 39684785000 | 75000 | 75100 | 75100 | 75000 | 1057 |
| 579 | 20231204 | 113400 | 39605460300 | 75000 | 74800 | 75100 | 74800 | 1784 |
| 580 | 20231204 | 113300 | 39471687500 | 74900 | 74800 | 74900 | 74800 | 441 |
| 581 | 20231204 | 113200 | 39438686900 | 74700 | 74700 | 74900 | 74700 | 712 |
| 582 | 20231204 | 113100 | 39385450400 | 74700 | 74800 | 74900 | 74700 | 366 |
| 583 | 20231204 | 113000 | 39358079700 | 74900 | 74700 | 74900 | 74700 | 678 |
| 584 | 20231204 | 112900 | 39307308100 | 74700 | 74900 | 75000 | 74700 | 1626 |
| 585 | 20231204 | 112800 | 39185557100 | 75000 | 74600 | 75000 | 74600 | 3813 |
| 586 | 20231204 | 112700 | 38900415900 | 74600 | 74600 | 74700 | 74600 | 220 |
| 587 | 20231204 | 112600 | 38883988900 | 74700 | 74600 | 74700 | 74500 | 451 |
| 588 | 20231204 | 112500 | 38850349500 | 74600 | 74500 | 74600 | 74400 | 473 |
| 589 | 20231204 | 112400 | 38815099300 | 74500 | 74400 | 74500 | 74400 | 355 |
| 590 | 20231204 | 112300 | 38788670600 | 74400 | 74500 | 74500 | 74400 | 40 |
| 591 | 20231204 | 112200 | 38785694300 | 74500 | 74300 | 74500 | 74300 | 308 |
| 592 | 20231204 | 112100 | 38762776500 | 74300 | 74200 | 74300 | 74100 | 473 |
| 593 | 20231204 | 112000 | 38727662100 | 74200 | 74200 | 74300 | 74200 | 378 |
| 594 | 20231204 | 111900 | 38699603100 | 74200 | 74200 | 74300 | 74200 | 121 |
| 595 | 20231204 | 111800 | 38690623600 | 74200 | 74100 | 74300 | 74100 | 166 |
| 596 | 20231204 | 111700 | 38678304100 | 74100 | 74100 | 74300 | 74100 | 519 |
| 597 | 20231204 | 111600 | 38639785200 | 74200 | 74200 | 74300 | 74100 | 781 |
| 598 | 20231204 | 111500 | 38581853800 | 74200 | 74300 | 74300 | 74200 | 403 |
| 599 | 20231204 | 111400 | 38551918300 | 74300 | 74200 | 74300 | 74200 | 90 |
| 600 | 20231204 | 111300 | 38545236100 | 74200 | 74300 | 74400 | 74200 | 460 |
| 601 | 20231204 | 111200 | 38511047600 | 74300 | 74300 | 74400 | 74200 | 508 |
| 602 | 20231204 | 111100 | 38473305500 | 74500 | 74400 | 74500 | 74400 | 217 |
| 603 | 20231204 | 111000 | 38457155900 | 74400 | 74400 | 74400 | 74300 | 491 |
| 604 | 20231204 | 110900 | 38420650700 | 74300 | 74300 | 74400 | 74300 | 125 |
| 605 | 20231204 | 110800 | 38411356800 | 74300 | 74500 | 74500 | 74300 | 350 |
| 606 | 20231204 | 110700 | 38385320700 | 74400 | 74200 | 74400 | 74200 | 885 |
| 607 | 20231204 | 110600 | 38319569500 | 74300 | 74300 | 74400 | 74200 | 173 |
| 608 | 20231204 | 110500 | 38306713000 | 74300 | 74300 | 74400 | 74300 | 1022 |
| 609 | 20231204 | 110400 | 38230773800 | 74300 | 74600 | 74600 | 74300 | 1570 |
| 610 | 20231204 | 110300 | 38113851500 | 74600 | 74600 | 74700 | 74500 | 588 |
| 611 | 20231204 | 110200 | 38069981900 | 74700 | 74600 | 74700 | 74600 | 420 |
| 612 | 20231204 | 110100 | 38038624100 | 74600 | 74700 | 74700 | 74600 | 1063 |
| 613 | 20231204 | 110000 | 37959242300 | 74600 | 74400 | 74700 | 74400 | 1627 |
| 614 | 20231204 | 105900 | 37837973800 | 74400 | 74500 | 74500 | 74400 | 498 |
| 615 | 20231204 | 105800 | 37800888200 | 74400 | 74300 | 74400 | 74200 | 1743 |
| 616 | 20231204 | 105700 | 37671331500 | 74300 | 74200 | 74300 | 74200 | 565 |
