37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 201100 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 26903 |
| 3 | 20231205 | 201000 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 4 | 20231205 | 200900 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 5 | 20231205 | 200800 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 6 | 20231205 | 200700 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 7 | 20231205 | 200600 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 8 | 20231205 | 200500 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 9 | 20231205 | 200400 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 10 | 20231205 | 200300 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 11 | 20231205 | 200200 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 12 | 20231205 | 200100 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 13 | 20231205 | 200000 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 14 | 20231205 | 195900 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 15 | 20231205 | 195800 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 16 | 20231205 | 195700 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 17 | 20231205 | 195600 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 18 | 20231205 | 195500 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 19 | 20231205 | 195400 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 20 | 20231205 | 195300 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 21 | 20231205 | 195200 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 22 | 20231205 | 195100 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 23 | 20231205 | 195000 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 24 | 20231205 | 194900 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 25 | 20231205 | 194800 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 26 | 20231205 | 194700 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 27 | 20231205 | 194600 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 28 | 20231205 | 194500 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 29 | 20231205 | 194400 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 30 | 20231205 | 194300 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 31 | 20231205 | 194200 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 32 | 20231205 | 194100 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 26903 |
| 33 | 20231205 | 194000 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 34 | 20231205 | 193900 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 35 | 20231205 | 193800 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 36 | 20231205 | 193700 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 37 | 20231205 | 193600 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 38 | 20231205 | 193500 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 39 | 20231205 | 193400 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 40 | 20231205 | 193300 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 41 | 20231205 | 193200 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 42 | 20231205 | 193100 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 43 | 20231205 | 193000 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 44 | 20231205 | 192900 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 45 | 20231205 | 192800 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 46 | 20231205 | 192700 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 47 | 20231205 | 192600 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 48 | 20231205 | 192500 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 49 | 20231205 | 192400 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 50 | 20231205 | 192300 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 51 | 20231205 | 192200 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 52 | 20231205 | 192100 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 53 | 20231205 | 192000 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 54 | 20231205 | 191900 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 55 | 20231205 | 191800 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 56 | 20231205 | 191700 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 57 | 20231205 | 191600 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 58 | 20231205 | 191500 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 59 | 20231205 | 191400 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 60 | 20231205 | 191300 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 61 | 20231205 | 191200 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 62 | 20231205 | 191100 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 26903 |
| 63 | 20231205 | 191000 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 64 | 20231205 | 190900 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 65 | 20231205 | 190800 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 66 | 20231205 | 190700 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 67 | 20231205 | 190600 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 68 | 20231205 | 190500 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 69 | 20231205 | 190400 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 70 | 20231205 | 190300 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 71 | 20231205 | 190200 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 72 | 20231205 | 190100 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 73 | 20231205 | 190000 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 74 | 20231205 | 185900 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 75 | 20231205 | 185800 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 76 | 20231205 | 185700 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 77 | 20231205 | 185600 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 78 | 20231205 | 185500 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 79 | 20231205 | 185400 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 80 | 20231205 | 185300 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 81 | 20231205 | 185200 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 82 | 20231205 | 185100 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 83 | 20231205 | 185000 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 84 | 20231205 | 184900 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 85 | 20231205 | 184800 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 86 | 20231205 | 184700 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 87 | 20231205 | 184600 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 88 | 20231205 | 184500 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 89 | 20231205 | 184400 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 90 | 20231205 | 184300 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 91 | 20231205 | 184200 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 92 | 20231205 | 184100 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 26903 |
