38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 210900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 251 |
| 3 | 20231204 | 210800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 4 | 20231204 | 210700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 5 | 20231204 | 210600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 6 | 20231204 | 210500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 7 | 20231204 | 210400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 8 | 20231204 | 210300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 9 | 20231204 | 210200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 10 | 20231204 | 210100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 11 | 20231204 | 210000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 12 | 20231204 | 205900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 13 | 20231204 | 205800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 14 | 20231204 | 205700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 15 | 20231204 | 205600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 16 | 20231204 | 205500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 17 | 20231204 | 205400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 18 | 20231204 | 205300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 19 | 20231204 | 205200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 20 | 20231204 | 205100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 21 | 20231204 | 205000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 22 | 20231204 | 204900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 23 | 20231204 | 204800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 24 | 20231204 | 204700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 25 | 20231204 | 204600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 26 | 20231204 | 204500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 27 | 20231204 | 204400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 28 | 20231204 | 204300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 29 | 20231204 | 204200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 30 | 20231204 | 204100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 31 | 20231204 | 204000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 32 | 20231204 | 203900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 251 |
| 33 | 20231204 | 203800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 34 | 20231204 | 203700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 35 | 20231204 | 203600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 36 | 20231204 | 203500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 37 | 20231204 | 203400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 38 | 20231204 | 203300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 39 | 20231204 | 203200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 40 | 20231204 | 203100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 41 | 20231204 | 203000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 42 | 20231204 | 202900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 43 | 20231204 | 202800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 44 | 20231204 | 202700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 45 | 20231204 | 202600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 46 | 20231204 | 202500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 47 | 20231204 | 202400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 48 | 20231204 | 202300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 49 | 20231204 | 202200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 50 | 20231204 | 202100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 51 | 20231204 | 202000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 52 | 20231204 | 201900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 53 | 20231204 | 201800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 54 | 20231204 | 201700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 55 | 20231204 | 201600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 56 | 20231204 | 201500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 57 | 20231204 | 201400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 58 | 20231204 | 201300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 59 | 20231204 | 201200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 60 | 20231204 | 201100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 61 | 20231204 | 201000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 62 | 20231204 | 200900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 251 |
| 63 | 20231204 | 200800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 64 | 20231204 | 200700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 65 | 20231204 | 200600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 66 | 20231204 | 200500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 67 | 20231204 | 200400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 68 | 20231204 | 200300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 69 | 20231204 | 200200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 70 | 20231204 | 200100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 71 | 20231204 | 200000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 72 | 20231204 | 195900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 73 | 20231204 | 195800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 74 | 20231204 | 195700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 75 | 20231204 | 195600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 76 | 20231204 | 195500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 77 | 20231204 | 195400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 78 | 20231204 | 195300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 79 | 20231204 | 195200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 80 | 20231204 | 195100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 81 | 20231204 | 195000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 82 | 20231204 | 194900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 83 | 20231204 | 194800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 84 | 20231204 | 194700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 85 | 20231204 | 194600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 86 | 20231204 | 194500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 87 | 20231204 | 194400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 88 | 20231204 | 194300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 89 | 20231204 | 194200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 90 | 20231204 | 194100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 91 | 20231204 | 194000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 92 | 20231204 | 193900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 251 |
