41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 205300 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 5545 |
| 3 | 20231208 | 205200 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 4 | 20231208 | 205100 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 5 | 20231208 | 205000 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 6 | 20231208 | 204900 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 7 | 20231208 | 204800 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 8 | 20231208 | 204700 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 9 | 20231208 | 204600 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 10 | 20231208 | 204500 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 11 | 20231208 | 204400 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 12 | 20231208 | 204300 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 13 | 20231208 | 204200 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 14 | 20231208 | 204100 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 15 | 20231208 | 204000 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 16 | 20231208 | 203900 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 17 | 20231208 | 203800 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 18 | 20231208 | 203700 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 19 | 20231208 | 203600 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 20 | 20231208 | 203500 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 21 | 20231208 | 203400 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 22 | 20231208 | 203300 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 23 | 20231208 | 203200 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 24 | 20231208 | 203100 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 25 | 20231208 | 203000 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 26 | 20231208 | 202900 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 27 | 20231208 | 202800 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 28 | 20231208 | 202700 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 29 | 20231208 | 202600 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 30 | 20231208 | 202500 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 31 | 20231208 | 202400 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 32 | 20231208 | 202300 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 5545 |
| 33 | 20231208 | 202200 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 34 | 20231208 | 202100 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 35 | 20231208 | 202000 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 36 | 20231208 | 201900 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 37 | 20231208 | 201800 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 38 | 20231208 | 201700 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 39 | 20231208 | 201600 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 40 | 20231208 | 201500 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 41 | 20231208 | 201400 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 42 | 20231208 | 201300 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 43 | 20231208 | 201200 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 44 | 20231208 | 201100 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 45 | 20231208 | 201000 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 46 | 20231208 | 200900 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 47 | 20231208 | 200800 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 48 | 20231208 | 200700 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 49 | 20231208 | 200600 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 50 | 20231208 | 200500 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 51 | 20231208 | 200400 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 52 | 20231208 | 200300 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 53 | 20231208 | 200200 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 54 | 20231208 | 200100 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 55 | 20231208 | 200000 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 56 | 20231208 | 195900 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 57 | 20231208 | 195800 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 58 | 20231208 | 195700 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 59 | 20231208 | 195600 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 60 | 20231208 | 195500 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 61 | 20231208 | 195400 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 62 | 20231208 | 195300 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 5545 |
| 63 | 20231208 | 195200 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 64 | 20231208 | 195100 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 65 | 20231208 | 195000 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 66 | 20231208 | 194900 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 67 | 20231208 | 194800 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 68 | 20231208 | 194700 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 69 | 20231208 | 194600 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 70 | 20231208 | 194500 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 71 | 20231208 | 194400 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 72 | 20231208 | 194300 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 73 | 20231208 | 194200 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 74 | 20231208 | 194100 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 75 | 20231208 | 194000 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 76 | 20231208 | 193900 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 77 | 20231208 | 193800 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 78 | 20231208 | 193700 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 79 | 20231208 | 193600 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 