| 93 | 20231205 | 184000 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 94 | 20231205 | 183900 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 95 | 20231205 | 183800 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 96 | 20231205 | 183700 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 97 | 20231205 | 183600 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 98 | 20231205 | 183500 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 99 | 20231205 | 183400 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 100 | 20231205 | 183300 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 101 | 20231205 | 183200 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 102 | 20231205 | 183100 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 103 | 20231205 | 183000 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 104 | 20231205 | 182900 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 105 | 20231205 | 182800 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 106 | 20231205 | 182700 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 107 | 20231205 | 182600 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 108 | 20231205 | 182500 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 109 | 20231205 | 182400 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 110 | 20231205 | 182300 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 111 | 20231205 | 182200 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 112 | 20231205 | 182100 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 113 | 20231205 | 182000 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 114 | 20231205 | 181900 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 115 | 20231205 | 181800 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 116 | 20231205 | 181700 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 117 | 20231205 | 181600 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 118 | 20231205 | 181500 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 119 | 20231205 | 181400 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 120 | 20231205 | 181300 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 121 | 20231205 | 181200 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 122 | 20231205 | 181100 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 26903 |
| 123 | 20231205 | 181000 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 124 | 20231205 | 180900 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 125 | 20231205 | 180800 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 126 | 20231205 | 180700 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 127 | 20231205 | 180600 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 128 | 20231205 | 180500 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 129 | 20231205 | 180400 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 130 | 20231205 | 180300 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 131 | 20231205 | 180200 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 132 | 20231205 | 180100 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 133 | 20231205 | 180000 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 134 | 20231205 | 175900 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 135 | 20231205 | 175800 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 136 | 20231205 | 175700 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 137 | 20231205 | 175600 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 138 | 20231205 | 175500 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 139 | 20231205 | 175400 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 140 | 20231205 | 175300 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 141 | 20231205 | 175200 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 142 | 20231205 | 175100 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 143 | 20231205 | 175000 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 144 | 20231205 | 174900 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 145 | 20231205 | 174800 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 146 | 20231205 | 174700 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 147 | 20231205 | 174600 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 148 | 20231205 | 174500 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 149 | 20231205 | 174400 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 150 | 20231205 | 174300 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 151 | 20231205 | 174200 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 152 | 20231205 | 174100 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 26903 |
| 153 | 20231205 | 174000 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 154 | 20231205 | 173900 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 155 | 20231205 | 173800 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 156 | 20231205 | 173700 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 157 | 20231205 | 173600 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 158 | 20231205 | 173500 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 159 | 20231205 | 173400 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 160 | 20231205 | 173300 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 161 | 20231205 | 173200 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 162 | 20231205 | 173100 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 163 | 20231205 | 173000 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 164 | 20231205 | 172900 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 165 | 20231205 | 172800 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 166 | 20231205 | 172700 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 167 | 20231205 | 172600 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 168 | 20231205 | 172500 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 169 | 20231205 | 172400 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 170 | 20231205 | 172300 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 171 | 20231205 | 172200 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 172 | 20231205 | 172100 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 173 | 20231205 | 172000 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 174 | 20231205 | 171900 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 175 | 20231205 | 171800 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 176 | 20231205 | 171700 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 177 | 20231205 | 171600 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 178 | 20231205 | 171500 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 179 | 20231205 | 171400 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 180 | 20231205 | 171300 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 181 | 20231205 | 171200 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 182 | 20231205 | 171100 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 26903 |