| 93 | 20231204 | 193800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 94 | 20231204 | 193700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 95 | 20231204 | 193600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 96 | 20231204 | 193500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 97 | 20231204 | 193400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 98 | 20231204 | 193300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 99 | 20231204 | 193200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 100 | 20231204 | 193100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 101 | 20231204 | 193000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 102 | 20231204 | 192900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 103 | 20231204 | 192800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 104 | 20231204 | 192700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 105 | 20231204 | 192600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 106 | 20231204 | 192500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 107 | 20231204 | 192400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 108 | 20231204 | 192300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 109 | 20231204 | 192200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 110 | 20231204 | 192100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 111 | 20231204 | 192000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 112 | 20231204 | 191900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 113 | 20231204 | 191800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 114 | 20231204 | 191700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 115 | 20231204 | 191600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 116 | 20231204 | 191500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 117 | 20231204 | 191400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 118 | 20231204 | 191300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 119 | 20231204 | 191200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 120 | 20231204 | 191100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 121 | 20231204 | 191000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 122 | 20231204 | 190900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 251 |
| 123 | 20231204 | 190800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 124 | 20231204 | 190700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 125 | 20231204 | 190600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 126 | 20231204 | 190500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 127 | 20231204 | 190400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 128 | 20231204 | 190300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 129 | 20231204 | 190200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 130 | 20231204 | 190100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 131 | 20231204 | 190000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 132 | 20231204 | 185900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 133 | 20231204 | 185800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 134 | 20231204 | 185700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 135 | 20231204 | 185600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 136 | 20231204 | 185500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 137 | 20231204 | 185400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 138 | 20231204 | 185300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 139 | 20231204 | 185200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 140 | 20231204 | 185100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 141 | 20231204 | 185000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 142 | 20231204 | 184900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 143 | 20231204 | 184800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 144 | 20231204 | 184700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 145 | 20231204 | 184600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 146 | 20231204 | 184500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 147 | 20231204 | 184400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 148 | 20231204 | 184300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 149 | 20231204 | 184200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 150 | 20231204 | 184100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 151 | 20231204 | 184000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 152 | 20231204 | 183900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 251 |
| 153 | 20231204 | 183800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 154 | 20231204 | 183700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 155 | 20231204 | 183600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 156 | 20231204 | 183500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 157 | 20231204 | 183400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 158 | 20231204 | 183300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 159 | 20231204 | 183200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 160 | 20231204 | 183100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 161 | 20231204 | 183000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 162 | 20231204 | 182900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 163 | 20231204 | 182800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 164 | 20231204 | 182700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 165 | 20231204 | 182600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 166 | 20231204 | 182500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 167 | 20231204 | 182400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 168 | 20231204 | 182300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 169 | 20231204 | 182200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 170 | 20231204 | 182100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 171 | 20231204 | 182000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 172 | 20231204 | 181900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 173 | 20231204 | 181800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 174 | 20231204 | 181700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 175 | 20231204 | 181600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 176 | 20231204 | 181500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 177 | 20231204 | 181400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 178 | 20231204 | 181300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 179 | 20231204 | 181200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 180 | 20231204 | 181100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 181 | 20231204 | 181000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 182 | 20231204 | 180900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 251 |