80 | 20231208 | 193500 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 81 | 20231208 | 193400 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 82 | 20231208 | 193300 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 83 | 20231208 | 193200 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 84 | 20231208 | 193100 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 85 | 20231208 | 193000 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 86 | 20231208 | 192900 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 87 | 20231208 | 192800 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 88 | 20231208 | 192700 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 89 | 20231208 | 192600 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 90 | 20231208 | 192500 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 91 | 20231208 | 192400 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 92 | 20231208 | 192300 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 5545 |
| 93 | 20231208 | 192200 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 94 | 20231208 | 192100 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 95 | 20231208 | 192000 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 96 | 20231208 | 191900 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 97 | 20231208 | 191800 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 98 | 20231208 | 191700 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 99 | 20231208 | 191600 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 100 | 20231208 | 191500 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 101 | 20231208 | 191400 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 102 | 20231208 | 191300 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 103 | 20231208 | 191200 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 104 | 20231208 | 191100 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 105 | 20231208 | 191000 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 106 | 20231208 | 190900 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 107 | 20231208 | 190800 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 108 | 20231208 | 190700 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 109 | 20231208 | 190600 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 110 | 20231208 | 190500 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 111 | 20231208 | 190400 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 112 | 20231208 | 190300 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 113 | 20231208 | 190200 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 114 | 20231208 | 190100 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 115 | 20231208 | 190000 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 116 | 20231208 | 185900 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 117 | 20231208 | 185800 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 118 | 20231208 | 185700 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 119 | 20231208 | 185600 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 120 | 20231208 | 185500 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 121 | 20231208 | 185400 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 122 | 20231208 | 185300 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 5545 |
| 123 | 20231208 | 185200 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 124 | 20231208 | 185100 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 125 | 20231208 | 185000 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 126 | 20231208 | 184900 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 127 | 20231208 | 184800 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 128 | 20231208 | 184700 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 129 | 20231208 | 184600 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 130 | 20231208 | 184500 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 131 | 20231208 | 184400 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 132 | 20231208 | 184300 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 133 | 20231208 | 184200 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 134 | 20231208 | 184100 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 135 | 20231208 | 184000 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 136 | 20231208 | 183900 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 137 | 20231208 | 183800 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 138 | 20231208 | 183700 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 139 | 20231208 | 183600 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 140 | 20231208 | 183500 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 141 | 20231208 | 183400 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 142 | 20231208 | 183300 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 143 | 20231208 | 183200 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 144 | 20231208 | 183100 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 145 | 20231208 | 183000 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 146 | 20231208 | 182900 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 147 | 20231208 | 182800 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 148 | 20231208 | 182700 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 149 | 20231208 | 182600 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 150 | 20231208 | 182500 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 151 | 20231208 | 182400 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 152 | 20231208 | 182300 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 5545 |