| 617 | 20231204 | 105600 | 37629399700 | 74200 | 74200 | 74300 | 74200 | 558 |
| 618 | 20231204 | 105500 | 37587963500 | 74200 | 74000 | 74200 | 74000 | 449 |
| 619 | 20231204 | 105400 | 37554670300 | 74100 | 73900 | 74200 | 73900 | 713 |
| 620 | 20231204 | 105300 | 37501835500 | 73900 | 74000 | 74100 | 73900 | 73 |
| 621 | 20231204 | 105200 | 37496434300 | 73900 | 74000 | 74100 | 73900 | 1422 |
| 622 | 20231204 | 105100 | 37391207500 | 74000 | 74000 | 74100 | 74000 | 246 |
| 623 | 20231204 | 105000 | 37372996200 | 74000 | 74100 | 74200 | 74000 | 1551 |
| 624 | 20231204 | 104900 | 37258019300 | 74000 | 73900 | 74000 | 73900 | 1008 |
| 625 | 20231204 | 104800 | 37183448100 | 73900 | 73900 | 74000 | 73900 | 227 |
| 626 | 20231204 | 104700 | 37166668700 | 73900 | 73900 | 73900 | 73800 | 746 |
| 627 | 20231204 | 104600 | 37111540900 | 73900 | 74000 | 74000 | 73900 | 224 |
| 628 | 20231204 | 104500 | 37094972500 | 73900 | 73800 | 74000 | 73800 | 315 |
| 629 | 20231204 | 104400 | 37071681800 | 73900 | 73800 | 73900 | 73700 | 853 |
| 630 | 20231204 | 104300 | 37008680900 | 73800 | 73800 | 73900 | 73700 | 878 |
| 631 | 20231204 | 104200 | 36943898600 | 73800 | 73900 | 74000 | 73800 | 525 |
| 632 | 20231204 | 104100 | 36905116000 | 74000 | 73900 | 74000 | 73800 | 541 |
| 633 | 20231204 | 104000 | 36865131500 | 73900 | 73800 | 73900 | 73700 | 523 |
| 634 | 20231204 | 103900 | 36826536300 | 73700 | 73600 | 73800 | 73600 | 597 |
| 635 | 20231204 | 103800 | 36782540500 | 73600 | 73600 | 73800 | 73600 | 332 |
| 636 | 20231204 | 103700 | 36758088100 | 73700 | 73700 | 73800 | 73600 | 482 |
| 637 | 20231204 | 103600 | 36722569100 | 73700 | 73800 | 73800 | 73700 | 898 |
| 638 | 20231204 | 103500 | 36656336800 | 73800 | 73900 | 73900 | 73800 | 337 |
| 639 | 20231204 | 103400 | 36631442100 | 73900 | 73900 | 74000 | 73800 | 447 |
| 640 | 20231204 | 103300 | 36598410700 | 73900 | 73900 | 74000 | 73900 | 975 |
| 641 | 20231204 | 103200 | 36526357200 | 74000 | 73900 | 74100 | 73900 | 605 |
| 642 | 20231204 | 103100 | 36481590300 | 73900 | 74300 | 74300 | 73900 | 929 |
| 643 | 20231204 | 103000 | 36412789600 | 74300 | 74100 | 74400 | 74000 | 1412 |
| 644 | 20231204 | 102900 | 36308002600 | 74100 | 74000 | 74200 | 73900 | 396 |
| 645 | 20231204 | 102800 | 36278687300 | 73900 | 74100 | 74200 | 73800 | 626 |
| 646 | 20231204 | 102700 | 36232383100 | 74000 | 73900 | 74100 | 73800 | 1019 |
| 647 | 20231204 | 102600 | 36157001000 | 74000 | 73700 | 74000 | 73600 | 2485 |
| 648 | 20231204 | 102500 | 35973870000 | 73800 | 74100 | 74100 | 73700 | 1730 |
| 649 | 20231204 | 102400 | 35846002300 | 74100 | 74200 | 74300 | 74100 | 752 |
| 650 | 20231204 | 102300 | 35790216600 | 74300 | 74300 | 74400 | 74200 | 404 |
| 651 | 20231204 | 102200 | 35760200600 | 74400 | 74000 | 74400 | 73900 | 2460 |
| 652 | 20231204 | 102100 | 35577634400 | 74000 | 74200 | 74300 | 73900 | 3746 |
| 653 | 20231204 | 102000 | 35299638600 | 74200 | 74300 | 74300 | 74100 | 1039 |
| 654 | 20231204 | 101900 | 35222505200 | 74200 | 74000 | 74200 | 74000 | 1342 |
| 655 | 20231204 | 101800 | 35122991200 | 74000 | 73900 | 74200 | 73800 | 1429 |
| 656 | 20231204 | 101700 | 35017309600 | 73800 | 73800 | 73900 | 73800 | 523 |