| 183 | 20231204 | 180800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 184 | 20231204 | 180700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 185 | 20231204 | 180600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 186 | 20231204 | 180500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 187 | 20231204 | 180400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 188 | 20231204 | 180300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 189 | 20231204 | 180200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 190 | 20231204 | 180100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 191 | 20231204 | 180000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 192 | 20231204 | 175900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 193 | 20231204 | 175800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 194 | 20231204 | 175700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 195 | 20231204 | 175600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 196 | 20231204 | 175500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 197 | 20231204 | 175400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 198 | 20231204 | 175300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 199 | 20231204 | 175200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 200 | 20231204 | 175100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 201 | 20231204 | 175000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 202 | 20231204 | 174900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 203 | 20231204 | 174800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 204 | 20231204 | 174700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 205 | 20231204 | 174600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 206 | 20231204 | 174500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 207 | 20231204 | 174400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 208 | 20231204 | 174300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 209 | 20231204 | 174200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 210 | 20231204 | 174100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 211 | 20231204 | 174000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 212 | 20231204 | 173900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 251 |
| 213 | 20231204 | 173800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 214 | 20231204 | 173700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 215 | 20231204 | 173600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 216 | 20231204 | 173500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 217 | 20231204 | 173400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 218 | 20231204 | 173300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 219 | 20231204 | 173200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 220 | 20231204 | 173100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 221 | 20231204 | 173000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 222 | 20231204 | 172900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 223 | 20231204 | 172800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 224 | 20231204 | 172700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 225 | 20231204 | 172600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 226 | 20231204 | 172500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 227 | 20231204 | 172400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 228 | 20231204 | 172300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 229 | 20231204 | 172200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 230 | 20231204 | 172100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 231 | 20231204 | 172000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 232 | 20231204 | 171900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 233 | 20231204 | 171800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 234 | 20231204 | 171700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 235 | 20231204 | 171600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 236 | 20231204 | 171500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 237 | 20231204 | 171400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 238 | 20231204 | 171300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 239 | 20231204 | 171200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 240 | 20231204 | 171100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 241 | 20231204 | 171000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 242 | 20231204 | 170900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 251 |
| 243 | 20231204 | 170800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 244 | 20231204 | 170700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 245 | 20231204 | 170600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 246 | 20231204 | 170500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 247 | 20231204 | 170400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 248 | 20231204 | 170300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 249 | 20231204 | 170200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 250 | 20231204 | 170100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 251 | 20231204 | 170000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 252 | 20231204 | 165900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 253 | 20231204 | 165800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 254 | 20231204 | 165700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 255 | 20231204 | 165600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 256 | 20231204 | 165500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 257 | 20231204 | 165400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 258 | 20231204 | 165300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 259 | 20231204 | 165200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 260 | 20231204 | 165100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 261 | 20231204 | 165000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 262 | 20231204 | 164900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 263 | 20231204 | 164800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 264 | 20231204 | 164700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 265 | 20231204 | 164600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 266 | 20231204 | 164500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 267 | 20231204 | 164400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 268 | 20231204 | 164300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 269 | 20231204 | 164200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 270 | 20231204 | 164100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 271 | 20231204 | 164000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 272 | 20231204 | 163900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 251 |