| 153 | 20231208 | 182200 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 154 | 20231208 | 182100 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 155 | 20231208 | 182000 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 156 | 20231208 | 181900 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 157 | 20231208 | 181800 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 158 | 20231208 | 181700 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 159 | 20231208 | 181600 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 160 | 20231208 | 181500 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 161 | 20231208 | 181400 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 162 | 20231208 | 181300 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 163 | 20231208 | 181200 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 164 | 20231208 | 181100 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 165 | 20231208 | 181000 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 166 | 20231208 | 180900 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 167 | 20231208 | 180800 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 168 | 20231208 | 180700 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 169 | 20231208 | 180600 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 170 | 20231208 | 180500 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 171 | 20231208 | 180400 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 172 | 20231208 | 180300 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 173 | 20231208 | 180200 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 174 | 20231208 | 180100 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 175 | 20231208 | 180000 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 176 | 20231208 | 175900 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 177 | 20231208 | 175800 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 178 | 20231208 | 175700 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 179 | 20231208 | 175600 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 180 | 20231208 | 175500 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 181 | 20231208 | 175400 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 182 | 20231208 | 175300 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 5545 |
| 183 | 20231208 | 175200 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 184 | 20231208 | 175100 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 185 | 20231208 | 175000 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 186 | 20231208 | 174900 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 187 | 20231208 | 174800 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 188 | 20231208 | 174700 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 189 | 20231208 | 174600 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 190 | 20231208 | 174500 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 191 | 20231208 | 174400 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 192 | 20231208 | 174300 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 193 | 20231208 | 174200 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 194 | 20231208 | 174100 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 195 | 20231208 | 174000 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 196 | 20231208 | 173900 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 197 | 20231208 | 173800 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 198 | 20231208 | 173700 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 199 | 20231208 | 173600 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 200 | 20231208 | 173500 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 201 | 20231208 | 173400 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 202 | 20231208 | 173300 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 203 | 20231208 | 173200 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 204 | 20231208 | 173100 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 205 | 20231208 | 173000 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 206 | 20231208 | 172900 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 207 | 20231208 | 172800 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 208 | 20231208 | 172700 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 209 | 20231208 | 172600 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 210 | 20231208 | 172500 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 211 | 20231208 | 172400 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 212 | 20231208 | 172300 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 5545 |
| 213 | 20231208 | 172200 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 214 | 20231208 | 172100 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 215 | 20231208 | 172000 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 216 | 20231208 | 171900 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 217 | 20231208 | 171800 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 218 | 20231208 | 171700 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 219 | 20231208 | 171600 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 220 | 20231208 | 171500 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 221 | 20231208 | 171400 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 222 | 20231208 | 171300 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 223 | 20231208 | 171200 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 224 | 20231208 | 171100 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 225 | 20231208 | 171000 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 226 | 20231208 | 170900 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 227 | 20231208 | 170800 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 228 | 20231208 | 170700 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 229 | 20231208 | 170600 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 230 | 20231208 | 170500 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 231 | 20231208 | 170400 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 232 | 20231208 | 170300 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 233 | 20231208 | 170200 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 234 | 20231208 | 170100 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 235 | 20231208 | 170000 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 236 | 20231208 | 165900 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 237 | 20231208 | 165800 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 238 | 20231208 | 165700 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 239 | 20231208 | 165600 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 240 | 20231208 | 165500 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 241 | 20231208 | 165400 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 242 | 20231208 | 165300 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 5545 |