| 657 | 20231204 | 101600 | 34978698500 | 73900 | 73700 | 73900 | 73700 | 637 |
| 658 | 20231204 | 101500 | 34931685300 | 73700 | 73800 | 73800 | 73600 | 1375 |
| 659 | 20231204 | 101400 | 34830362500 | 73800 | 73800 | 74100 | 73700 | 2051 |
| 660 | 20231204 | 101300 | 34678782800 | 73800 | 73800 | 74000 | 73800 | 811 |
| 661 | 20231204 | 101200 | 34618881900 | 73800 | 74000 | 74100 | 73700 | 2909 |
| 662 | 20231204 | 101100 | 34403882800 | 74100 | 74300 | 74300 | 74000 | 3256 |
| 663 | 20231204 | 101000 | 34162659500 | 74300 | 74200 | 74300 | 74200 | 803 |
| 664 | 20231204 | 100900 | 34103055000 | 74200 | 74200 | 74400 | 74200 | 1253 |
| 665 | 20231204 | 100800 | 34010037500 | 74200 | 74200 | 74300 | 74100 | 1936 |
| 666 | 20231204 | 100700 | 33866428200 | 74300 | 74600 | 74600 | 74300 | 2474 |
| 667 | 20231204 | 100600 | 33682243500 | 74600 | 74700 | 74700 | 74500 | 453 |
| 668 | 20231204 | 100500 | 33648445800 | 74700 | 74500 | 74900 | 74400 | 1036 |
| 669 | 20231204 | 100400 | 33571124600 | 74600 | 74800 | 74800 | 74400 | 5228 |
| 670 | 20231204 | 100300 | 33181449300 | 74800 | 75000 | 75000 | 74800 | 4328 |
| 671 | 20231204 | 100200 | 32857317700 | 74900 | 75700 | 75700 | 74900 | 2515 |
| 672 | 20231204 | 100100 | 32668484100 | 75300 | 75400 | 75600 | 75200 | 1749 |
| 673 | 20231204 | 100000 | 32536791400 | 75300 | 75800 | 75800 | 75300 | 1217 |
| 674 | 20231204 | 095900 | 32444863200 | 75800 | 75800 | 75900 | 75700 | 373 |
| 675 | 20231204 | 095800 | 32416587900 | 75900 | 75900 | 76000 | 75800 | 1515 |
| 676 | 20231204 | 095700 | 32301601400 | 76000 | 76100 | 76200 | 75900 | 2010 |
| 677 | 20231204 | 095600 | 32148643400 | 76100 | 75600 | 76100 | 75600 | 4428 |
| 678 | 20231204 | 095500 | 31812552100 | 75700 | 75500 | 75800 | 75500 | 702 |
| 679 | 20231204 | 095400 | 31759458600 | 75600 | 75500 | 75600 | 75500 | 582 |
| 680 | 20231204 | 095300 | 31715483600 | 75500 | 75500 | 75800 | 75300 | 1216 |
| 681 | 20231204 | 095200 | 31623696100 | 75600 | 75600 | 75800 | 75600 | 3754 |
| 682 | 20231204 | 095100 | 31339565200 | 75600 | 75800 | 75900 | 75600 | 1398 |
| 683 | 20231204 | 095000 | 31233665700 | 75800 | 75200 | 75800 | 75200 | 2078 |
| 684 | 20231204 | 094900 | 31076824600 | 75200 | 75000 | 75300 | 74900 | 1824 |
| 685 | 20231204 | 094800 | 30939857900 | 74900 | 75100 | 75200 | 74900 | 3345 |
| 686 | 20231204 | 094700 | 30688901400 | 75100 | 75400 | 75500 | 75100 | 2458 |
| 687 | 20231204 | 094600 | 30503720700 | 75400 | 75000 | 75500 | 75000 | 1675 |
| 688 | 20231204 | 094500 | 30377644100 | 75100 | 75300 | 75400 | 75000 | 4221 |
| 689 | 20231204 | 094400 | 30060416800 | 75300 | 75500 | 75500 | 75100 | 3348 |
| 690 | 20231204 | 094300 | 29808434200 | 75400 | 75900 | 76000 | 75400 | 2150 |
| 691 | 20231204 | 094200 | 29645879900 | 75900 | 76000 | 76000 | 75500 | 2271 |
| 692 | 20231204 | 094100 | 29473810700 | 75900 | 76200 | 76300 | 75900 | 3431 |
| 693 | 20231204 | 094000 | 29212877300 | 76200 | 76200 | 76400 | 76100 | 1316 |
| 694 | 20231204 | 093900 | 29112537000 | 76200 | 76100 | 76300 | 75900 | 2614 |