| 183 | 20231205 | 171000 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 184 | 20231205 | 170900 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 185 | 20231205 | 170800 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 186 | 20231205 | 170700 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 187 | 20231205 | 170600 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 188 | 20231205 | 170500 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 189 | 20231205 | 170400 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 190 | 20231205 | 170300 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 191 | 20231205 | 170200 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 192 | 20231205 | 170100 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 193 | 20231205 | 170000 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 194 | 20231205 | 165900 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 195 | 20231205 | 165800 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 196 | 20231205 | 165700 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 197 | 20231205 | 165600 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 198 | 20231205 | 165500 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 199 | 20231205 | 165400 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 200 | 20231205 | 165300 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 201 | 20231205 | 165200 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 202 | 20231205 | 165100 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 203 | 20231205 | 165000 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 204 | 20231205 | 164900 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 205 | 20231205 | 164800 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 206 | 20231205 | 164700 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 207 | 20231205 | 164600 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 208 | 20231205 | 164500 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 209 | 20231205 | 164400 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 210 | 20231205 | 164300 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 211 | 20231205 | 164200 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 212 | 20231205 | 164100 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 26903 |
| 213 | 20231205 | 164000 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 214 | 20231205 | 163900 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 215 | 20231205 | 163800 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 216 | 20231205 | 163700 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 217 | 20231205 | 163600 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 218 | 20231205 | 163500 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 219 | 20231205 | 163400 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 220 | 20231205 | 163300 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 221 | 20231205 | 163200 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 222 | 20231205 | 163100 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 223 | 20231205 | 163000 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 224 | 20231205 | 162900 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 225 | 20231205 | 162800 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 226 | 20231205 | 162700 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 227 | 20231205 | 162600 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 228 | 20231205 | 162500 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 229 | 20231205 | 162400 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 230 | 20231205 | 162300 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 231 | 20231205 | 162200 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 232 | 20231205 | 162100 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 233 | 20231205 | 162000 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 234 | 20231205 | 161900 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 235 | 20231205 | 161800 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 236 | 20231205 | 161700 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 237 | 20231205 | 161600 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 238 | 20231205 | 161500 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 239 | 20231205 | 161400 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 240 | 20231205 | 161300 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 241 | 20231205 | 161200 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 242 | 20231205 | 161100 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 26903 |
| 243 | 20231205 | 161000 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 244 | 20231205 | 160900 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 245 | 20231205 | 160800 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 246 | 20231205 | 160700 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 247 | 20231205 | 160600 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 248 | 20231205 | 160500 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 249 | 20231205 | 160400 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 250 | 20231205 | 160300 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 251 | 20231205 | 160200 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 252 | 20231205 | 160100 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 253 | 20231205 | 160000 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 254 | 20231205 | 155900 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 255 | 20231205 | 155800 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 256 | 20231205 | 155700 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 257 | 20231205 | 155600 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 258 | 20231205 | 155500 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 259 | 20231205 | 155400 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 260 | 20231205 | 155300 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 261 | 20231205 | 155200 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 262 | 20231205 | 155100 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 263 | 20231205 | 155000 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 264 | 20231205 | 154900 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 265 | 20231205 | 154800 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 266 | 20231205 | 154700 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 267 | 20231205 | 154600 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 268 | 20231205 | 154500 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 269 | 20231205 | 154400 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 270 | 20231205 | 154300 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 271 | 20231205 | 154200 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 272 | 20231205 | 154100 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 26903 |
| 273 | 20231205 | 154000 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 274 | 20231205 | 153900 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 275 | 20231205 | 153800 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 276 | 20231205 | 153700 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 277 | 20231205 | 153600 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 278 | 20231205 | 153500 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 279 | 20231205 | 153400 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 280 | 20231205 | 153300 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 281 | 20231205 | 153200 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 282 | 20231205 | 153100 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 283 | 20231205 | 153000 | 150364389100 | 65900 | 65900 | 65900 | 65900 | 26903 |
| 284 | 20231205 | 152900 | 148591481400 | 66100 | 66100 | 66100 | 66100 | 0 |
| 285 | 20231205 | 152800 | 148591481400 | 66100 | 66100 | 66100 | 66100 | 0 |
| 286 | 20231205 | 152700 | 148591481400 | 66100 | 66100 | 66100 | 66100 | 0 |
| 287 | 20231205 | 152600 | 148591481400 | 66100 | 66100 | 66100 | 66100 | 0 |
| 288 | 20231205 | 152500 | 148591481400 | 66100 | 66100 | 66100 | 66100 | 0 |
| 289 | 20231205 | 152400 | 148591481400 | 66100 | 66100 | 66100 | 66100 | 0 |
| 290 | 20231205 | 152300 | 148591481400 | 66100 | 66100 | 66100 | 66100 | 0 |
| 291 | 20231205 | 152200 | 148591481400 | 66100 | 66100 | 66100 | 66100 | 0 |
| 292 | 20231205 | 152100 | 148591481400 | 66100 | 66100 | 66100 | 66100 | 0 |
| 293 | 20231205 | 152000 | 148591481400 | 66100 | 66100 | 66100 | 66100 | 0 |
| 294 | 20231205 | 151900 | 148591481400 | 66100 | 65900 | 66100 | 65800 | 3847 |
| 295 | 20231205 | 151800 | 148337818500 | 65900 | 66100 | 66300 | 65900 | 5082 |
| 296 | 20231205 | 151700 | 148001637900 | 66000 | 65800 | 66000 | 65600 | 5595 |
| 297 | 20231205 | 151600 | 147633331400 | 65800 | 66000 | 66100 | 65800 | 3157 |
| 298 | 20231205 | 151500 | 147425221200 | 66100 | 66200 | 66400 | 66000 | 8984 |
| 299 | 20231205 | 151400 | 146830088600 | 66200 | 65900 | 66200 | 65800 | 7729 |
| 300 | 20231205 | 151300 | 146319946200 | 65900 | 65700 | 65900 | 65500 | 5557 |
| 301 | 20231205 | 151200 | 145954889100 | 65700 | 65500 | 65700 | 65400 | 3627 |
| 302 | 20231205 | 151100 | 145717148700 | 65500 | 65200 | 65500 | 65000 | 3809 |
| 303 | 20231205 | 151000 | 145468516400 | 65300 | 64900 | 65300 | 64900 | 2159 |
| 304 | 20231205 | 150900 | 145327814300 | 64900 | 64700 | 65100 | 64700 | 4920 |
| 305 | 20231205 | 150800 | 145008514400 | 64700 | 64800 | 65000 | 64700 | 4443 |
| 306 | 20231205 | 150700 | 144720425000 | 64800 | 64800 | 64900 | 64500 | 3492 |
| 307 | 20231205 | 150600 | 144494498100 | 64900 | 64700 | 64900 | 64600 | 1980 |
| 308 | 20231205 | 150500 | 144366228700 | 64800 | 64600 | 64900 | 64600 | 2591 |
| 309 | 20231205 | 150400 | 144198495000 | 64600 | 64400 | 64700 | 64300 | 4335 |
| 310 | 20231205 | 150300 | 143918838400 | 64400 | 64700 | 64700 | 64200 | 6077 |
| 311 | 20231205 | 150200 | 143527400800 | 64700 | 64700 | 64700 | 64400 | 5782 |
| 312 | 20231205 | 150100 | 143154186200 | 64700 | 65100 | 65100 | 64500 | 7714 |
| 313 | 20231205 | 150000 | 142654541600 | 65100 | 65400 | 65500 | 65000 | 7669 |
| 314 | 20231205 | 145900 | 142153896300 | 65400 | 65700 | 65700 | 65300 | 5988 |
| 315 | 20231205 | 145800 | 141761841600 | 65700 | 65500 | 65700 | 65400 | 5335 |
| 316 | 20231205 | 145700 | 141411866700 | 65500 | 65300 | 65600 | 65300 | 3505 |
| 317 | 20231205 | 145600 | 141182467500 | 65300 | 65300 | 65400 | 65200 | 3458 |
| 318 | 20231205 | 145500 | 140956708400 | 65300 | 65100 | 65300 | 65100 | 4275 |
| 319 | 20231205 | 145400 | 140677785900 | 65200 | 65200 | 65200 | 65000 | 4211 |
| 320 | 20231205 | 145300 | 140403706300 | 65200 | 65100 | 65200 | 65000 | 3617 |
| 321 | 20231205 | 145200 | 140168362200 | 65100 | 65100 | 65100 | 64800 | 3653 |
| 322 | 20231205 | 145100 | 139930946900 | 65000 | 64900 | 65300 | 64800 | 7855 |
| 323 | 20231205 | 145000 | 139420013200 | 64800 | 64600 | 64900 | 64600 | 4121 |
| 324 | 20231205 | 144900 | 139153353300 | 64700 | 64700 | 64800 | 64000 | 32865 |
| 325 | 20231205 | 144800 | 137033475100 | 64800 | 64900 | 65000 | 64600 | 17968 |
| 326 | 20231205 | 144700 | 135871117600 | 65000 | 65300 | 65300 | 64700 | 23204 |
| 327 | 20231205 | 144600 | 134364082700 | 65200 | 65300 | 65300 | 65100 | 7880 |
| 328 | 20231205 | 144500 | 133850254700 | 65300 | 65600 | 65600 | 65000 | 18116 |
| 329 | 20231205 | 144400 | 132668623500 | 65600 | 65400 | 65700 | 65200 | 12336 |
| 330 | 20231205 | 144300 | 131861714700 | 65300 | 65400 | 65500 | 65200 | 6169 |
| 331 | 20231205 | 144200 | 131458397100 | 65200 | 65400 | 65700 | 65200 | 14960 |
| 332 | 20231205 | 144100 | 130480646000 | 65400 | 65900 | 66000 | 65300 | 11155 |
| 333 | 20231205 | 144000 | 129748818800 | 65900 | 65900 | 66000 | 65700 | 2284 |
| 334 | 20231205 | 143900 | 129598381100 | 65900 | 65800 | 66000 | 65600 | 8020 |
| 335 | 20231205 | 143800 | 129071069900 | 65800 | 65900 | 66000 | 65700 | 3075 |
| 336 | 20231205 | 143700 | 128868598800 | 65900 | 65800 | 66000 | 65700 | 7268 |
| 337 | 20231205 | 143600 | 128390093400 | 65900 | 66100 | 66100 | 65700 | 8756 |
| 338 | 20231205 | 143500 | 127813714700 | 66200 | 66000 | 66200 | 65900 | 3480 |
| 339 | 20231205 | 143400 | 127584038400 | 66100 | 66000 | 66100 | 65900 | 9323 |
| 340 | 20231205 | 143300 | 126968707500 | 66100 | 66200 | 66200 | 66000 | 2574 |
| 341 | 20231205 | 143200 | 126798609000 | 66200 | 66400 | 66500 | 66100 | 5083 |
| 342 | 20231205 | 143100 | 126461774400 | 66400 | 66400 | 66500 | 66300 | 2244 |