| 273 | 20231204 | 163800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 274 | 20231204 | 163700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 275 | 20231204 | 163600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 276 | 20231204 | 163500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 277 | 20231204 | 163400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 278 | 20231204 | 163300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 279 | 20231204 | 163200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 280 | 20231204 | 163100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 281 | 20231204 | 163000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 282 | 20231204 | 162900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 283 | 20231204 | 162800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 284 | 20231204 | 162700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 285 | 20231204 | 162600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 286 | 20231204 | 162500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 287 | 20231204 | 162400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 288 | 20231204 | 162300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 289 | 20231204 | 162200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 290 | 20231204 | 162100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 291 | 20231204 | 162000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 292 | 20231204 | 161900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 293 | 20231204 | 161800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 294 | 20231204 | 161700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 295 | 20231204 | 161600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 296 | 20231204 | 161500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 297 | 20231204 | 161400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 298 | 20231204 | 161300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 299 | 20231204 | 161200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 300 | 20231204 | 161100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 301 | 20231204 | 161000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 302 | 20231204 | 160900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 251 |
| 303 | 20231204 | 160800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 304 | 20231204 | 160700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 305 | 20231204 | 160600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 306 | 20231204 | 160500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 307 | 20231204 | 160400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 308 | 20231204 | 160300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 309 | 20231204 | 160200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 310 | 20231204 | 160100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 311 | 20231204 | 160000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 312 | 20231204 | 155900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 313 | 20231204 | 155800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 314 | 20231204 | 155700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 315 | 20231204 | 155600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 316 | 20231204 | 155500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 317 | 20231204 | 155400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 318 | 20231204 | 155300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 319 | 20231204 | 155200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 320 | 20231204 | 155100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 321 | 20231204 | 155000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 322 | 20231204 | 154900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 323 | 20231204 | 154800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 324 | 20231204 | 154700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 325 | 20231204 | 154600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 326 | 20231204 | 154500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 327 | 20231204 | 154400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 328 | 20231204 | 154300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 329 | 20231204 | 154200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 330 | 20231204 | 154100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 331 | 20231204 | 154000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 332 | 20231204 | 153900 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 251 |
| 333 | 20231204 | 153800 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 334 | 20231204 | 153700 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 335 | 20231204 | 153600 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 336 | 20231204 | 153500 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 337 | 20231204 | 153400 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 338 | 20231204 | 153300 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 339 | 20231204 | 153200 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 340 | 20231204 | 153100 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 341 | 20231204 | 153000 | 5293691900 | 59500 | 59500 | 59500 | 59500 | 251 |
| 342 | 20231204 | 152900 | 5278757400 | 59600 | 59600 | 59600 | 59600 | 0 |
| 343 | 20231204 | 152800 | 5278757400 | 59600 | 59600 | 59600 | 59600 | 0 |
| 344 | 20231204 | 152700 | 5278757400 | 59600 | 59600 | 59600 | 59600 | 0 |
| 345 | 20231204 | 152600 | 5278757400 | 59600 | 59600 | 59600 | 59600 | 0 |
| 346 | 20231204 | 152500 | 5278757400 | 59600 | 59600 | 59600 | 59600 | 0 |
| 347 | 20231204 | 152400 | 5278757400 | 59600 | 59600 | 59600 | 59600 | 0 |
| 348 | 20231204 | 152300 | 5278757400 | 59600 | 59600 | 59600 | 59600 | 0 |
| 349 | 20231204 | 152200 | 5278757400 | 59600 | 59600 | 59600 | 59600 | 0 |
| 350 | 20231204 | 152100 | 5278757400 | 59600 | 59600 | 59600 | 59600 | 0 |
| 351 | 20231204 | 152000 | 5278757400 | 59600 | 59600 | 59600 | 59600 | 0 |
| 352 | 20231204 | 151900 | 5278757400 | 59600 | 59500 | 59600 | 59500 | 147 |
| 353 | 20231204 | 151800 | 5270010400 | 59500 | 59500 | 59600 | 59500 | 98 |
| 354 | 20231204 | 151700 | 5264179200 | 59600 | 59600 | 59700 | 59500 | 449 |
| 355 | 20231204 | 151600 | 5237445800 | 59500 | 59600 | 59700 | 59500 | 211 |
| 356 | 20231204 | 151500 | 5224866700 | 59600 | 59500 | 59700 | 59400 | 193 |
| 357 | 20231204 | 151400 | 5213359700 | 59600 | 59400 | 59700 | 59400 | 319 |
| 358 | 20231204 | 151300 | 5194360900 | 59000 | 59500 | 59600 | 59000 | 406 |
| 359 | 20231204 | 151200 | 5170284300 | 59600 | 59500 | 59700 | 59400 | 244 |
| 360 | 20231204 | 151100 | 5155747900 | 59600 | 59500 | 59600 | 59400 | 221 |
| 361 | 20231204 | 151000 | 5142589900 | 59400 | 59500 | 59700 | 59400 | 290 |
| 362 | 20231204 | 150900 | 5125313200 | 59500 | 59600 | 59600 | 59500 | 346 |
| 363 | 20231204 | 150800 | 5104699100 | 59600 | 59900 | 59900 | 59600 | 359 |
| 364 | 20231204 | 150700 | 5083239500 | 59900 | 59700 | 59900 | 59600 | 430 |
| 365 | 20231204 | 150600 | 5057554700 | 59700 | 59500 | 59800 | 59500 | 466 |
| 366 | 20231204 | 150500 | 5029755200 | 59600 | 59500 | 59600 | 59400 | 424 |
| 367 | 20231204 | 150400 | 5004528500 | 59400 | 59600 | 59700 | 59300 | 546 |
| 368 | 20231204 | 150300 | 4972014100 | 59700 | 59500 | 59700 | 59500 | 583 |
| 369 | 20231204 | 150200 | 4937270600 | 59600 | 59500 | 59600 | 59300 | 359 |