| 695 | 20231204 | 093800 | 28913668800 | 76100 | 76200 | 76300 | 75900 | 2807 |
| 696 | 20231204 | 093700 | 28699995000 | 76200 | 76500 | 76500 | 76100 | 3372 |
| 697 | 20231204 | 093600 | 28442914400 | 76500 | 76400 | 76600 | 76400 | 1339 |
| 698 | 20231204 | 093500 | 28340488700 | 76500 | 76700 | 76700 | 76300 | 3007 |
| 699 | 20231204 | 093400 | 28110483700 | 76600 | 76700 | 76800 | 76600 | 3520 |
| 700 | 20231204 | 093300 | 27840584400 | 76700 | 76600 | 76800 | 76600 | 3075 |
| 701 | 20231204 | 093200 | 27604672500 | 76700 | 76900 | 77100 | 76500 | 4041 |
| 702 | 20231204 | 093100 | 27294470000 | 76900 | 77300 | 77500 | 76800 | 10125 |
| 703 | 20231204 | 093000 | 26512789900 | 77400 | 76400 | 77500 | 76400 | 33141 |
| 704 | 20231204 | 092900 | 23962484000 | 76500 | 76700 | 76700 | 76300 | 3078 |
| 705 | 20231204 | 092800 | 23727131600 | 76700 | 76400 | 76900 | 76300 | 9436 |
| 706 | 20231204 | 092700 | 23003732800 | 76400 | 76000 | 76400 | 76000 | 5208 |
| 707 | 20231204 | 092600 | 22606745900 | 76100 | 76000 | 76100 | 75900 | 2688 |
| 708 | 20231204 | 092500 | 22402379500 | 76000 | 76100 | 76200 | 76000 | 3572 |
| 709 | 20231204 | 092400 | 22130659900 | 76100 | 75600 | 76200 | 75600 | 4194 |
| 710 | 20231204 | 092300 | 21811865000 | 75600 | 75400 | 75900 | 75200 | 5628 |
| 711 | 20231204 | 092200 | 21387144200 | 75300 | 75300 | 75600 | 75200 | 3663 |
| 712 | 20231204 | 092100 | 21110866100 | 75300 | 75200 | 75300 | 74900 | 4073 |
| 713 | 20231204 | 092000 | 20805056400 | 75200 | 75600 | 75700 | 74900 | 3482 |
| 714 | 20231204 | 091900 | 20543057700 | 75600 | 76000 | 76000 | 75500 | 4491 |
| 715 | 20231204 | 091800 | 20202403900 | 75900 | 75900 | 76200 | 75700 | 4226 |
| 716 | 20231204 | 091700 | 19881547300 | 75900 | 76800 | 77000 | 75800 | 8635 |
| 717 | 20231204 | 091600 | 19221206100 | 76800 | 76500 | 76800 | 76300 | 7409 |
| 718 | 20231204 | 091500 | 18653787200 | 76500 | 76800 | 76900 | 76000 | 6256 |
| 719 | 20231204 | 091400 | 18175879200 | 76800 | 75800 | 77000 | 75800 | 22013 |
| 720 | 20231204 | 091300 | 16493304000 | 75800 | 75600 | 75900 | 75000 | 6240 |
| 721 | 20231204 | 091200 | 16021941000 | 75700 | 75100 | 75800 | 75000 | 10637 |
| 722 | 20231204 | 091100 | 15218593900 | 75000 | 75300 | 75300 | 74800 | 6851 |
| 723 | 20231204 | 091000 | 14704530300 | 75300 | 75400 | 75600 | 74600 | 8728 |
| 724 | 20231204 | 090900 | 14049468500 | 75300 | 76100 | 76400 | 75300 | 15450 |
| 725 | 20231204 | 090800 | 12875218400 | 76000 | 75200 | 76500 | 75200 | 22219 |
| 726 | 20231204 | 090700 | 11188496700 | 75400 | 74300 | 75400 | 73600 | 16566 |
| 727 | 20231204 | 090600 | 9954038100 | 74300 | 75400 | 76500 | 73600 | 23796 |
| 728 | 20231204 | 090500 | 8170695200 | 71900 | 71900 | 71900 | 71900 | 0 |
| 729 | 20231204 | 090400 | 8170695200 | 71900 | 71900 | 71900 | 71900 | 0 |
| 730 | 20231204 | 090300 | 8170695200 | 71900 | 78300 | 78300 | 71900 | 26235 |
| 731 | 20231204 | 090200 | 6137785700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 732 | 20231204 | 090100 | 6137785700 | 78300 | 75200 | 78300 | 75200 | 32147 |
| 733 | 20231204 | 090000 | 3693554200 | 75100 | 71500 | 75500 | 71300 | 50610 |