| 343 | 20231205 | 143000 | 126312699300 | 66500 | 66300 | 66500 | 66200 | 7813 |
| 344 | 20231205 | 142900 | 125794454400 | 66200 | 66300 | 66400 | 66200 | 1825 |
| 345 | 20231205 | 142800 | 125673464400 | 66300 | 66400 | 66500 | 66300 | 2543 |
| 346 | 20231205 | 142700 | 125504777000 | 66400 | 66400 | 66600 | 66400 | 1003 |
| 347 | 20231205 | 142600 | 125438126500 | 66400 | 66500 | 66600 | 66400 | 2064 |
| 348 | 20231205 | 142500 | 125300899700 | 66500 | 66600 | 66700 | 66500 | 2338 |
| 349 | 20231205 | 142400 | 125145297900 | 66500 | 66200 | 66600 | 66200 | 5283 |
| 350 | 20231205 | 142300 | 124794628700 | 66300 | 66400 | 66400 | 66100 | 922 |
| 351 | 20231205 | 142200 | 124733596700 | 66300 | 66300 | 66400 | 66100 | 1788 |
| 352 | 20231205 | 142100 | 124615198300 | 66400 | 66300 | 66500 | 66300 | 2431 |
| 353 | 20231205 | 142000 | 124453884900 | 66300 | 66400 | 66400 | 66200 | 3105 |
| 354 | 20231205 | 141900 | 124247975600 | 66100 | 66300 | 66400 | 65900 | 16868 |
| 355 | 20231205 | 141800 | 123133414400 | 66300 | 66400 | 66500 | 66300 | 4557 |
| 356 | 20231205 | 141700 | 122830817000 | 66400 | 66400 | 66500 | 66100 | 14255 |
| 357 | 20231205 | 141600 | 121886716100 | 66500 | 66700 | 66800 | 66300 | 5594 |
| 358 | 20231205 | 141500 | 121514859000 | 66700 | 66600 | 66800 | 66500 | 2778 |
| 359 | 20231205 | 141400 | 121329854100 | 66500 | 66600 | 66700 | 66500 | 2519 |
| 360 | 20231205 | 141300 | 121162105400 | 66600 | 66600 | 66800 | 66500 | 1894 |
| 361 | 20231205 | 141200 | 121035941100 | 66500 | 66600 | 66800 | 66500 | 4313 |
| 362 | 20231205 | 141100 | 120748803500 | 66700 | 66500 | 66700 | 66400 | 4242 |
| 363 | 20231205 | 141000 | 120466548100 | 66500 | 66600 | 66800 | 66500 | 8048 |
| 364 | 20231205 | 140900 | 119930885800 | 66600 | 66900 | 67000 | 66600 | 10083 |
| 365 | 20231205 | 140800 | 119257926500 | 66900 | 67000 | 67000 | 66800 | 3820 |
| 366 | 20231205 | 140700 | 119002683700 | 67000 | 67000 | 67100 | 66900 | 1463 |
| 367 | 20231205 | 140600 | 118904777400 | 67000 | 67000 | 67100 | 67000 | 1120 |
| 368 | 20231205 | 140500 | 118829672400 | 67000 | 66800 | 67200 | 66800 | 2669 |
| 369 | 20231205 | 140400 | 118650876300 | 66800 | 66800 | 66900 | 66800 | 1868 |
| 370 | 20231205 | 140300 | 118526070700 | 66800 | 67000 | 67000 | 66800 | 1852 |
| 371 | 20231205 | 140200 | 118402097800 | 67000 | 66900 | 67200 | 66900 | 869 |
| 372 | 20231205 | 140100 | 118343829800 | 67000 | 67100 | 67300 | 67000 | 1447 |
| 373 | 20231205 | 140000 | 118246646600 | 67100 | 67000 | 67200 | 66900 | 1512 |
| 374 | 20231205 | 135900 | 118145278400 | 66900 | 66800 | 67100 | 66700 | 2549 |
| 375 | 20231205 | 135800 | 117974861300 | 66800 | 67000 | 67100 | 66800 | 2986 |
| 376 | 20231205 | 135700 | 117774950000 | 67000 | 67000 | 67100 | 67000 | 750 |
| 377 | 20231205 | 135600 | 117724656100 | 67100 | 67400 | 67400 | 67000 | 2345 |
| 378 | 20231205 | 135500 | 117567229300 | 67400 | 67400 | 67500 | 67400 | 610 |
| 379 | 20231205 | 135400 | 117526107300 | 67400 | 67400 | 67500 | 67400 | 863 |
| 380 | 20231205 | 135300 | 117467912500 | 67400 | 67600 | 67600 | 67400 | 737 |
| 381 | 20231205 | 135200 | 117418161800 | 67500 | 67500 | 67600 | 67400 | 1189 |
| 382 | 20231205 | 135100 | 117337921100 | 67500 | 67400 | 67800 | 67400 | 3581 |
| 383 | 20231205 | 135000 | 117095620900 | 67500 | 67300 | 67500 | 67300 | 952 |
| 384 | 20231205 | 134900 | 117031459700 | 67300 | 67000 | 67300 | 66900 | 1088 |
| 385 | 20231205 | 134800 | 116958382900 | 66900 | 66900 | 67100 | 66800 | 3023 |
| 386 | 20231205 | 134700 | 116755938200 | 66900 | 66700 | 67000 | 66600 | 6671 |
| 387 | 20231205 | 134600 | 116310969200 | 66700 | 67100 | 67100 | 66600 | 10140 |
| 388 | 20231205 | 134500 | 115633105400 | 67000 | 66900 | 67100 | 66900 | 2658 |
| 389 | 20231205 | 134400 | 115455074000 | 67000 | 67000 | 67000 | 66800 | 4817 |
| 390 | 20231205 | 134300 | 115132825900 | 67000 | 66700 | 67000 | 66500 | 12127 |
| 391 | 20231205 | 134200 | 114324488600 | 66600 | 67500 | 67500 | 66600 | 28820 |
| 392 | 20231205 | 134100 | 112392572700 | 67500 | 67900 | 67900 | 67400 | 14052 |
| 393 | 20231205 | 134000 | 111442472000 | 67800 | 67900 | 68000 | 67800 | 697 |
| 394 | 20231205 | 133900 | 111395149900 | 68100 | 68000 | 68100 | 67900 | 4774 |
| 395 | 20231205 | 133800 | 111070784000 | 68100 | 68000 | 68100 | 68000 | 548 |
| 396 | 20231205 | 133700 | 111033518200 | 68000 | 68100 | 68100 | 68000 | 560 |
| 397 | 20231205 | 133600 | 110995423000 | 68000 | 68000 | 68100 | 67900 | 607 |
| 398 | 20231205 | 133500 | 110954148800 | 68000 | 67900 | 68000 | 67900 | 2305 |
| 399 | 20231205 | 133400 | 110797568900 | 67900 | 67900 | 68100 | 67800 | 4421 |
| 400 | 20231205 | 133300 | 110497339700 | 67900 | 67900 | 68000 | 67900 | 864 |
| 401 | 20231205 | 133200 | 110438670400 | 68000 | 67900 | 68000 | 67800 | 1956 |
| 402 | 20231205 | 133100 | 110305830400 | 67900 | 67800 | 68000 | 67800 | 1741 |
| 403 | 20231205 | 133000 | 110187661100 | 67800 | 68100 | 68200 | 67800 | 4121 |
| 404 | 20231205 | 132900 | 109907716700 | 68100 | 68000 | 68200 | 68000 | 906 |
| 405 | 20231205 | 132800 | 109846014400 | 68000 | 68100 | 68200 | 68000 | 1465 |
| 406 | 20231205 | 132700 | 109746343300 | 68100 | 67900 | 68200 | 67900 | 2750 |
| 407 | 20231205 | 132600 | 109559435000 | 68000 | 68000 | 68200 | 67800 | 2599 |
| 408 | 20231205 | 132500 | 109382938500 | 68200 | 68100 | 68200 | 67800 | 11941 |
| 409 | 20231205 | 132400 | 108572142100 | 68100 | 68300 | 68300 | 68000 | 1934 |
| 410 | 20231205 | 132300 | 108440380800 | 68200 | 68200 | 68300 | 68200 | 584 |
| 411 | 20231205 | 132200 | 108400547300 | 68200 | 68200 | 68300 | 68100 | 1719 |
| 412 | 20231205 | 132100 | 108283375300 | 68200 | 68200 | 68300 | 68100 | 1306 |
| 413 | 20231205 | 132000 | 108194298900 | 68200 | 68200 | 68300 | 68200 | 913 |
| 414 | 20231205 | 131900 | 108131987700 | 68300 | 68200 | 68300 | 68100 | 1934 |
| 415 | 20231205 | 131800 | 108000162200 | 68200 | 68300 | 68300 | 68100 | 764 |
| 416 | 20231205 | 131700 | 107948089900 | 68300 | 68100 | 68400 | 68000 | 6797 |
| 417 | 20231205 | 131600 | 107485289700 | 68100 | 68400 | 68400 | 68100 | 2317 |
| 418 | 20231205 | 131500 | 107327396300 | 68200 | 68400 | 68400 | 68100 | 2471 |
| 419 | 20231205 | 131400 | 107158737600 | 68300 | 68500 | 68500 | 68300 | 941 |
| 420 | 20231205 | 131300 | 107094457500 | 68400 | 68500 | 68600 | 68400 | 1374 |
| 421 | 20231205 | 131200 | 107000428800 | 68600 | 68600 | 68600 | 68400 | 364 |
| 422 | 20231205 | 131100 | 106975494400 | 68600 | 68600 | 68700 | 68400 | 598 |
| 423 | 20231205 | 131000 | 106934494200 | 68600 | 68800 | 68800 | 68600 | 165 |
| 424 | 20231205 | 130900 | 106923159300 | 68800 | 68700 | 68900 | 68600 | 1024 |