| 243 | 20231208 | 165200 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 244 | 20231208 | 165100 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 245 | 20231208 | 165000 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 246 | 20231208 | 164900 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 247 | 20231208 | 164800 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 248 | 20231208 | 164700 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 249 | 20231208 | 164600 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 250 | 20231208 | 164500 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 251 | 20231208 | 164400 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 252 | 20231208 | 164300 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 253 | 20231208 | 164200 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 254 | 20231208 | 164100 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 255 | 20231208 | 164000 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 256 | 20231208 | 163900 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 257 | 20231208 | 163800 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 258 | 20231208 | 163700 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 259 | 20231208 | 163600 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 260 | 20231208 | 163500 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 261 | 20231208 | 163400 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 262 | 20231208 | 163300 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 263 | 20231208 | 163200 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 264 | 20231208 | 163100 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 265 | 20231208 | 163000 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 266 | 20231208 | 162900 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 267 | 20231208 | 162800 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 268 | 20231208 | 162700 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 269 | 20231208 | 162600 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 270 | 20231208 | 162500 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 271 | 20231208 | 162400 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 272 | 20231208 | 162300 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 5545 |
| 273 | 20231208 | 162200 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 274 | 20231208 | 162100 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 275 | 20231208 | 162000 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 276 | 20231208 | 161900 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 277 | 20231208 | 161800 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 278 | 20231208 | 161700 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 279 | 20231208 | 161600 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 280 | 20231208 | 161500 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 281 | 20231208 | 161400 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 282 | 20231208 | 161300 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 283 | 20231208 | 161200 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 284 | 20231208 | 161100 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 285 | 20231208 | 161000 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 286 | 20231208 | 160900 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 287 | 20231208 | 160800 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 288 | 20231208 | 160700 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 289 | 20231208 | 160600 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 290 | 20231208 | 160500 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 291 | 20231208 | 160400 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 292 | 20231208 | 160300 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 293 | 20231208 | 160200 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 294 | 20231208 | 160100 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 295 | 20231208 | 160000 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 296 | 20231208 | 155900 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 297 | 20231208 | 155800 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 298 | 20231208 | 155700 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 299 | 20231208 | 155600 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 300 | 20231208 | 155500 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 301 | 20231208 | 155400 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 302 | 20231208 | 155300 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 5545 |