| 370 | 20231204 | 150100 | 4915910500 | 59400 | 59800 | 59800 | 59400 | 582 |
| 371 | 20231204 | 150000 | 4881291000 | 59500 | 59600 | 59800 | 59400 | 378 |
| 372 | 20231204 | 145900 | 4858752900 | 59700 | 59400 | 59700 | 59400 | 431 |
| 373 | 20231204 | 145800 | 4833071000 | 59300 | 59400 | 59400 | 59100 | 544 |
| 374 | 20231204 | 145700 | 4800780600 | 59500 | 59500 | 59600 | 59300 | 442 |
| 375 | 20231204 | 145600 | 4774468700 | 59600 | 59700 | 59800 | 59400 | 537 |
| 376 | 20231204 | 145500 | 4742438700 | 59500 | 59500 | 59800 | 59300 | 432 |
| 377 | 20231204 | 145400 | 4716701400 | 59600 | 59700 | 59900 | 59500 | 366 |
| 378 | 20231204 | 145300 | 4694857300 | 59500 | 59800 | 59900 | 59500 | 360 |
| 379 | 20231204 | 145200 | 4673359300 | 59700 | 59600 | 59700 | 59600 | 343 |
| 380 | 20231204 | 145100 | 4652890000 | 59600 | 59600 | 59700 | 59400 | 425 |
| 381 | 20231204 | 145000 | 4627554300 | 59700 | 59600 | 59900 | 59300 | 362 |
| 382 | 20231204 | 144900 | 4605951400 | 59600 | 59700 | 59800 | 59500 | 471 |
| 383 | 20231204 | 144800 | 4577842300 | 59600 | 59600 | 59700 | 59400 | 346 |
| 384 | 20231204 | 144700 | 4557226700 | 59600 | 59600 | 59700 | 59300 | 417 |
| 385 | 20231204 | 144600 | 4532390700 | 59700 | 59700 | 59800 | 59600 | 383 |
| 386 | 20231204 | 144500 | 4509523900 | 59600 | 59600 | 59700 | 59400 | 312 |
| 387 | 20231204 | 144400 | 4490923700 | 59600 | 59400 | 59700 | 59300 | 338 |
| 388 | 20231204 | 144300 | 4470810200 | 59500 | 59600 | 59700 | 59400 | 390 |
| 389 | 20231204 | 144200 | 4447594200 | 59700 | 59500 | 59700 | 59400 | 283 |
| 390 | 20231204 | 144100 | 4430719800 | 59600 | 59600 | 59700 | 59400 | 386 |
| 391 | 20231204 | 144000 | 4407720600 | 59600 | 59700 | 59700 | 59300 | 562 |
| 392 | 20231204 | 143900 | 4374269600 | 59500 | 59800 | 59800 | 59500 | 437 |
| 393 | 20231204 | 143800 | 4348194100 | 59700 | 59700 | 59900 | 59600 | 405 |
| 394 | 20231204 | 143700 | 4323986700 | 59700 | 59500 | 59900 | 59500 | 287 |
| 395 | 20231204 | 143600 | 4306830400 | 59600 | 59700 | 59900 | 59600 | 390 |
| 396 | 20231204 | 143500 | 4283521100 | 59700 | 59700 | 59900 | 59600 | 375 |
| 397 | 20231204 | 143400 | 4261090800 | 59700 | 59700 | 59900 | 59700 | 465 |
| 398 | 20231204 | 143300 | 4233289000 | 59700 | 59700 | 59700 | 59500 | 384 |
| 399 | 20231204 | 143200 | 4210379600 | 59600 | 59600 | 59800 | 59600 | 359 |
| 400 | 20231204 | 143100 | 4188949800 | 59500 | 59400 | 59600 | 59300 | 376 |
| 401 | 20231204 | 143000 | 4166582500 | 59500 | 59100 | 59600 | 59100 | 571 |
| 402 | 20231204 | 142900 | 4132719200 | 59200 | 59200 | 59400 | 59000 | 388 |
| 403 | 20231204 | 142800 | 4109744800 | 59200 | 59000 | 59300 | 58900 | 331 |
| 404 | 20231204 | 142700 | 4090166600 | 59000 | 58800 | 59000 | 58700 | 259 |
| 405 | 20231204 | 142600 | 4074910000 | 58800 | 58700 | 58900 | 58600 | 318 |
| 406 | 20231204 | 142500 | 4056226400 | 58600 | 58900 | 59000 | 58600 | 345 |
| 407 | 20231204 | 142400 | 4035922800 | 58900 | 58600 | 59100 | 58600 | 313 |
| 408 | 20231204 | 142300 | 4017509400 | 58600 | 58500 | 59200 | 58500 | 709 |
| 409 | 20231204 | 142200 | 3975868800 | 58500 | 58600 | 58600 | 58500 | 403 |
| 410 | 20231204 | 142100 | 3952264300 | 58600 | 58600 | 58700 | 58600 | 190 |
| 411 | 20231204 | 142000 | 3941123900 | 58700 | 58600 | 58700 | 58600 | 208 |
| 412 | 20231204 | 141900 | 3928923800 | 58600 | 58600 | 58700 | 58600 | 180 |
| 413 | 20231204 | 141800 | 3918367700 | 58600 | 58800 | 58800 | 58600 | 240 |
| 414 | 20231204 | 141700 | 3904282800 | 58900 | 58600 | 58900 | 58600 | 121 |
| 415 | 20231204 | 141600 | 3897181800 | 58600 | 58600 | 58800 | 58500 | 224 |
| 416 | 20231204 | 141500 | 3884045700 | 58600 | 58600 | 58800 | 58500 | 502 |
| 417 | 20231204 | 141400 | 3854650500 | 58700 | 58600 | 58800 | 58500 | 318 |
| 418 | 20231204 | 141300 | 3835998000 | 58600 | 58700 | 58800 | 58500 | 296 |
| 419 | 20231204 | 141200 | 3818635700 | 58800 | 58800 | 59000 | 58800 | 126 |
| 420 | 20231204 | 141100 | 3811217000 | 58700 | 59000 | 59100 | 58700 | 547 |
| 421 | 20231204 | 141000 | 3779029900 | 59100 | 59200 | 59200 | 58800 | 358 |
| 422 | 20231204 | 140900 | 3757901100 | 59100 | 59500 | 59500 | 59100 | 317 |
| 423 | 20231204 | 140800 | 3739111900 | 59500 | 59700 | 59700 | 59400 | 155 |
| 424 | 20231204 | 140700 | 3729874000 | 59600 | 59900 | 59900 | 59600 | 471 |
| 425 | 20231204 | 140600 | 3701724900 | 59800 | 59600 | 59800 | 59500 | 445 |
| 426 | 20231204 | 140500 | 3675163800 | 59600 | 59500 | 59700 | 59500 | 430 |
| 427 | 20231204 | 140400 | 3649543300 | 59500 | 59700 | 59700 | 59500 | 514 |
| 428 | 20231204 | 140300 | 3618900400 | 59800 | 59700 | 60000 | 59700 | 382 |
| 429 | 20231204 | 140200 | 3596031100 | 59700 | 59500 | 59800 | 59500 | 762 |
| 430 | 20231204 | 140100 | 3550562100 | 59500 | 59800 | 59800 | 59500 | 528 |
| 431 | 20231204 | 140000 | 3519076500 | 59800 | 60000 | 60000 | 59600 | 596 |
| 432 | 20231204 | 135900 | 3483415600 | 60000 | 59900 | 60000 | 59700 | 488 |
| 433 | 20231204 | 135800 | 3454164600 | 59800 | 59800 | 60000 | 59600 | 719 |
| 434 | 20231204 | 135700 | 3411129200 | 59800 | 59600 | 59800 | 59500 | 649 |
| 435 | 20231204 | 135600 | 3372347000 | 59500 | 59800 | 59800 | 59500 | 884 |
| 436 | 20231204 | 135500 | 3319550400 | 59700 | 59700 | 59800 | 59500 | 614 |
| 437 | 20231204 | 135400 | 3282875000 | 59600 | 59600 | 59700 | 59400 | 792 |
| 438 | 20231204 | 135300 | 3235665500 | 59500 | 59700 | 59700 | 59400 | 620 |
| 439 | 20231204 | 135200 | 3198760500 | 59700 | 59600 | 59700 | 59500 | 412 |
| 440 | 20231204 | 135100 | 3174191200 | 59700 | 59400 | 59700 | 59300 | 501 |
| 441 | 20231204 | 135000 | 3144343600 | 59300 | 59300 | 59300 | 59200 | 297 |
| 442 | 20231204 | 134900 | 3126731800 | 59300 | 59400 | 59500 | 59200 | 359 |
| 443 | 20231204 | 134800 | 3105418800 | 59400 | 59200 | 59400 | 59100 | 276 |
| 444 | 20231204 | 134700 | 3089059400 | 59200 | 59300 | 59400 | 59100 | 492 |
| 445 | 20231204 | 134600 | 3059885500 | 59100 | 59200 | 59200 | 59000 | 486 |
| 446 | 20231204 | 134500 | 3031154700 | 59300 | 58800 | 59300 | 58800 | 315 |
| 447 | 20231204 | 134400 | 3012558300 | 58800 | 58500 | 58800 | 58400 | 319 |
| 448 | 20231204 | 134300 | 2993872800 | 58400 | 58500 | 58500 | 58300 | 131 |
| 449 | 20231204 | 134200 | 2986218200 | 58500 | 58500 | 58500 | 58400 | 201 |
| 450 | 20231204 | 134100 | 2974460800 | 58600 | 58500 | 58600 | 58500 | 66 |
| 451 | 20231204 | 134000 | 2970598100 | 58600 | 58400 | 58600 | 58400 | 329 |
| 452 | 20231204 | 133900 | 2951376000 | 58300 | 58400 | 58400 | 58300 | 120 |
| 453 | 20231204 | 133800 | 2944373000 | 58400 | 58500 | 58500 | 58400 | 173 |
| 454 | 20231204 | 133700 | 2934257700 | 58500 | 58500 | 58500 | 58400 | 91 |
| 455 | 20231204 | 133600 | 2928937700 | 58500 | 58300 | 58500 | 58300 | 140 |
| 456 | 20231204 | 133500 | 2920760100 | 58500 | 58600 | 58600 | 58400 | 229 |
| 457 | 20231204 | 133400 | 2907361500 | 58600 | 58500 | 58700 | 58500 | 48 |
| 458 | 20231204 | 133300 | 2904548100 | 58600 | 58600 | 58600 | 58500 | 82 |
| 459 | 20231204 | 133200 | 2899747800 | 58500 | 58200 | 58500 | 58100 | 478 |