| 425 | 20231205 | 130800 | 106852755300 | 68700 | 68700 | 68700 | 68500 | 1246 |
| 426 | 20231205 | 130700 | 106767289000 | 68700 | 68700 | 68800 | 68400 | 1712 |
| 427 | 20231205 | 130600 | 106649986400 | 68800 | 68800 | 68900 | 68700 | 1263 |
| 428 | 20231205 | 130500 | 106563088700 | 68800 | 68900 | 68900 | 68800 | 2628 |
| 429 | 20231205 | 130400 | 106382185100 | 68900 | 69000 | 69000 | 68800 | 485 |
| 430 | 20231205 | 130300 | 106348754700 | 69000 | 68900 | 69000 | 68800 | 1394 |
| 431 | 20231205 | 130200 | 106252674100 | 68900 | 69000 | 69000 | 68900 | 951 |
| 432 | 20231205 | 130100 | 106187080600 | 69000 | 68900 | 69000 | 68900 | 1903 |
| 433 | 20231205 | 130000 | 106055798700 | 69000 | 68900 | 69000 | 68800 | 1259 |
| 434 | 20231205 | 125900 | 105969007000 | 68800 | 68800 | 68900 | 68600 | 4316 |
| 435 | 20231205 | 125800 | 105672779000 | 68800 | 68700 | 68900 | 68700 | 1217 |
| 436 | 20231205 | 125700 | 105589044400 | 68800 | 68800 | 68900 | 68700 | 961 |
| 437 | 20231205 | 125600 | 105522921000 | 68800 | 68600 | 68800 | 68600 | 2185 |
| 438 | 20231205 | 125500 | 105372846400 | 68600 | 68500 | 68700 | 68500 | 1676 |
| 439 | 20231205 | 125400 | 105257887100 | 68600 | 68500 | 68600 | 68500 | 663 |
| 440 | 20231205 | 125300 | 105212466000 | 68600 | 68400 | 68600 | 68400 | 1376 |
| 441 | 20231205 | 125200 | 105118224100 | 68400 | 68200 | 68500 | 68200 | 1249 |
| 442 | 20231205 | 125100 | 105032836200 | 68200 | 68300 | 68300 | 68200 | 395 |
| 443 | 20231205 | 125000 | 105005885500 | 68300 | 68200 | 68300 | 68200 | 545 |
| 444 | 20231205 | 124900 | 104968693900 | 68200 | 68300 | 68300 | 68200 | 1128 |
| 445 | 20231205 | 124800 | 104891744500 | 68300 | 68400 | 68400 | 68200 | 369 |
| 446 | 20231205 | 124700 | 104866540300 | 68300 | 68200 | 68400 | 68200 | 1068 |
| 447 | 20231205 | 124600 | 104793611300 | 68300 | 68100 | 68300 | 68100 | 2043 |
| 448 | 20231205 | 124500 | 104654423000 | 68100 | 68100 | 68200 | 68000 | 845 |
| 449 | 20231205 | 124400 | 104596882100 | 68100 | 68300 | 68400 | 68100 | 1691 |
| 450 | 20231205 | 124300 | 104481556300 | 68300 | 68300 | 68400 | 68200 | 678 |
| 451 | 20231205 | 124200 | 104435252300 | 68300 | 68300 | 68300 | 68000 | 1619 |
| 452 | 20231205 | 124100 | 104324882200 | 68300 | 68500 | 68500 | 68200 | 1273 |
| 453 | 20231205 | 124000 | 104237888500 | 68500 | 68500 | 68600 | 68500 | 2351 |
| 454 | 20231205 | 123900 | 104076802900 | 68600 | 68500 | 68600 | 68500 | 1199 |
| 455 | 20231205 | 123800 | 103994571700 | 68600 | 68500 | 68600 | 68500 | 584 |
| 456 | 20231205 | 123700 | 103954517500 | 68500 | 68400 | 68600 | 68400 | 1668 |
| 457 | 20231205 | 123600 | 103840278100 | 68400 | 68300 | 68400 | 68300 | 1131 |
| 458 | 20231205 | 123500 | 103762977900 | 68400 | 68000 | 68400 | 68000 | 2337 |
| 459 | 20231205 | 123400 | 103603644700 | 68000 | 67900 | 68100 | 67900 | 2870 |
| 460 | 20231205 | 123300 | 103408658300 | 67900 | 68100 | 68100 | 67800 | 5394 |
| 461 | 20231205 | 123200 | 103042358500 | 68000 | 68000 | 68100 | 67900 | 3542 |
| 462 | 20231205 | 123100 | 102801712300 | 68000 | 68100 | 68200 | 67900 | 12805 |
| 463 | 20231205 | 123000 | 101930685200 | 68000 | 68100 | 68200 | 68000 | 5368 |
| 464 | 20231205 | 122900 | 101565134400 | 68100 | 68200 | 68400 | 68000 | 12331 |
| 465 | 20231205 | 122800 | 100725308000 | 68200 | 68500 | 68500 | 68200 | 7339 |
| 466 | 20231205 | 122700 | 100223881700 | 68500 | 68700 | 68800 | 68500 | 10357 |
| 467 | 20231205 | 122600 | 99513433400 | 68700 | 68800 | 68800 | 68700 | 1007 |
| 468 | 20231205 | 122500 | 99444227200 | 68800 | 68700 | 68800 | 68700 | 3868 |
| 469 | 20231205 | 122400 | 99178397500 | 68800 | 68800 | 68900 | 68700 | 1003 |
| 470 | 20231205 | 122300 | 99109401200 | 68800 | 68800 | 68900 | 68700 | 2559 |
| 471 | 20231205 | 122200 | 98933381400 | 68900 | 68800 | 68900 | 68800 | 619 |
| 472 | 20231205 | 122100 | 98890780700 | 68800 | 68900 | 69000 | 68800 | 1954 |
| 473 | 20231205 | 122000 | 98756149400 | 69000 | 69000 | 69000 | 68900 | 232 |
| 474 | 20231205 | 121900 | 98740152800 | 68900 | 68900 | 69000 | 68900 | 247 |
| 475 | 20231205 | 121800 | 98723133900 | 69000 | 68900 | 69000 | 68800 | 1765 |
| 476 | 20231205 | 121700 | 98601605100 | 68900 | 68900 | 69000 | 68800 | 665 |
| 477 | 20231205 | 121600 | 98555829500 | 68800 | 68900 | 69000 | 68800 | 1516 |
| 478 | 20231205 | 121500 | 98451382800 | 68900 | 69000 | 69000 | 68900 | 1034 |
| 479 | 20231205 | 121400 | 98380138800 | 68900 | 69000 | 69100 | 68900 | 1235 |
| 480 | 20231205 | 121300 | 98294943600 | 68900 | 69000 | 69000 | 68800 | 2209 |
| 481 | 20231205 | 121200 | 98142629100 | 69000 | 69100 | 69100 | 69000 | 241 |
| 482 | 20231205 | 121100 | 98125983500 | 69100 | 68900 | 69100 | 68900 | 373 |
| 483 | 20231205 | 121000 | 98100248000 | 69000 | 69100 | 69100 | 68900 | 3217 |
| 484 | 20231205 | 120900 | 97878250900 | 69100 | 69200 | 69200 | 69100 | 1071 |
| 485 | 20231205 | 120800 | 97804237500 | 69200 | 69100 | 69200 | 69100 | 206 |
| 486 | 20231205 | 120700 | 97789992600 | 69100 | 69100 | 69200 | 69100 | 406 |
| 487 | 20231205 | 120600 | 97761935000 | 69100 | 69100 | 69200 | 69000 | 430 |
| 488 | 20231205 | 120500 | 97732212800 | 69200 | 69000 | 69200 | 69000 | 617 |
| 489 | 20231205 | 120400 | 97689577700 | 69100 | 69000 | 69100 | 68900 | 397 |
| 490 | 20231205 | 120300 | 97662187900 | 69100 | 69000 | 69100 | 68900 | 1059 |
| 491 | 20231205 | 120200 | 97589130600 | 68900 | 68900 | 69000 | 68900 | 759 |
| 492 | 20231205 | 120100 | 97536823500 | 68900 | 68900 | 69000 | 68900 | 970 |
| 493 | 20231205 | 120000 | 97469900000 | 68900 | 69000 | 69000 | 68800 | 1538 |
| 494 | 20231205 | 115900 | 97363939200 | 68900 | 68900 | 69000 | 68900 | 231 |
| 495 | 20231205 | 115800 | 97348017900 | 69000 | 68900 | 69000 | 68900 | 453 |
| 496 | 20231205 | 115700 | 97316787300 | 68900 | 68900 | 69000 | 68900 | 918 |
| 497 | 20231205 | 115600 | 97253534200 | 69000 | 69000 | 69100 | 68900 | 2037 |
| 498 | 20231205 | 115500 | 97112964500 | 69000 | 69100 | 69200 | 69000 | 1635 |
| 499 | 20231205 | 115400 | 97000116800 | 69100 | 69200 | 69200 | 69000 | 501 |
| 500 | 20231205 | 115300 | 96965496100 | 69200 | 69200 | 69300 | 69100 | 426 |
| 501 | 20231205 | 115200 | 96936007100 | 69200 | 69100 | 69300 | 69100 | 1159 |
| 502 | 20231205 | 115100 | 96855872400 | 69100 | 69100 | 69200 | 69100 | 1411 |
| 503 | 20231205 | 115000 | 96758365500 | 69100 | 69100 | 69200 | 69100 | 777 |
| 504 | 20231205 | 114900 | 96704651700 | 69100 | 69100 | 69300 | 69100 | 379 |
| 505 | 20231205 | 114800 | 96678438400 | 69200 | 69200 | 69200 | 69100 | 595 |
| 506 | 20231205 | 114700 | 96637277800 | 69200 | 69300 | 69400 | 69200 | 1651 |
| 507 | 20231205 | 114600 | 96522875600 | 69300 | 69400 | 69400 | 69300 | 712 |