| 303 | 20231208 | 155200 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 304 | 20231208 | 155100 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 305 | 20231208 | 155000 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 306 | 20231208 | 154900 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 307 | 20231208 | 154800 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 308 | 20231208 | 154700 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 309 | 20231208 | 154600 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 310 | 20231208 | 154500 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 311 | 20231208 | 154400 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 312 | 20231208 | 154300 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 313 | 20231208 | 154200 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 314 | 20231208 | 154100 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 315 | 20231208 | 154000 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 316 | 20231208 | 153900 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 317 | 20231208 | 153800 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 318 | 20231208 | 153700 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 319 | 20231208 | 153600 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 320 | 20231208 | 153500 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 321 | 20231208 | 153400 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 322 | 20231208 | 153300 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 323 | 20231208 | 153200 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 324 | 20231208 | 153100 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 325 | 20231208 | 153000 | 58165795300 | 163900 | 163900 | 163900 | 163900 | 5545 |
| 326 | 20231208 | 152900 | 57256969800 | 164400 | 164400 | 164400 | 164400 | 0 |
| 327 | 20231208 | 152800 | 57256969800 | 164400 | 164400 | 164400 | 164400 | 0 |
| 328 | 20231208 | 152700 | 57256969800 | 164400 | 164400 | 164400 | 164400 | 0 |
| 329 | 20231208 | 152600 | 57256969800 | 164400 | 164400 | 164400 | 164400 | 0 |
| 330 | 20231208 | 152500 | 57256969800 | 164400 | 164400 | 164400 | 164400 | 0 |
| 331 | 20231208 | 152400 | 57256969800 | 164400 | 164400 | 164400 | 164400 | 0 |
| 332 | 20231208 | 152300 | 57256969800 | 164400 | 164400 | 164400 | 164400 | 0 |
| 333 | 20231208 | 152200 | 57256969800 | 164400 | 164400 | 164400 | 164400 | 0 |
| 334 | 20231208 | 152100 | 57256969800 | 164400 | 164400 | 164400 | 164400 | 0 |
| 335 | 20231208 | 152000 | 57256969800 | 164400 | 164400 | 164400 | 164400 | 0 |
| 336 | 20231208 | 151900 | 57256969800 | 164400 | 164400 | 164500 | 164300 | 1935 |
| 337 | 20231208 | 151800 | 56938854100 | 164300 | 164000 | 164400 | 163900 | 2700 |
| 338 | 20231208 | 151700 | 56495774700 | 164000 | 164000 | 164000 | 163800 | 1804 |
| 339 | 20231208 | 151600 | 56200036000 | 164100 | 164400 | 164400 | 164000 | 1898 |
| 340 | 20231208 | 151500 | 55888578600 | 164300 | 164400 | 164500 | 164200 | 1363 |
| 341 | 20231208 | 151400 | 55664552000 | 164500 | 164400 | 164500 | 164400 | 939 |
| 342 | 20231208 | 151300 | 55510166600 | 164400 | 164700 | 164800 | 164400 | 3019 |
| 343 | 20231208 | 151200 | 55013450800 | 164800 | 164900 | 164900 | 164700 | 1191 |
| 344 | 20231208 | 151100 | 54817140200 | 164900 | 164800 | 164900 | 164800 | 1439 |
| 345 | 20231208 | 151000 | 54579949500 | 164900 | 164900 | 164900 | 164700 | 750 |
| 346 | 20231208 | 150900 | 54456331100 | 164900 | 164900 | 165000 | 164700 | 1056 |
| 347 | 20231208 | 150800 | 54282268300 | 164800 | 165000 | 165100 | 164700 | 3339 |
| 348 | 20231208 | 150700 | 53731726000 | 165000 | 164800 | 165200 | 164800 | 1215 |
| 349 | 20231208 | 150600 | 53531297200 | 164800 | 165700 | 165800 | 164800 | 4081 |
| 350 | 20231208 | 150500 | 52856653700 | 165800 | 165700 | 165800 | 165600 | 2355 |
| 351 | 20231208 | 150400 | 52466505700 | 165700 | 165400 | 165700 | 165400 | 2146 |
| 352 | 20231208 | 150300 | 52111232100 | 165500 | 165400 | 165500 | 165000 | 1997 |
| 353 | 20231208 | 150200 | 51780883700 | 165600 | 165000 | 165600 | 164900 | 8166 |
| 354 | 20231208 | 150100 | 50432022200 | 165000 | 164800 | 165000 | 164800 | 4441 |
| 355 | 20231208 | 150000 | 49699461300 | 164800 | 164100 | 164900 | 164000 | 3780 |
| 356 | 20231208 | 145900 | 49077728800 | 164000 | 164000 | 164200 | 164000 | 826 |
| 357 | 20231208 | 145800 | 48942205800 | 164000 | 164200 | 164300 | 164000 | 1082 |
| 358 | 20231208 | 145700 | 48764543000 | 164200 | 164100 | 164300 | 164100 | 1244 |
| 359 | 20231208 | 145600 | 48560235600 | 164200 | 164100 | 164200 | 164000 | 1127 |
| 360 | 20231208 | 145500 | 48375296600 | 164100 | 163900 | 164100 | 163700 | 1808 |
| 361 | 20231208 | 145400 | 48078991700 | 163800 | 164300 | 164500 | 163700 | 2323 |
| 362 | 20231208 | 145300 | 47697863800 | 164400 | 165000 | 165000 | 164200 | 3304 |
| 363 | 20231208 | 145200 | 47153539800 | 165000 | 164500 | 165000 | 164400 | 5172 |
| 364 | 20231208 | 145100 | 46301625600 | 164500 | 164200 | 164500 | 164200 | 2289 |
| 365 | 20231208 | 145000 | 45925467600 | 164300 | 164200 | 164300 | 164100 | 1719 |
| 366 | 20231208 | 144900 | 45643225000 | 164100 | 164300 | 164300 | 164100 | 1147 |
| 367 | 20231208 | 144800 | 45454864000 | 164200 | 164100 | 164300 | 164000 | 2217 |
| 368 | 20231208 | 144700 | 45090837500 | 164100 | 163800 | 164400 | 163800 | 7958 |
| 369 | 20231208 | 144600 | 43784309800 | 163800 | 163600 | 164000 | 163500 | 4205 |
| 370 | 20231208 | 144500 | 43095426500 | 163800 | 164100 | 164100 | 163500 | 4215 |
| 371 | 20231208 | 144400 | 42404881300 | 164000 | 163800 | 164100 | 163700 | 3730 |
| 372 | 20231208 | 144300 | 41793307800 | 163800 | 162800 | 163800 | 162700 | 10297 |
| 373 | 20231208 | 144200 | 40113137900 | 162800 | 162400 | 162900 | 162400 | 2786 |
| 374 | 20231208 | 144100 | 39659988800 | 162400 | 162600 | 162600 | 162400 | 1264 |
| 375 | 20231208 | 144000 | 39454565200 | 162600 | 162800 | 162800 | 162600 | 1656 |
| 376 | 20231208 | 143900 | 39185180600 | 162800 | 162800 | 162900 | 162700 | 1262 |
| 377 | 20231208 | 143800 | 38979749400 | 162800 | 162900 | 163000 | 162800 | 3294 |
| 378 | 20231208 | 143700 | 38443182600 | 162800 | 162900 | 163000 | 162300 | 3824 |
| 379 | 20231208 | 143600 | 37821083300 | 162800 | 162400 | 162900 | 162300 | 4123 |
| 380 | 20231208 | 143500 | 37150727300 | 162400 | 161500 | 162400 | 161500 | 7762 |
| 381 | 20231208 | 143400 | 35894110100 | 161400 | 161400 | 161500 | 161400 | 1338 |
| 382 | 20231208 | 143300 | 35678075300 | 161500 | 161300 | 161500 | 161200 | 2215 |
| 383 | 20231208 | 143200 | 35320671200 | 161300 | 161200 | 161300 | 161200 | 1433 |
| 384 | 20231208 | 143100 | 35089567100 | 161200 | 161100 | 161300 | 161100 | 898 |