| 460 | 20231204 | 133100 | 2871874600 | 58300 | 58200 | 58400 | 58200 | 182 |
| 461 | 20231204 | 133000 | 2861264500 | 58300 | 58100 | 58300 | 58000 | 585 |
| 462 | 20231204 | 132900 | 2827184300 | 58000 | 58100 | 58200 | 58000 | 249 |
| 463 | 20231204 | 132800 | 2812725500 | 58100 | 58200 | 58200 | 58000 | 538 |
| 464 | 20231204 | 132700 | 2781455900 | 58200 | 58200 | 58300 | 58100 | 74 |
| 465 | 20231204 | 132600 | 2777148000 | 58200 | 58000 | 58200 | 58000 | 118 |
| 466 | 20231204 | 132500 | 2770287000 | 58000 | 58100 | 58200 | 58000 | 528 |
| 467 | 20231204 | 132400 | 2739648400 | 58100 | 58200 | 58200 | 58100 | 418 |
| 468 | 20231204 | 132300 | 2715358800 | 58200 | 58100 | 58200 | 58100 | 48 |
| 469 | 20231204 | 132200 | 2712567000 | 58100 | 58100 | 58200 | 58000 | 103 |
| 470 | 20231204 | 132100 | 2706579300 | 58100 | 58100 | 58100 | 58000 | 121 |
| 471 | 20231204 | 132000 | 2699552700 | 58100 | 58100 | 58200 | 58100 | 458 |
| 472 | 20231204 | 131900 | 2672938200 | 58100 | 58200 | 58200 | 58100 | 47 |
| 473 | 20231204 | 131800 | 2670205300 | 58300 | 58200 | 58300 | 58200 | 43 |
| 474 | 20231204 | 131700 | 2667702400 | 58200 | 58100 | 58200 | 58100 | 399 |
| 475 | 20231204 | 131600 | 2644518100 | 58100 | 58200 | 58200 | 58100 | 88 |
| 476 | 20231204 | 131500 | 2639400900 | 58200 | 58200 | 58200 | 58100 | 70 |
| 477 | 20231204 | 131400 | 2635328400 | 58200 | 58200 | 58300 | 58200 | 437 |
| 478 | 20231204 | 131300 | 2609894100 | 58300 | 58400 | 58400 | 58200 | 70 |
| 479 | 20231204 | 131200 | 2605811900 | 58300 | 58300 | 58400 | 58300 | 23 |
| 480 | 20231204 | 131100 | 2604469200 | 58300 | 58300 | 58400 | 58300 | 255 |
| 481 | 20231204 | 131000 | 2589579900 | 58300 | 58200 | 58300 | 58200 | 513 |
| 482 | 20231204 | 130900 | 2559714400 | 58300 | 58300 | 58300 | 58200 | 48 |
| 483 | 20231204 | 130800 | 2556918500 | 58200 | 58300 | 58300 | 58200 | 164 |
| 484 | 20231204 | 130700 | 2547365300 | 58200 | 58200 | 58300 | 58200 | 26 |
| 485 | 20231204 | 130600 | 2545850500 | 58200 | 58400 | 58400 | 58200 | 228 |
| 486 | 20231204 | 130500 | 2532554500 | 58400 | 58400 | 58400 | 58300 | 33 |
| 487 | 20231204 | 130400 | 2530628300 | 58400 | 58400 | 58400 | 58400 | 0 |
| 488 | 20231204 | 130300 | 2530628300 | 58400 | 58300 | 58400 | 58300 | 100 |
| 489 | 20231204 | 130200 | 2524793500 | 58400 | 58500 | 58500 | 58400 | 112 |
| 490 | 20231204 | 130100 | 2518251000 | 58500 | 58400 | 58500 | 58400 | 61 |
| 491 | 20231204 | 130000 | 2514682600 | 58300 | 58400 | 58500 | 58300 | 151 |
| 492 | 20231204 | 125900 | 2505874100 | 58400 | 58500 | 58600 | 58400 | 219 |
| 493 | 20231204 | 125800 | 2493060300 | 58500 | 58400 | 58500 | 58400 | 387 |
| 494 | 20231204 | 125700 | 2470454400 | 58300 | 58400 | 58400 | 58300 | 49 |
| 495 | 20231204 | 125600 | 2467596100 | 58400 | 58400 | 58400 | 58300 | 77 |
| 496 | 20231204 | 125500 | 2463100900 | 58400 | 58500 | 58500 | 58400 | 35 |
| 497 | 20231204 | 125400 | 2461054900 | 58300 | 58400 | 58500 | 58300 | 116 |
| 498 | 20231204 | 125300 | 2454280000 | 58400 | 58500 | 58500 | 58400 | 50 |
| 499 | 20231204 | 125200 | 2451356400 | 58400 | 58400 | 58400 | 58200 | 1490 |
| 500 | 20231204 | 125100 | 2364538300 | 58500 | 58400 | 58500 | 58400 | 112 |
| 501 | 20231204 | 125000 | 2357993200 | 58500 | 58400 | 58500 | 58400 | 33 |
| 502 | 20231204 | 124900 | 2356064600 | 58500 | 58400 | 58500 | 58400 | 84 |
| 503 | 20231204 | 124800 | 2351154000 | 58500 | 58600 | 58600 | 58500 | 57 |
| 504 | 20231204 | 124700 | 2347817500 | 58500 | 58400 | 58600 | 58400 | 47 |
| 505 | 20231204 | 124600 | 2345066200 | 58400 | 58600 | 58600 | 58400 | 44 |
| 506 | 20231204 | 124500 | 2342492100 | 58600 | 58600 | 58600 | 58600 | 32 |
| 507 | 20231204 | 124400 | 2340616900 | 58600 | 58600 | 58700 | 58500 | 122 |
| 508 | 20231204 | 124300 | 2333467400 | 58500 | 58600 | 58600 | 58500 | 69 |
| 509 | 20231204 | 124200 | 2329427500 | 58600 | 58600 | 58600 | 58600 | 47 |
| 510 | 20231204 | 124100 | 2326673300 | 58600 | 58600 | 58600 | 58500 | 255 |
| 511 | 20231204 | 124000 | 2311731700 | 58600 | 58700 | 58700 | 58600 | 62 |
| 512 | 20231204 | 123900 | 2308095100 | 58600 | 58600 | 58600 | 58600 | 20 |
| 513 | 20231204 | 123800 | 2306923100 | 58600 | 58500 | 58600 | 58500 | 66 |
| 514 | 20231204 | 123700 | 2303058800 | 58600 | 58800 | 58800 | 58600 | 67 |
| 515 | 20231204 | 123600 | 2299123200 | 58800 | 58700 | 58800 | 58700 | 23 |
| 516 | 20231204 | 123500 | 2297771100 | 58600 | 58500 | 58700 | 58500 | 318 |
| 517 | 20231204 | 123400 | 2279134100 | 58500 | 58500 | 58500 | 58400 | 380 |
| 518 | 20231204 | 123300 | 2256904900 | 58600 | 58600 | 58600 | 58600 | 63 |
| 519 | 20231204 | 123200 | 2253213100 | 58600 | 58500 | 58600 | 58500 | 52 |
| 520 | 20231204 | 123100 | 2250169600 | 58600 | 58500 | 58600 | 58500 | 51 |
| 521 | 20231204 | 123000 | 2247182300 | 58600 | 58700 | 58700 | 58600 | 66 |
| 522 | 20231204 | 122900 | 2243313100 | 58700 | 58700 | 58700 | 58600 | 61 |
| 523 | 20231204 | 122800 | 2239735400 | 58700 | 58600 | 58700 | 58600 | 28 |
| 524 | 20231204 | 122700 | 2238092800 | 58600 | 58600 | 58600 | 58600 | 175 |
| 525 | 20231204 | 122600 | 2227837800 | 58400 | 58500 | 58600 | 58400 | 416 |
| 526 | 20231204 | 122500 | 2203499400 | 58600 | 58500 | 58600 | 58500 | 51 |
| 527 | 20231204 | 122400 | 2200512700 | 58600 | 58600 | 58600 | 58500 | 88 |
| 528 | 20231204 | 122300 | 2195359400 | 58500 | 58700 | 58700 | 58500 | 211 |
| 529 | 20231204 | 122200 | 2183006100 | 58700 | 58800 | 58800 | 58600 | 185 |
| 530 | 20231204 | 122100 | 2172145900 | 58800 | 58800 | 58800 | 58700 | 93 |
| 531 | 20231204 | 122000 | 2166680700 | 58800 | 58700 | 58800 | 58700 | 48 |
| 532 | 20231204 | 121900 | 2163859700 | 58800 | 58900 | 58900 | 58700 | 50 |
| 533 | 20231204 | 121800 | 2160919600 | 58800 | 58800 | 58800 | 58700 | 214 |
| 534 | 20231204 | 121700 | 2148339200 | 58800 | 58800 | 58800 | 58800 | 37 |
| 535 | 20231204 | 121600 | 2146163600 | 58800 | 58700 | 58800 | 58600 | 386 |
| 536 | 20231204 | 121500 | 2123503500 | 58700 | 58700 | 58800 | 58600 | 91 |
| 537 | 20231204 | 121400 | 2118161900 | 58800 | 58800 | 58800 | 58800 | 15 |
| 538 | 20231204 | 121300 | 2117279900 | 58700 | 58800 | 58800 | 58700 | 35 |
| 539 | 20231204 | 121200 | 2115222500 | 58600 | 58800 | 58800 | 58600 | 81 |
| 540 | 20231204 | 121100 | 2110464600 | 58900 | 58900 | 58900 | 58800 | 55 |
| 541 | 20231204 | 121000 | 2107226700 | 58900 | 58800 | 58900 | 58800 | 64 |
| 542 | 20231204 | 120900 | 2103460400 | 58900 | 58800 | 58900 | 58800 | 31 |
| 543 | 20231204 | 120800 | 2101635400 | 58800 | 59000 | 59000 | 58800 | 86 |
| 544 | 20231204 | 120700 | 2096565800 | 59000 | 58900 | 59000 | 58900 | 45 |
| 545 | 20231204 | 120600 | 2093913400 | 59000 | 58900 | 59000 | 58900 | 38 |
| 546 | 20231204 | 120500 | 2091672100 | 59000 | 59000 | 59000 | 58900 | 61 |
| 547 | 20231204 | 120400 | 2088073600 | 59100 | 59200 | 59200 | 59100 | 34 |
| 548 | 20231204 | 120300 | 2086062400 | 59200 | 59200 | 59200 | 58900 | 40 |
| 549 | 20231204 | 120200 | 2083696500 | 59000 | 59100 | 59100 | 59000 | 152 |