| 508 | 20231205 | 114500 | 96473485400 | 69400 | 69300 | 69400 | 69300 | 368 |
| 509 | 20231205 | 114400 | 96447961600 | 69300 | 69300 | 69400 | 69300 | 210 |
| 510 | 20231205 | 114300 | 96433392200 | 69400 | 69300 | 69500 | 69300 | 1014 |
| 511 | 20231205 | 114200 | 96363050100 | 69300 | 69200 | 69400 | 69100 | 1753 |
| 512 | 20231205 | 114100 | 96241730100 | 69100 | 69000 | 69200 | 69000 | 1171 |
| 513 | 20231205 | 114000 | 96160880800 | 69000 | 69000 | 69100 | 69000 | 525 |
| 514 | 20231205 | 113900 | 96124646100 | 69100 | 69000 | 69100 | 69000 | 811 |
| 515 | 20231205 | 113800 | 96068685900 | 69000 | 69100 | 69100 | 69000 | 952 |
| 516 | 20231205 | 113700 | 96002963400 | 69100 | 69100 | 69200 | 69100 | 690 |
| 517 | 20231205 | 113600 | 95955278500 | 69200 | 69100 | 69200 | 69000 | 817 |
| 518 | 20231205 | 113500 | 95898815500 | 69100 | 69100 | 69200 | 69000 | 1338 |
| 519 | 20231205 | 113400 | 95806412800 | 69100 | 69100 | 69200 | 69000 | 1192 |
| 520 | 20231205 | 113300 | 95724043100 | 69100 | 68900 | 69100 | 68900 | 1693 |
| 521 | 20231205 | 113200 | 95607273500 | 68900 | 68900 | 69000 | 68800 | 1611 |
| 522 | 20231205 | 113100 | 95496292100 | 69000 | 68800 | 69000 | 68800 | 4375 |
| 523 | 20231205 | 113000 | 95195163100 | 68800 | 69100 | 69200 | 68800 | 10452 |
| 524 | 20231205 | 112900 | 94474012900 | 69100 | 69200 | 69200 | 69100 | 990 |
| 525 | 20231205 | 112800 | 94405589000 | 69200 | 69200 | 69400 | 69100 | 3266 |
| 526 | 20231205 | 112700 | 94179551800 | 69200 | 69300 | 69300 | 69200 | 460 |
| 527 | 20231205 | 112600 | 94147704400 | 69300 | 69300 | 69400 | 69300 | 700 |
| 528 | 20231205 | 112500 | 94099188900 | 69300 | 69300 | 69400 | 69200 | 1099 |
| 529 | 20231205 | 112400 | 94023033400 | 69300 | 69400 | 69400 | 69200 | 2001 |
| 530 | 20231205 | 112300 | 93884362700 | 69300 | 69400 | 69500 | 69200 | 2173 |
| 531 | 20231205 | 112200 | 93733790800 | 69300 | 69400 | 69400 | 69300 | 1410 |
| 532 | 20231205 | 112100 | 93636013600 | 69400 | 69400 | 69500 | 69300 | 710 |
| 533 | 20231205 | 112000 | 93586754400 | 69300 | 69400 | 69400 | 69200 | 3105 |
| 534 | 20231205 | 111900 | 93371709900 | 69300 | 69300 | 69400 | 69300 | 2621 |
| 535 | 20231205 | 111800 | 93190063600 | 69300 | 69300 | 69400 | 69300 | 1714 |
| 536 | 20231205 | 111700 | 93071124600 | 69400 | 69500 | 69600 | 69300 | 2645 |
| 537 | 20231205 | 111600 | 92887462100 | 69500 | 69500 | 69600 | 69500 | 598 |
| 538 | 20231205 | 111500 | 92845890800 | 69500 | 69500 | 69600 | 69500 | 511 |
| 539 | 20231205 | 111400 | 92810335700 | 69600 | 69700 | 69700 | 69500 | 3018 |
| 540 | 20231205 | 111300 | 92600384500 | 69600 | 69500 | 69600 | 69500 | 696 |
| 541 | 20231205 | 111200 | 92551950800 | 69500 | 69500 | 69600 | 69300 | 2915 |
| 542 | 20231205 | 111100 | 92349734500 | 69500 | 69300 | 69600 | 69200 | 6822 |
| 543 | 20231205 | 111000 | 91876622300 | 69300 | 69600 | 69600 | 69300 | 3090 |
| 544 | 20231205 | 110900 | 91662153800 | 69600 | 69500 | 69700 | 69500 | 1259 |
| 545 | 20231205 | 110800 | 91574568600 | 69500 | 69500 | 69600 | 69400 | 1922 |
| 546 | 20231205 | 110700 | 91440968000 | 69500 | 69700 | 69800 | 69500 | 5418 |
| 547 | 20231205 | 110600 | 91064027400 | 69800 | 69700 | 69800 | 69600 | 1641 |
| 548 | 20231205 | 110500 | 90949687700 | 69700 | 69800 | 69900 | 69700 | 2633 |
| 549 | 20231205 | 110400 | 90766022000 | 69800 | 70000 | 70000 | 69700 | 2149 |
| 550 | 20231205 | 110300 | 90616100900 | 69800 | 69900 | 70000 | 69800 | 3798 |
| 551 | 20231205 | 110200 | 90350504700 | 70000 | 69700 | 70000 | 69700 | 1419 |
| 552 | 20231205 | 110100 | 90251348600 | 69700 | 69800 | 69900 | 69700 | 2613 |
| 553 | 20231205 | 110000 | 90069138200 | 69800 | 70100 | 70200 | 69800 | 4522 |
| 554 | 20231205 | 105900 | 89752786100 | 70200 | 70100 | 70200 | 70000 | 1918 |
| 555 | 20231205 | 105800 | 89618342900 | 70000 | 70200 | 70300 | 70000 | 4110 |
| 556 | 20231205 | 105700 | 89330168500 | 70200 | 70500 | 70500 | 70100 | 3865 |
| 557 | 20231205 | 105600 | 89058610400 | 70500 | 70500 | 70700 | 70400 | 3228 |
| 558 | 20231205 | 105500 | 88830938500 | 70500 | 70800 | 70800 | 70300 | 8680 |
| 559 | 20231205 | 105400 | 88218820100 | 70700 | 70900 | 70900 | 70700 | 11921 |
| 560 | 20231205 | 105300 | 87374021100 | 70900 | 70800 | 70900 | 70700 | 11643 |
| 561 | 20231205 | 105200 | 86549610400 | 70700 | 70600 | 70800 | 70600 | 4248 |
| 562 | 20231205 | 105100 | 86249274300 | 70600 | 70700 | 70700 | 70600 | 3359 |
| 563 | 20231205 | 105000 | 86011918800 | 70700 | 70600 | 70800 | 70500 | 15147 |
| 564 | 20231205 | 104900 | 84941754700 | 70600 | 70400 | 70700 | 70400 | 6148 |
| 565 | 20231205 | 104800 | 84508086100 | 70400 | 70400 | 70500 | 70200 | 4470 |
| 566 | 20231205 | 104700 | 84193572200 | 70400 | 70500 | 70800 | 70300 | 21891 |
| 567 | 20231205 | 104600 | 82647803200 | 70500 | 70400 | 70500 | 70300 | 5126 |
| 568 | 20231205 | 104500 | 82286955400 | 70400 | 70100 | 70500 | 70000 | 14541 |
| 569 | 20231205 | 104400 | 81264095500 | 70100 | 70200 | 70300 | 70000 | 5856 |
| 570 | 20231205 | 104300 | 80853159800 | 70200 | 70000 | 70200 | 69800 | 4741 |
| 571 | 20231205 | 104200 | 80521155900 | 70000 | 70000 | 70100 | 69800 | 5028 |
| 572 | 20231205 | 104100 | 80169266800 | 70000 | 70100 | 70200 | 70000 | 2780 |
| 573 | 20231205 | 104000 | 79974408800 | 70200 | 69900 | 70200 | 69900 | 7896 |
| 574 | 20231205 | 103900 | 79421114000 | 69900 | 69600 | 70000 | 69600 | 3653 |
| 575 | 20231205 | 103800 | 79166055100 | 69600 | 69200 | 69600 | 69200 | 3129 |
| 576 | 20231205 | 103700 | 78948944800 | 69300 | 69300 | 69400 | 69200 | 2242 |
| 577 | 20231205 | 103600 | 78793683500 | 69300 | 69400 | 69400 | 69300 | 1545 |
| 578 | 20231205 | 103500 | 78686568700 | 69300 | 69300 | 69400 | 69200 | 952 |
| 579 | 20231205 | 103400 | 78620572000 | 69300 | 69200 | 69300 | 69100 | 5021 |
| 580 | 20231205 | 103300 | 78273150300 | 69300 | 69500 | 69500 | 69300 | 1714 |
| 581 | 20231205 | 103200 | 78154239100 | 69500 | 69400 | 69500 | 69300 | 1029 |
| 582 | 20231205 | 103100 | 78082757800 | 69400 | 69600 | 69700 | 69300 | 3113 |
| 583 | 20231205 | 103000 | 77866513700 | 69600 | 69800 | 69900 | 69600 | 4088 |
| 584 | 20231205 | 102900 | 77581524700 | 69800 | 69800 | 69900 | 69800 | 1393 |
| 585 | 20231205 | 102800 | 77484240800 | 69900 | 69700 | 69900 | 69700 | 1747 |
| 586 | 20231205 | 102700 | 77362313300 | 69800 | 70200 | 70200 | 69600 | 7125 |
| 587 | 20231205 | 102600 | 76863672800 | 70000 | 70100 | 70300 | 70000 | 8668 |
| 588 | 20231205 | 102500 | 76255771700 | 70100 | 69900 | 70300 | 69900 | 12013 |
| 589 | 20231205 | 102400 | 75413974000 | 69900 | 69500 | 70000 | 69400 | 11485 |
| 590 | 20231205 | 102300 | 74612571300 | 69500 | 69500 | 69600 | 69400 | 2314 |