| 385 | 20231208 | 143000 | 34944811400 | 161200 | 161000 | 161200 | 160900 | 1644 |
| 386 | 20231208 | 142900 | 34680016300 | 161000 | 160800 | 161000 | 160800 | 358 |
| 387 | 20231208 | 142800 | 34622404700 | 160900 | 161000 | 161000 | 160800 | 313 |
| 388 | 20231208 | 142700 | 34572046200 | 160900 | 160900 | 161000 | 160900 | 436 |
| 389 | 20231208 | 142600 | 34501882400 | 160900 | 160800 | 161000 | 160800 | 1352 |
| 390 | 20231208 | 142500 | 34284315700 | 160900 | 160700 | 160900 | 160700 | 1046 |
| 391 | 20231208 | 142400 | 34116137400 | 160800 | 160700 | 160800 | 160600 | 453 |
| 392 | 20231208 | 142300 | 34043344000 | 160700 | 160500 | 160700 | 160500 | 799 |
| 393 | 20231208 | 142200 | 33915058400 | 160600 | 160700 | 160700 | 160500 | 519 |
| 394 | 20231208 | 142100 | 33831704100 | 160700 | 160700 | 160800 | 160700 | 128 |
| 395 | 20231208 | 142000 | 33811131600 | 160700 | 160500 | 160800 | 160500 | 939 |
| 396 | 20231208 | 141900 | 33660258800 | 160500 | 160500 | 160600 | 160400 | 457 |
| 397 | 20231208 | 141800 | 33586917500 | 160500 | 160500 | 160600 | 160400 | 514 |
| 398 | 20231208 | 141700 | 33504419300 | 160600 | 160600 | 160600 | 160400 | 641 |
| 399 | 20231208 | 141600 | 33401526900 | 160600 | 160600 | 160700 | 160500 | 682 |
| 400 | 20231208 | 141500 | 33292031300 | 160600 | 160500 | 160600 | 160400 | 409 |
| 401 | 20231208 | 141400 | 33226360200 | 160500 | 160300 | 160500 | 160200 | 253 |
| 402 | 20231208 | 141300 | 33185783900 | 160300 | 159900 | 160300 | 159900 | 1154 |
| 403 | 20231208 | 141200 | 33001090400 | 159900 | 159900 | 160000 | 159800 | 560 |
| 404 | 20231208 | 141100 | 32911548200 | 159900 | 160100 | 160100 | 159900 | 882 |
| 405 | 20231208 | 141000 | 32770452600 | 160000 | 160100 | 160200 | 160000 | 431 |
| 406 | 20231208 | 140900 | 32701450000 | 160100 | 160200 | 160200 | 160100 | 527 |
| 407 | 20231208 | 140800 | 32617070400 | 160200 | 160200 | 160300 | 160200 | 421 |
| 408 | 20231208 | 140700 | 32549621900 | 160200 | 160300 | 160300 | 160200 | 316 |
| 409 | 20231208 | 140600 | 32498997300 | 160200 | 160300 | 160300 | 160200 | 383 |
| 410 | 20231208 | 140500 | 32437627900 | 160300 | 160300 | 160400 | 160300 | 550 |
| 411 | 20231208 | 140400 | 32349462400 | 160400 | 160600 | 160600 | 160300 | 1008 |
| 412 | 20231208 | 140300 | 32187768000 | 160600 | 160600 | 160700 | 160500 | 456 |
| 413 | 20231208 | 140200 | 32114533800 | 160600 | 160700 | 160700 | 160600 | 482 |
| 414 | 20231208 | 140100 | 32037095000 | 160700 | 160600 | 160700 | 160500 | 261 |
| 415 | 20231208 | 140000 | 31995183600 | 160600 | 160900 | 160900 | 160500 | 898 |
| 416 | 20231208 | 135900 | 31850895900 | 160800 | 160900 | 161000 | 160800 | 531 |
| 417 | 20231208 | 135800 | 31765472800 | 161000 | 161200 | 161300 | 160800 | 1889 |
| 418 | 20231208 | 135700 | 31461196300 | 161200 | 161100 | 161300 | 161100 | 1233 |
| 419 | 20231208 | 135600 | 31262408000 | 161200 | 161000 | 161200 | 160900 | 1759 |
| 420 | 20231208 | 135500 | 30979195600 | 160900 | 161000 | 161000 | 160900 | 1263 |
| 421 | 20231208 | 135400 | 30775940500 | 161000 | 160800 | 161000 | 160800 | 1709 |
| 422 | 20231208 | 135300 | 30501001500 | 160800 | 160700 | 160900 | 160600 | 1237 |
| 423 | 20231208 | 135200 | 30302126200 | 160700 | 160400 | 160700 | 160300 | 768 |
| 424 | 20231208 | 135100 | 30178865300 | 160300 | 160100 | 160400 | 160000 | 901 |
| 425 | 20231208 | 135000 | 30034513400 | 160000 | 160400 | 160400 | 160000 | 1080 |
| 426 | 20231208 | 134900 | 29861443000 | 160400 | 160700 | 160800 | 160300 | 1087 |
| 427 | 20231208 | 134800 | 29686887700 | 160800 | 160800 | 160900 | 160700 | 1398 |
| 428 | 20231208 | 134700 | 29462056300 | 160900 | 160700 | 160900 | 160600 | 2478 |
| 429 | 20231208 | 134600 | 29063691200 | 160700 | 159800 | 160700 | 159600 | 7906 |
| 430 | 20231208 | 134500 | 27798190800 | 159800 | 159600 | 159800 | 159600 | 702 |
| 431 | 20231208 | 134400 | 27686082800 | 159600 | 159600 | 159700 | 159400 | 587 |
| 432 | 20231208 | 134300 | 27592432400 | 159700 | 159800 | 159800 | 159600 | 1186 |
| 433 | 20231208 | 134200 | 27403008200 | 159800 | 159600 | 159800 | 159600 | 720 |
| 434 | 20231208 | 134100 | 27287997000 | 159600 | 159500 | 159800 | 159400 | 1854 |
| 435 | 20231208 | 134000 | 26992099500 | 159500 | 159400 | 159600 | 159400 | 1808 |
| 436 | 20231208 | 133900 | 26703747400 | 159300 | 158900 | 159400 | 158900 | 2285 |
| 437 | 20231208 | 133800 | 26340262900 | 158900 | 158900 | 158900 | 158800 | 210 |
| 438 | 20231208 | 133700 | 26306894500 | 158900 | 158900 | 158900 | 158800 | 756 |
| 439 | 20231208 | 133600 | 26186777300 | 158800 | 158900 | 158900 | 158800 | 205 |
| 440 | 20231208 | 133500 | 26154207900 | 158900 | 158800 | 158900 | 158700 | 189 |
| 441 | 20231208 | 133400 | 26124185900 | 158700 | 158700 | 158800 | 158700 | 411 |
| 442 | 20231208 | 133300 | 26058934500 | 158700 | 158700 | 158700 | 158600 | 383 |
| 443 | 20231208 | 133200 | 25998167800 | 158700 | 158700 | 158800 | 158700 | 310 |
| 444 | 20231208 | 133100 | 25948966600 | 158700 | 158800 | 158800 | 158700 | 357 |
| 445 | 20231208 | 133000 | 25892299600 | 158800 | 158800 | 158800 | 158700 | 215 |
| 446 | 20231208 | 132900 | 25858164200 | 158800 | 158800 | 158800 | 158700 | 202 |
| 447 | 20231208 | 132800 | 25826094300 | 158800 | 158700 | 158800 | 158700 | 262 |
| 448 | 20231208 | 132700 | 25784503500 | 158700 | 158800 | 158800 | 158700 | 451 |
| 449 | 20231208 | 132600 | 25712927100 | 158700 | 158700 | 158700 | 158600 | 224 |
| 450 | 20231208 | 132500 | 25677379800 | 158700 | 158500 | 158700 | 158500 | 292 |
| 451 | 20231208 | 132400 | 25631068700 | 158500 | 158400 | 158600 | 158400 | 422 |
| 452 | 20231208 | 132300 | 25564174700 | 158300 | 158400 | 158500 | 158100 | 315 |
| 453 | 20231208 | 132200 | 25514290500 | 158500 | 158400 | 158500 | 158300 | 247 |
| 454 | 20231208 | 132100 | 25475170200 | 158300 | 158300 | 158500 | 158200 | 106 |
| 455 | 20231208 | 132000 | 25458393600 | 158300 | 158500 | 158500 | 158200 | 214 |
| 456 | 20231208 | 131900 | 25424508200 | 158500 | 158400 | 158500 | 158200 | 342 |