| 550 | 20231204 | 120100 | 2074713700 | 59100 | 59300 | 59300 | 59100 | 295 |
| 551 | 20231204 | 120000 | 2057267500 | 59300 | 59100 | 59300 | 59100 | 9 |
| 552 | 20231204 | 115900 | 2056735200 | 59200 | 59400 | 59400 | 59000 | 274 |
| 553 | 20231204 | 115800 | 2040535900 | 59300 | 59500 | 59500 | 59300 | 112 |
| 554 | 20231204 | 115700 | 2033883800 | 59600 | 59400 | 59600 | 59400 | 24 |
| 555 | 20231204 | 115600 | 2032454800 | 59400 | 59600 | 59600 | 59400 | 117 |
| 556 | 20231204 | 115500 | 2025493900 | 59600 | 59600 | 59600 | 59400 | 346 |
| 557 | 20231204 | 115400 | 2004909800 | 59700 | 59800 | 59800 | 59700 | 45 |
| 558 | 20231204 | 115300 | 2002220400 | 59700 | 59600 | 59700 | 59600 | 67 |
| 559 | 20231204 | 115200 | 1998223900 | 59600 | 59700 | 59700 | 59600 | 37 |
| 560 | 20231204 | 115100 | 1996015200 | 59600 | 59500 | 59600 | 59500 | 245 |
| 561 | 20231204 | 115000 | 1981433300 | 59500 | 59700 | 59700 | 59500 | 411 |
| 562 | 20231204 | 114900 | 1956970300 | 59800 | 59600 | 59900 | 59600 | 387 |
| 563 | 20231204 | 114800 | 1933896500 | 59600 | 59500 | 59600 | 59500 | 24 |
| 564 | 20231204 | 114700 | 1932466300 | 59600 | 59700 | 59700 | 59400 | 118 |
| 565 | 20231204 | 114600 | 1925441500 | 59600 | 59700 | 59700 | 59600 | 61 |
| 566 | 20231204 | 114500 | 1921804200 | 59700 | 59600 | 59800 | 59600 | 38 |
| 567 | 20231204 | 114400 | 1919533800 | 59600 | 59800 | 59800 | 59600 | 560 |
| 568 | 20231204 | 114300 | 1886052700 | 59600 | 59800 | 59800 | 59600 | 68 |
| 569 | 20231204 | 114200 | 1881988000 | 59800 | 59600 | 59800 | 59600 | 106 |
| 570 | 20231204 | 114100 | 1875655800 | 59700 | 59400 | 59700 | 59400 | 1100 |
| 571 | 20231204 | 114000 | 1810159900 | 59500 | 59500 | 59500 | 59300 | 413 |
| 572 | 20231204 | 113900 | 1785623000 | 59500 | 59400 | 59500 | 59400 | 46 |
| 573 | 20231204 | 113800 | 1782889400 | 59500 | 59500 | 59500 | 59500 | 42 |
| 574 | 20231204 | 113700 | 1780390400 | 59500 | 59500 | 59500 | 59400 | 36 |
| 575 | 20231204 | 113600 | 1778249300 | 59400 | 59700 | 59700 | 59400 | 56 |
| 576 | 20231204 | 113500 | 1774912700 | 59700 | 59500 | 59700 | 59500 | 367 |
| 577 | 20231204 | 113400 | 1753067700 | 59400 | 59400 | 59500 | 59400 | 31 |
| 578 | 20231204 | 113300 | 1751224000 | 59400 | 59500 | 59500 | 59400 | 64 |
| 579 | 20231204 | 113200 | 1747418900 | 59500 | 59500 | 59500 | 59500 | 35 |
| 580 | 20231204 | 113100 | 1745336400 | 59400 | 59400 | 59500 | 59400 | 34 |
| 581 | 20231204 | 113000 | 1743315100 | 59300 | 59400 | 59400 | 59300 | 345 |
| 582 | 20231204 | 112900 | 1722823200 | 59400 | 59500 | 59500 | 59400 | 43 |
| 583 | 20231204 | 112800 | 1720268600 | 59400 | 59500 | 59500 | 59300 | 43 |
| 584 | 20231204 | 112700 | 1717714900 | 59500 | 59300 | 59500 | 59300 | 31 |
| 585 | 20231204 | 112600 | 1715872400 | 59300 | 59100 | 59300 | 59100 | 40 |
| 586 | 20231204 | 112500 | 1713501100 | 59200 | 59100 | 59300 | 59000 | 407 |
| 587 | 20231204 | 112400 | 1689478100 | 59200 | 59000 | 59200 | 59000 | 23 |
| 588 | 20231204 | 112300 | 1688117100 | 59000 | 59000 | 59000 | 59000 | 418 |
| 589 | 20231204 | 112200 | 1663455100 | 58800 | 59000 | 59000 | 58800 | 66 |
| 590 | 20231204 | 112100 | 1659565400 | 59000 | 58900 | 59000 | 58900 | 11 |
| 591 | 20231204 | 112000 | 1658916600 | 59000 | 58900 | 59000 | 58900 | 422 |
| 592 | 20231204 | 111900 | 1634027000 | 58800 | 58900 | 58900 | 58800 | 78 |
| 593 | 20231204 | 111800 | 1629438000 | 59000 | 59000 | 59000 | 58900 | 30 |
| 594 | 20231204 | 111700 | 1627668700 | 59000 | 58900 | 59100 | 58900 | 50 |
| 595 | 20231204 | 111600 | 1624716100 | 59000 | 59100 | 59200 | 58900 | 140 |
| 596 | 20231204 | 111500 | 1616444700 | 59000 | 58600 | 59300 | 58600 | 626 |
| 597 | 20231204 | 111400 | 1579633800 | 58700 | 58500 | 58800 | 58400 | 611 |
| 598 | 20231204 | 111300 | 1543796400 | 58500 | 58500 | 58500 | 58500 | 20 |
| 599 | 20231204 | 111200 | 1542626400 | 58500 | 58400 | 58500 | 58400 | 28 |
| 600 | 20231204 | 111100 | 1540989800 | 58400 | 58600 | 58600 | 58400 | 73 |
| 601 | 20231204 | 111000 | 1536717000 | 58800 | 58500 | 58800 | 58500 | 389 |
| 602 | 20231204 | 110900 | 1513960200 | 58600 | 58400 | 58600 | 58400 | 13 |
| 603 | 20231204 | 110800 | 1513199800 | 58400 | 58400 | 58500 | 58400 | 33 |
| 604 | 20231204 | 110700 | 1511270100 | 58500 | 58500 | 58500 | 58500 | 402 |
| 605 | 20231204 | 110600 | 1487753100 | 58600 | 58500 | 58600 | 58500 | 25 |
| 606 | 20231204 | 110500 | 1486288900 | 58600 | 58600 | 58600 | 58500 | 146 |
| 607 | 20231204 | 110400 | 1477735100 | 58600 | 58800 | 58800 | 58600 | 62 |
| 608 | 20231204 | 110300 | 1474095600 | 58800 | 58800 | 58800 | 58800 | 133 |
| 609 | 20231204 | 110200 | 1466275200 | 58900 | 58900 | 58900 | 58800 | 24 |
| 610 | 20231204 | 110100 | 1464863600 | 58800 | 58800 | 58900 | 58800 | 16 |
| 611 | 20231204 | 110000 | 1463921600 | 58800 | 58900 | 58900 | 58800 | 379 |
| 612 | 20231204 | 105900 | 1441636000 | 58900 | 58900 | 59000 | 58900 | 5 |
| 613 | 20231204 | 105800 | 1441341300 | 59000 | 58900 | 59000 | 58900 | 42 |
| 614 | 20231204 | 105700 | 1438866100 | 58900 | 59000 | 59000 | 58900 | 24 |
| 615 | 20231204 | 105600 | 1437451100 | 59100 | 59000 | 59600 | 59000 | 186 |
| 616 | 20231204 | 105500 | 1426441800 | 58900 | 58800 | 59100 | 58800 | 105 |
| 617 | 20231204 | 105400 | 1420247100 | 59100 | 58900 | 59200 | 58800 | 482 |
| 618 | 20231204 | 105300 | 1391828200 | 58800 | 58900 | 58900 | 58800 | 13 |
| 619 | 20231204 | 105200 | 1391063200 | 58900 | 58800 | 59100 | 58800 | 5 |
| 620 | 20231204 | 105100 | 1390768700 | 58900 | 58800 | 59200 | 58800 | 131 |
| 621 | 20231204 | 105000 | 1383025000 | 59100 | 58900 | 59100 | 58700 | 141 |
| 622 | 20231204 | 104900 | 1374720300 | 59000 | 59300 | 59300 | 59000 | 188 |
| 623 | 20231204 | 104800 | 1363581900 | 59400 | 59600 | 59600 | 59300 | 53 |
| 624 | 20231204 | 104700 | 1360434900 | 59300 | 58800 | 59300 | 58800 | 763 |
| 625 | 20231204 | 104600 | 1315350300 | 58700 | 58900 | 58900 | 58700 | 148 |
| 626 | 20231204 | 104500 | 1306639900 | 58900 | 59100 | 59100 | 58900 | 38 |
| 627 | 20231204 | 104400 | 1304399000 | 59100 | 59000 | 59100 | 59000 | 21 |
| 628 | 20231204 | 104300 | 1303158300 | 59100 | 59200 | 59200 | 59100 | 17 |
| 629 | 20231204 | 104200 | 1302153200 | 59300 | 59400 | 59400 | 59200 | 50 |
| 630 | 20231204 | 104100 | 1299188400 | 59300 | 59600 | 59600 | 59300 | 352 |
| 631 | 20231204 | 104000 | 1278296700 | 59700 | 59500 | 59700 | 59500 | 122 |
| 632 | 20231204 | 103900 | 1271025900 | 59500 | 59000 | 59500 | 59000 | 433 |
| 633 | 20231204 | 103800 | 1245428900 | 59000 | 59100 | 59200 | 59000 | 139 |
| 634 | 20231204 | 103700 | 1237221200 | 59100 | 59000 | 59100 | 58900 | 48 |
| 635 | 20231204 | 103600 | 1234389700 | 59000 | 58800 | 59000 | 58700 | 385 |
| 636 | 20231204 | 103500 | 1211751300 | 58800 | 58900 | 58900 | 58800 | 68 |
| 637 | 20231204 | 103400 | 1207750500 | 58900 | 58800 | 58900 | 58700 | 76 |
| 638 | 20231204 | 103300 | 1203280900 | 58800 | 58400 | 58800 | 58300 | 107 |
| 639 | 20231204 | 103200 | 1197015700 | 58400 | 58100 | 58400 | 58100 | 158 |
| 640 | 20231204 | 103100 | 1187813300 | 58200 | 58000 | 58200 | 58000 | 377 |