| 591 | 20231205 | 102200 | 74451810800 | 69600 | 69500 | 69600 | 69400 | 3070 |
| 592 | 20231205 | 102100 | 74238417200 | 69400 | 69100 | 69500 | 69100 | 7734 |
| 593 | 20231205 | 102000 | 73702224400 | 69100 | 69000 | 69100 | 69000 | 940 |
| 594 | 20231205 | 101900 | 73637302200 | 69000 | 69200 | 69200 | 69000 | 2412 |
| 595 | 20231205 | 101800 | 73470647100 | 69100 | 69100 | 69200 | 69100 | 817 |
| 596 | 20231205 | 101700 | 73414173100 | 69100 | 69200 | 69200 | 69000 | 1511 |
| 597 | 20231205 | 101600 | 73309839000 | 69100 | 69100 | 69200 | 69000 | 565 |
| 598 | 20231205 | 101500 | 73270783300 | 69200 | 69200 | 69300 | 69000 | 2887 |
| 599 | 20231205 | 101400 | 73071203700 | 69200 | 69100 | 69300 | 69000 | 1949 |
| 600 | 20231205 | 101300 | 72936433600 | 69100 | 69100 | 69100 | 69000 | 622 |
| 601 | 20231205 | 101200 | 72893483600 | 69100 | 69200 | 69200 | 69100 | 1318 |
| 602 | 20231205 | 101100 | 72802369800 | 69200 | 69200 | 69300 | 69100 | 1257 |
| 603 | 20231205 | 101000 | 72715401900 | 69200 | 69000 | 69200 | 69000 | 3987 |
| 604 | 20231205 | 100900 | 72439825700 | 69000 | 68700 | 69100 | 68700 | 3013 |
| 605 | 20231205 | 100800 | 72232182900 | 68800 | 68800 | 68900 | 68700 | 1523 |
| 606 | 20231205 | 100700 | 72127469700 | 68800 | 68900 | 68900 | 68700 | 3252 |
| 607 | 20231205 | 100600 | 71903846400 | 68900 | 69100 | 69100 | 68800 | 3131 |
| 608 | 20231205 | 100500 | 71688101800 | 69100 | 69000 | 69100 | 68800 | 2105 |
| 609 | 20231205 | 100400 | 71542939800 | 68900 | 69200 | 69300 | 68900 | 3022 |
| 610 | 20231205 | 100300 | 71333983500 | 69200 | 69200 | 69300 | 68700 | 6640 |
| 611 | 20231205 | 100200 | 70875715600 | 69300 | 69500 | 69500 | 69200 | 3267 |
| 612 | 20231205 | 100100 | 70649032900 | 69400 | 69400 | 69500 | 69400 | 2740 |
| 613 | 20231205 | 100000 | 70458734200 | 69400 | 69300 | 69500 | 69300 | 4177 |
| 614 | 20231205 | 095900 | 70168718400 | 69300 | 69100 | 69500 | 69100 | 4614 |
| 615 | 20231205 | 095800 | 69848978400 | 69200 | 69000 | 69200 | 69000 | 2183 |
| 616 | 20231205 | 095700 | 69698186700 | 69000 | 68800 | 69100 | 68700 | 2600 |
| 617 | 20231205 | 095600 | 69519075700 | 68800 | 68700 | 68900 | 68600 | 4143 |
| 618 | 20231205 | 095500 | 69234400800 | 68700 | 68700 | 68800 | 68600 | 2401 |
| 619 | 20231205 | 095400 | 69069452100 | 68700 | 68300 | 68800 | 68200 | 13011 |
| 620 | 20231205 | 095300 | 68177536900 | 68200 | 68800 | 68800 | 68100 | 24148 |
| 621 | 20231205 | 095200 | 66524126700 | 68800 | 69000 | 69100 | 68800 | 3730 |
| 622 | 20231205 | 095100 | 66266823800 | 69000 | 69100 | 69100 | 68800 | 1554 |
| 623 | 20231205 | 095000 | 66159676100 | 69000 | 68900 | 69100 | 68800 | 2314 |
| 624 | 20231205 | 094900 | 66000128300 | 68900 | 68900 | 69100 | 68800 | 3714 |
| 625 | 20231205 | 094800 | 65744332200 | 68800 | 69200 | 69200 | 68800 | 3616 |
| 626 | 20231205 | 094700 | 65494875800 | 69100 | 69200 | 69400 | 69100 | 2217 |
| 627 | 20231205 | 094600 | 65341497100 | 69100 | 69500 | 69600 | 69100 | 2271 |
| 628 | 20231205 | 094500 | 65183953500 | 69500 | 69700 | 69700 | 69100 | 2844 |
| 629 | 20231205 | 094400 | 64986729300 | 69600 | 69300 | 69700 | 69200 | 2838 |
| 630 | 20231205 | 094300 | 64789674200 | 69300 | 69400 | 69500 | 69100 | 3106 |
| 631 | 20231205 | 094200 | 64574470100 | 69500 | 69600 | 69700 | 69400 | 2908 |
| 632 | 20231205 | 094100 | 64372232600 | 69700 | 69400 | 69800 | 69400 | 5753 |
| 633 | 20231205 | 094000 | 63971779900 | 69200 | 68900 | 69400 | 68900 | 3594 |
| 634 | 20231205 | 093900 | 63723386600 | 68900 | 69400 | 69400 | 68900 | 2777 |
| 635 | 20231205 | 093800 | 63531428400 | 69400 | 68800 | 69400 | 68800 | 4417 |
| 636 | 20231205 | 093700 | 63226310500 | 68900 | 68800 | 69000 | 68700 | 2742 |
| 637 | 20231205 | 093600 | 63037633100 | 68700 | 68700 | 69000 | 68600 | 4843 |
| 638 | 20231205 | 093500 | 62704374100 | 68700 | 68800 | 68900 | 68600 | 5078 |
| 639 | 20231205 | 093400 | 62355586500 | 68800 | 69000 | 69100 | 68600 | 10388 |
| 640 | 20231205 | 093300 | 61641158400 | 69000 | 69800 | 69800 | 68900 | 13585 |
| 641 | 20231205 | 093200 | 60701384100 | 69700 | 69600 | 69800 | 69300 | 5765 |
| 642 | 20231205 | 093100 | 60300944900 | 69500 | 69700 | 69900 | 69500 | 4414 |
| 643 | 20231205 | 093000 | 59993744200 | 69700 | 70000 | 70000 | 69600 | 3776 |
| 644 | 20231205 | 092900 | 59730095400 | 69900 | 70000 | 70000 | 69800 | 5285 |
| 645 | 20231205 | 092800 | 59360600500 | 69900 | 70100 | 70200 | 69900 | 5077 |
| 646 | 20231205 | 092700 | 59004917000 | 70200 | 69800 | 70400 | 69700 | 10195 |
| 647 | 20231205 | 092600 | 58290991700 | 69800 | 69500 | 69800 | 69200 | 11425 |
| 648 | 20231205 | 092500 | 57498767400 | 69500 | 70100 | 70900 | 69300 | 23364 |
| 649 | 20231205 | 092400 | 55862759000 | 70300 | 70600 | 71000 | 70000 | 20649 |
| 650 | 20231205 | 092300 | 54406843600 | 70600 | 70800 | 71100 | 70500 | 20163 |
| 651 | 20231205 | 092200 | 52980025000 | 70800 | 71400 | 71600 | 70700 | 32881 |
| 652 | 20231205 | 092100 | 50638419200 | 71500 | 70600 | 71600 | 70500 | 71490 |
| 653 | 20231205 | 092000 | 45552452000 | 70600 | 70000 | 71000 | 69900 | 47405 |
| 654 | 20231205 | 091900 | 42208716700 | 69900 | 69500 | 70000 | 69100 | 20008 |
| 655 | 20231205 | 091800 | 40815346400 | 69700 | 69700 | 69800 | 69500 | 15640 |
| 656 | 20231205 | 091700 | 39725955600 | 69600 | 69800 | 69900 | 69500 | 14974 |
| 657 | 20231205 | 091600 | 38682038000 | 69700 | 69300 | 69900 | 69300 | 23220 |
| 658 | 20231205 | 091500 | 37065378600 | 69400 | 69100 | 69400 | 68700 | 19042 |
| 659 | 20231205 | 091400 | 35748459600 | 69000 | 69200 | 69300 | 68600 | 16468 |
| 660 | 20231205 | 091300 | 34611370700 | 69100 | 68400 | 69200 | 68100 | 26881 |
| 661 | 20231205 | 091200 | 32765133200 | 68400 | 68300 | 68500 | 67900 | 8210 |
| 662 | 20231205 | 091100 | 32205993500 | 68300 | 68100 | 68700 | 68000 | 28702 |
| 663 | 20231205 | 091000 | 30242839100 | 68000 | 67400 | 68100 | 67100 | 19858 |
| 664 | 20231205 | 090900 | 28905543800 | 67400 | 67300 | 67900 | 67000 | 23528 |
| 665 | 20231205 | 090800 | 27318962100 | 67300 | 68300 | 68600 | 67000 | 43818 |
| 666 | 20231205 | 090700 | 24357710200 | 68300 | 69000 | 69100 | 68000 | 18264 |
| 667 | 20231205 | 090600 | 23108047800 | 69000 | 68600 | 69200 | 68500 | 21128 |
| 668 | 20231205 | 090500 | 21651490700 | 68500 | 68700 | 68800 | 68300 | 17533 |
| 669 | 20231205 | 090400 | 20450064700 | 68800 | 67800 | 69500 | 67800 | 27751 |
| 670 | 20231205 | 090300 | 18546352300 | 68000 | 68700 | 68900 | 67500 | 53109 |
| 671 | 20231205 | 090200 | 14926708200 | 68800 | 69400 | 69500 | 68700 | 48448 |
| 672 | 20231205 | 090100 | 11579031900 | 69500 | 71300 | 71400 | 69200 | 66410 |
| 673 | 20231205 | 090000 | 6936737200 | 71200 | 70500 | 71400 | 70100 | 97747 |