| 457 | 20231208 | 131800 | 25370339900 | 158300 | 158000 | 158300 | 157900 | 652 |
| 458 | 20231208 | 131700 | 25267240900 | 158000 | 157900 | 158000 | 157800 | 213 |
| 459 | 20231208 | 131600 | 25233609600 | 157900 | 158000 | 158000 | 157900 | 314 |
| 460 | 20231208 | 131500 | 25184011600 | 157900 | 158000 | 158000 | 157900 | 232 |
| 461 | 20231208 | 131400 | 25147375600 | 158000 | 158100 | 158100 | 157900 | 105 |
| 462 | 20231208 | 131300 | 25130786700 | 158000 | 158000 | 158100 | 158000 | 215 |
| 463 | 20231208 | 131200 | 25096815700 | 158100 | 158000 | 158100 | 158000 | 434 |
| 464 | 20231208 | 131100 | 25028201500 | 158000 | 158100 | 158100 | 158000 | 278 |
| 465 | 20231208 | 131000 | 24984276300 | 158000 | 158000 | 158100 | 158000 | 236 |
| 466 | 20231208 | 130900 | 24946988200 | 158000 | 158000 | 158100 | 158000 | 234 |
| 467 | 20231208 | 130800 | 24910010500 | 158000 | 158000 | 158100 | 158000 | 135 |
| 468 | 20231208 | 130700 | 24888677400 | 158000 | 158000 | 158100 | 158000 | 243 |
| 469 | 20231208 | 130600 | 24850283200 | 158000 | 158000 | 158000 | 158000 | 100 |
| 470 | 20231208 | 130500 | 24834483200 | 158000 | 158100 | 158100 | 158000 | 249 |
| 471 | 20231208 | 130400 | 24795140000 | 158100 | 157900 | 158100 | 157900 | 175 |
| 472 | 20231208 | 130300 | 24767495200 | 158000 | 157900 | 158000 | 157900 | 32 |
| 473 | 20231208 | 130200 | 24762440100 | 157900 | 157800 | 157900 | 157700 | 111 |
| 474 | 20231208 | 130100 | 24744929200 | 157800 | 157900 | 158000 | 157800 | 250 |
| 475 | 20231208 | 130000 | 24705463700 | 158000 | 158100 | 158100 | 157900 | 142 |
| 476 | 20231208 | 125900 | 24683028400 | 158000 | 158000 | 158000 | 157900 | 94 |
| 477 | 20231208 | 125800 | 24668179500 | 158000 | 158000 | 158100 | 158000 | 282 |
| 478 | 20231208 | 125700 | 24623623300 | 158000 | 158000 | 158100 | 158000 | 70 |
| 479 | 20231208 | 125600 | 24612562300 | 158000 | 158000 | 158100 | 158000 | 107 |
| 480 | 20231208 | 125500 | 24595647900 | 158000 | 158100 | 158100 | 158000 | 128 |
| 481 | 20231208 | 125400 | 24575418500 | 158100 | 158100 | 158100 | 158000 | 26 |
| 482 | 20231208 | 125300 | 24571309000 | 158000 | 158000 | 158100 | 158000 | 62 |
| 483 | 20231208 | 125200 | 24561511900 | 158000 | 157900 | 158100 | 157900 | 117 |
| 484 | 20231208 | 125100 | 24543028500 | 157900 | 157800 | 158000 | 157800 | 460 |
| 485 | 20231208 | 125000 | 24470399800 | 157800 | 157800 | 157900 | 157800 | 131 |
| 486 | 20231208 | 124900 | 24449727900 | 157800 | 157700 | 157800 | 157700 | 55 |
| 487 | 20231208 | 124800 | 24441049500 | 157800 | 157800 | 157800 | 157700 | 126 |
| 488 | 20231208 | 124700 | 24421178700 | 157800 | 157900 | 157900 | 157700 | 357 |
| 489 | 20231208 | 124600 | 24364841100 | 157800 | 157700 | 157800 | 157700 | 119 |
| 490 | 20231208 | 124500 | 24346067600 | 157700 | 157700 | 157800 | 157700 | 109 |
| 491 | 20231208 | 124400 | 24328877200 | 157700 | 157700 | 157700 | 157600 | 313 |
| 492 | 20231208 | 124300 | 24279542800 | 157700 | 157800 | 157800 | 157700 | 96 |
| 493 | 20231208 | 124200 | 24264403400 | 157700 | 157700 | 157800 | 157700 | 109 |
| 494 | 20231208 | 124100 | 24247214000 | 157700 | 157800 | 157800 | 157700 | 120 |
| 495 | 20231208 | 124000 | 24228281700 | 157800 | 157800 | 157900 | 157700 | 245 |
| 496 | 20231208 | 123900 | 24189631700 | 157800 | 157800 | 157800 | 157700 | 142 |
| 497 | 20231208 | 123800 | 24167225100 | 157800 | 157800 | 157800 | 157700 | 240 |
| 498 | 20231208 | 123700 | 24129363000 | 157800 | 157900 | 157900 | 157700 | 211 |
| 499 | 20231208 | 123600 | 24096071300 | 157900 | 158000 | 158000 | 157800 | 93 |
| 500 | 20231208 | 123500 | 24081386300 | 157900 | 158000 | 158000 | 157900 | 83 |
| 501 | 20231208 | 123400 | 24068280300 | 158000 | 158200 | 158200 | 157900 | 423 |
| 502 | 20231208 | 123300 | 24001432700 | 158200 | 158100 | 158200 | 158100 | 105 |
| 503 | 20231208 | 123200 | 23984829700 | 158100 | 158200 | 158300 | 158100 | 137 |
| 504 | 20231208 | 123100 | 23963159500 | 158200 | 158100 | 158300 | 158100 | 45 |
| 505 | 20231208 | 123000 | 23956044700 | 158100 | 158200 | 158200 | 158100 | 112 |
| 506 | 20231208 | 122900 | 23938334800 | 158200 | 158100 | 158300 | 158100 | 46 |
| 507 | 20231208 | 122800 | 23931059100 | 158100 | 158300 | 158300 | 158100 | 65 |
| 508 | 20231208 | 122700 | 23920776900 | 158300 | 158300 | 158400 | 158100 | 187 |
| 509 | 20231208 | 122600 | 23891181700 | 158300 | 158200 | 158300 | 158100 | 133 |
| 510 | 20231208 | 122500 | 23870140600 | 158200 | 158000 | 158200 | 158000 | 444 |
| 511 | 20231208 | 122400 | 23799934000 | 158000 | 158100 | 158100 | 158000 | 24 |
| 512 | 20231208 | 122300 | 23796140500 | 158100 | 158000 | 158100 | 158000 | 100 |
| 513 | 20231208 | 122200 | 23780338800 | 158100 | 158000 | 158100 | 158000 | 42 |
| 514 | 20231208 | 122100 | 23773699800 | 158000 | 158000 | 158100 | 158000 | 121 |
| 515 | 20231208 | 122000 | 23754578200 | 158000 | 158000 | 158100 | 158000 | 189 |
| 516 | 20231208 | 121900 | 23724715200 | 158000 | 157900 | 158000 | 157900 | 46 |
| 517 | 20231208 | 121800 | 23717451200 | 158000 | 158100 | 158100 | 157900 | 79 |
| 518 | 20231208 | 121700 | 23704973500 | 158000 | 158000 | 158100 | 158000 | 139 |
| 519 | 20231208 | 121600 | 23683011400 | 158000 | 158000 | 158000 | 158000 | 35 |
| 520 | 20231208 | 121500 | 23677481400 | 158100 | 158000 | 158100 | 158000 | 122 |
| 521 | 20231208 | 121400 | 23658204400 | 158100 | 158100 | 158200 | 158000 | 189 |
| 522 | 20231208 | 121300 | 23628337300 | 158000 | 158200 | 158200 | 158000 | 119 |
| 523 | 20231208 | 121200 | 23609518500 | 158100 | 158200 | 158200 | 158100 | 140 |
| 524 | 20231208 | 121100 | 23587373800 | 158200 | 158300 | 158300 | 158200 | 18 |
| 525 | 20231208 | 121000 | 23584526100 | 158100 | 158300 | 158400 | 158000 | 243 |
| 526 | 20231208 | 120900 | 23546060700 | 158300 | 158400 | 158400 | 158300 | 170 |
| 527 | 20231208 | 120800 | 23519145700 | 158400 | 158300 | 158400 | 158300 | 111 |
| 528 | 20231208 | 120700 | 23501564700 | 158300 | 158400 | 158400 | 158300 | 163 |