| 641 | 20231204 | 103000 | 1165909600 | 58000 | 58000 | 58100 | 58000 | 138 |
| 642 | 20231204 | 102900 | 1157904200 | 58100 | 58100 | 58200 | 58100 | 67 |
| 643 | 20231204 | 102800 | 1154011100 | 58100 | 58200 | 58200 | 58100 | 400 |
| 644 | 20231204 | 102700 | 1130770500 | 58200 | 58200 | 58200 | 58100 | 579 |
| 645 | 20231204 | 102600 | 1097072900 | 58200 | 58000 | 58200 | 58000 | 388 |
| 646 | 20231204 | 102500 | 1074523600 | 58000 | 58100 | 58100 | 58000 | 87 |
| 647 | 20231204 | 102400 | 1069475900 | 58000 | 58100 | 58100 | 58000 | 437 |
| 648 | 20231204 | 102300 | 1044128300 | 58000 | 58100 | 58100 | 58000 | 59 |
| 649 | 20231204 | 102200 | 1040705900 | 58100 | 58100 | 58100 | 58000 | 339 |
| 650 | 20231204 | 102100 | 1021010700 | 58100 | 58100 | 58200 | 58100 | 96 |
| 651 | 20231204 | 102000 | 1015431700 | 58100 | 58100 | 58200 | 58100 | 450 |
| 652 | 20231204 | 101900 | 989283500 | 58200 | 58100 | 58200 | 58100 | 76 |
| 653 | 20231204 | 101800 | 984867100 | 58100 | 58200 | 58200 | 58100 | 95 |
| 654 | 20231204 | 101700 | 979345600 | 58200 | 58400 | 58400 | 58100 | 411 |
| 655 | 20231204 | 101600 | 955423000 | 58300 | 58200 | 58300 | 58100 | 361 |
| 656 | 20231204 | 101500 | 934380900 | 58200 | 58200 | 58300 | 58200 | 326 |
| 657 | 20231204 | 101400 | 915406800 | 58100 | 58100 | 58100 | 58100 | 58 |
| 658 | 20231204 | 101300 | 912037000 | 58200 | 58300 | 58300 | 58100 | 290 |
| 659 | 20231204 | 101200 | 895160800 | 58200 | 58200 | 58300 | 58200 | 107 |
| 660 | 20231204 | 101100 | 888933000 | 58200 | 58200 | 58200 | 58200 | 59 |
| 661 | 20231204 | 101000 | 885499200 | 58200 | 58300 | 58300 | 58200 | 100 |
| 662 | 20231204 | 100900 | 879672500 | 58300 | 58300 | 58400 | 58300 | 65 |
| 663 | 20231204 | 100800 | 875882800 | 58300 | 58300 | 58400 | 58200 | 134 |
| 664 | 20231204 | 100700 | 868067500 | 58300 | 58400 | 58400 | 58300 | 141 |
| 665 | 20231204 | 100600 | 859835600 | 58400 | 58600 | 58600 | 58400 | 541 |
| 666 | 20231204 | 100500 | 828190100 | 58600 | 58500 | 58600 | 58500 | 221 |
| 667 | 20231204 | 100400 | 815261300 | 58500 | 58500 | 58600 | 58500 | 387 |
| 668 | 20231204 | 100300 | 792620800 | 58500 | 58500 | 58600 | 58500 | 89 |
| 669 | 20231204 | 100200 | 787413100 | 58500 | 58600 | 58600 | 58500 | 493 |
| 670 | 20231204 | 100100 | 758569000 | 58500 | 58700 | 58700 | 58500 | 157 |
| 671 | 20231204 | 100000 | 749368800 | 58600 | 58600 | 58700 | 58600 | 177 |
| 672 | 20231204 | 095900 | 738996200 | 58600 | 58600 | 58700 | 58600 | 418 |
| 673 | 20231204 | 095800 | 714500200 | 58600 | 58600 | 58700 | 58600 | 91 |
| 674 | 20231204 | 095700 | 709165700 | 58600 | 58600 | 58700 | 58600 | 155 |
| 675 | 20231204 | 095600 | 700080100 | 58700 | 58600 | 58700 | 58600 | 93 |
| 676 | 20231204 | 095500 | 694626300 | 58600 | 58700 | 58800 | 58600 | 306 |
| 677 | 20231204 | 095400 | 676670100 | 58700 | 58800 | 58800 | 58700 | 66 |
| 678 | 20231204 | 095300 | 672794200 | 58700 | 58800 | 58900 | 58700 | 162 |
| 679 | 20231204 | 095200 | 663270600 | 58800 | 58900 | 58900 | 58800 | 384 |
| 680 | 20231204 | 095100 | 640655100 | 58900 | 58900 | 59000 | 58900 | 72 |
| 681 | 20231204 | 095000 | 636413100 | 59000 | 59000 | 59100 | 58900 | 65 |
| 682 | 20231204 | 094900 | 632582500 | 59000 | 59000 | 59000 | 59000 | 121 |
| 683 | 20231204 | 094800 | 625443500 | 59000 | 58900 | 59000 | 58900 | 490 |
| 684 | 20231204 | 094700 | 596582200 | 59000 | 59200 | 59200 | 59000 | 964 |
| 685 | 20231204 | 094600 | 539648700 | 59200 | 59200 | 59300 | 59200 | 134 |
| 686 | 20231204 | 094500 | 531714200 | 59200 | 59200 | 59300 | 59100 | 296 |
| 687 | 20231204 | 094400 | 514171400 | 59100 | 59100 | 59100 | 59000 | 545 |
| 688 | 20231204 | 094300 | 482003600 | 59100 | 59000 | 59100 | 59000 | 53 |
| 689 | 20231204 | 094200 | 478873300 | 59000 | 59200 | 59200 | 59000 | 355 |
| 690 | 20231204 | 094100 | 457914100 | 59200 | 59300 | 59300 | 59200 | 108 |
| 691 | 20231204 | 094000 | 451515500 | 59300 | 59300 | 59300 | 59300 | 96 |
| 692 | 20231204 | 093900 | 445822700 | 59300 | 59500 | 59600 | 59300 | 1064 |
| 693 | 20231204 | 093800 | 382550000 | 59500 | 59500 | 59600 | 59500 | 30 |
| 694 | 20231204 | 093700 | 380764200 | 59600 | 59600 | 59700 | 59600 | 352 |
| 695 | 20231204 | 093600 | 359782400 | 59700 | 59600 | 59700 | 59600 | 44 |
| 696 | 20231204 | 093500 | 357158200 | 59700 | 59600 | 59700 | 59600 | 62 |
| 697 | 20231204 | 093400 | 353460200 | 59600 | 59700 | 59700 | 59600 | 342 |
| 698 | 20231204 | 093300 | 333047500 | 59700 | 59800 | 59800 | 59700 | 39 |
| 699 | 20231204 | 093200 | 330718700 | 59800 | 59700 | 59800 | 59700 | 97 |
| 700 | 20231204 | 093100 | 324926600 | 59700 | 59600 | 59700 | 59600 | 13 |
| 701 | 20231204 | 093000 | 324150800 | 59600 | 59800 | 59800 | 59600 | 642 |
| 702 | 20231204 | 092900 | 285842400 | 59800 | 59800 | 59800 | 59800 | 4 |
| 703 | 20231204 | 092800 | 285603200 | 59800 | 59800 | 59800 | 59800 | 10 |
| 704 | 20231204 | 092700 | 285005200 | 59800 | 59800 | 59800 | 59800 | 1 |
| 705 | 20231204 | 092600 | 284945400 | 59900 | 59900 | 60000 | 59900 | 219 |
| 706 | 20231204 | 092500 | 271826400 | 59900 | 59700 | 59900 | 59700 | 203 |
| 707 | 20231204 | 092400 | 259686900 | 59700 | 59700 | 59700 | 59700 | 99 |
| 708 | 20231204 | 092300 | 253776600 | 59800 | 60000 | 60000 | 59700 | 897 |
| 709 | 20231204 | 092200 | 200102800 | 59900 | 60100 | 60100 | 59900 | 233 |
| 710 | 20231204 | 092100 | 186132900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 711 | 20231204 | 092000 | 186132900 | 60100 | 60100 | 60200 | 60100 | 31 |
| 712 | 20231204 | 091900 | 184268600 | 60200 | 60400 | 60400 | 60200 | 600 |
| 713 | 20231204 | 091800 | 148029700 | 60400 | 60400 | 60400 | 60400 | 8 |
| 714 | 20231204 | 091700 | 147546500 | 60600 | 60600 | 60600 | 60500 | 270 |
| 715 | 20231204 | 091600 | 131202900 | 60600 | 60600 | 60600 | 60600 | 146 |
| 716 | 20231204 | 091500 | 122355300 | 60600 | 60600 | 60700 | 60600 | 24 |
| 717 | 20231204 | 091400 | 120899700 | 60600 | 60600 | 60600 | 60600 | 0 |
| 718 | 20231204 | 091300 | 120899700 | 60600 | 60600 | 60700 | 60600 | 19 |
| 719 | 20231204 | 091200 | 119746800 | 60700 | 60700 | 60700 | 60700 | 0 |
| 720 | 20231204 | 091100 | 119746800 | 60700 | 60700 | 60700 | 60600 | 12 |
| 721 | 20231204 | 091000 | 119018900 | 60600 | 60600 | 60600 | 60500 | 7 |
| 722 | 20231204 | 090900 | 118595200 | 60600 | 60600 | 60600 | 60600 | 0 |
| 723 | 20231204 | 090800 | 118595200 | 60600 | 60700 | 60700 | 60600 | 61 |
| 724 | 20231204 | 090700 | 114894500 | 60800 | 60800 | 60800 | 60800 | 292 |
| 725 | 20231204 | 090600 | 97140900 | 60800 | 60600 | 60800 | 60600 | 160 |
| 726 | 20231204 | 090500 | 87431300 | 60500 | 60400 | 60500 | 60300 | 35 |
| 727 | 20231204 | 090400 | 85315600 | 60400 | 60300 | 60700 | 60300 | 155 |
| 728 | 20231204 | 090300 | 75933500 | 60400 | 60300 | 61400 | 60100 | 649 |
| 729 | 20231204 | 090200 | 36722000 | 60100 | 60100 | 60100 | 60100 | 51 |
| 730 | 20231204 | 090100 | 33656900 | 60100 | 60100 | 60100 | 60100 | 31 |
| 731 | 20231204 | 090000 | 31793800 | 60100 | 60000 | 61000 | 60000 | 529 |