| 529 | 20231208 | 120600 | 23475758900 | 158300 | 158300 | 158300 | 158300 | 132 |
| 530 | 20231208 | 120500 | 23454863300 | 158300 | 157900 | 158300 | 157900 | 407 |
| 531 | 20231208 | 120400 | 23390532200 | 157900 | 157900 | 157900 | 157900 | 88 |
| 532 | 20231208 | 120300 | 23376637000 | 157900 | 157900 | 158000 | 157900 | 81 |
| 533 | 20231208 | 120200 | 23363845900 | 157900 | 157900 | 158000 | 157800 | 133 |
| 534 | 20231208 | 120100 | 23342850700 | 157900 | 157800 | 157900 | 157700 | 258 |
| 535 | 20231208 | 120000 | 23302132400 | 157800 | 157700 | 157800 | 157600 | 342 |
| 536 | 20231208 | 115900 | 23248192200 | 157700 | 157700 | 157800 | 157500 | 234 |
| 537 | 20231208 | 115800 | 23211319700 | 157600 | 157600 | 157800 | 157500 | 651 |
| 538 | 20231208 | 115700 | 23108745500 | 157600 | 157700 | 157700 | 157600 | 555 |
| 539 | 20231208 | 115600 | 23021242900 | 157600 | 157800 | 157800 | 157600 | 413 |
| 540 | 20231208 | 115500 | 22956113800 | 157800 | 157900 | 157900 | 157800 | 129 |
| 541 | 20231208 | 115400 | 22935757400 | 157800 | 157900 | 158000 | 157700 | 464 |
| 542 | 20231208 | 115300 | 22862525500 | 158000 | 157900 | 158100 | 157900 | 45 |
| 543 | 20231208 | 115200 | 22855415800 | 157900 | 157900 | 158200 | 157900 | 537 |
| 544 | 20231208 | 115100 | 22770546100 | 157900 | 158100 | 158200 | 157900 | 205 |
| 545 | 20231208 | 115000 | 22738159300 | 158000 | 158400 | 158400 | 158000 | 376 |
| 546 | 20231208 | 114900 | 22678702000 | 158400 | 158300 | 158400 | 158300 | 100 |
| 547 | 20231208 | 114800 | 22662866900 | 158300 | 158300 | 158300 | 158200 | 53 |
| 548 | 20231208 | 114700 | 22654478100 | 158300 | 158100 | 158300 | 158100 | 316 |
| 549 | 20231208 | 114600 | 22604505800 | 158100 | 157900 | 158100 | 157900 | 260 |
| 550 | 20231208 | 114500 | 22563418300 | 157900 | 157900 | 157900 | 157800 | 244 |
| 551 | 20231208 | 114400 | 22524895400 | 157900 | 157900 | 158000 | 157800 | 182 |
| 552 | 20231208 | 114300 | 22496156200 | 157900 | 157900 | 158000 | 157900 | 68 |
| 553 | 20231208 | 114200 | 22485417300 | 157900 | 157900 | 157900 | 157700 | 217 |
| 554 | 20231208 | 114100 | 22451173700 | 157800 | 157900 | 157900 | 157800 | 112 |
| 555 | 20231208 | 114000 | 22433492100 | 157800 | 157900 | 157900 | 157800 | 348 |
| 556 | 20231208 | 113900 | 22378566600 | 158000 | 157900 | 158000 | 157900 | 424 |
| 557 | 20231208 | 113800 | 22311600000 | 158000 | 158400 | 158400 | 158000 | 797 |
| 558 | 20231208 | 113700 | 22185576300 | 158400 | 158500 | 158600 | 158400 | 980 |
| 559 | 20231208 | 113600 | 22030299900 | 158500 | 158800 | 158800 | 158500 | 186 |
| 560 | 20231208 | 113500 | 22000792100 | 158700 | 158800 | 158800 | 158700 | 73 |
| 561 | 20231208 | 113400 | 21989205700 | 158800 | 158600 | 158800 | 158500 | 218 |
| 562 | 20231208 | 113300 | 21954623800 | 158600 | 158700 | 158700 | 158500 | 415 |
| 563 | 20231208 | 113200 | 21888830600 | 158600 | 158700 | 158700 | 158600 | 116 |
| 564 | 20231208 | 113100 | 21870430100 | 158700 | 158600 | 158800 | 158600 | 126 |
| 565 | 20231208 | 113000 | 21850444600 | 158500 | 158700 | 158900 | 158400 | 260 |
| 566 | 20231208 | 112900 | 21809219300 | 159000 | 158900 | 159000 | 158400 | 97 |
| 567 | 20231208 | 112800 | 21793805300 | 159200 | 158600 | 159200 | 158400 | 781 |
| 568 | 20231208 | 112700 | 21669819100 | 158600 | 158400 | 158600 | 158400 | 184 |
| 569 | 20231208 | 112600 | 21640644800 | 158400 | 158600 | 158800 | 158300 | 888 |
| 570 | 20231208 | 112500 | 21499924200 | 158700 | 158700 | 158800 | 158600 | 381 |
| 571 | 20231208 | 112400 | 21439479200 | 158700 | 158600 | 158700 | 158500 | 350 |
| 572 | 20231208 | 112300 | 21383990700 | 158500 | 158600 | 158700 | 158500 | 279 |
| 573 | 20231208 | 112200 | 21339756000 | 158600 | 158600 | 158700 | 158600 | 107 |
| 574 | 20231208 | 112100 | 21322783500 | 158600 | 158700 | 158700 | 158600 | 548 |
| 575 | 20231208 | 112000 | 21235847200 | 158700 | 158700 | 158800 | 158700 | 290 |
| 576 | 20231208 | 111900 | 21189822300 | 158700 | 158800 | 158900 | 158700 | 561 |
| 577 | 20231208 | 111800 | 21100743500 | 158800 | 159000 | 159100 | 158800 | 471 |
| 578 | 20231208 | 111700 | 21025880000 | 159000 | 159100 | 159300 | 159000 | 175 |
| 579 | 20231208 | 111600 | 20998037500 | 159100 | 159300 | 159300 | 159100 | 497 |
| 580 | 20231208 | 111500 | 20918938400 | 159300 | 159500 | 159500 | 159300 | 121 |
| 581 | 20231208 | 111400 | 20899654000 | 159400 | 159500 | 159600 | 159100 | 1133 |
| 582 | 20231208 | 111300 | 20719024500 | 159500 | 159700 | 159700 | 159500 | 733 |
| 583 | 20231208 | 111200 | 20602047800 | 159700 | 159800 | 159800 | 159600 | 1143 |
| 584 | 20231208 | 111100 | 20419459600 | 159900 | 159900 | 159900 | 159800 | 728 |
| 585 | 20231208 | 111000 | 20303088300 | 159800 | 159500 | 159900 | 159400 | 2724 |
| 586 | 20231208 | 110900 | 19868109500 | 159400 | 159700 | 159700 | 159400 | 560 |
| 587 | 20231208 | 110800 | 19778743000 | 159700 | 159600 | 159700 | 159600 | 394 |
| 588 | 20231208 | 110700 | 19715832900 | 159600 | 159800 | 159800 | 159500 | 1048 |
| 589 | 20231208 | 110600 | 19548476500 | 159700 | 159000 | 159800 | 159000 | 7158 |
| 590 | 20231208 | 110500 | 18407409000 | 159000 | 158900 | 159000 | 158900 | 578 |
| 591 | 20231208 | 110400 | 18315537100 | 159000 | 158800 | 159000 | 158800 | 475 |
| 592 | 20231208 | 110300 | 18240059900 | 158800 | 158800 | 158900 | 158700 | 210 |
| 593 | 20231208 | 110200 | 18206712500 | 158800 | 158900 | 158900 | 158700 | 341 |
| 594 | 20231208 | 110100 | 18152556500 | 158900 | 158900 | 159000 | 158900 | 356 |
| 595 | 20231208 | 110000 | 18095977000 | 158900 | 158900 | 159000 | 158800 | 248 |
| 596 | 20231208 | 105900 | 18056570700 | 158800 | 158600 | 159000 | 158600 | 985 |
| 597 | 20231208 | 105800 | 17900061300 | 158800 | 158600 | 158800 | 158600 | 461 |
| 598 | 20231208 | 105700 | 17826911500 | 158500 | 158600 | 158600 | 158500 | 256 |
| 599 | 20231208 | 105600 | 17786315500 | 158600 | 158500 | 158600 | 158500 | 304 |
| 600 | 20231208 | 105500 | 17738121500 | 158600 | 158300 | 158600 | 158300 | 335 |
| 601 | 20231208 | 105400 | 17685032500 | 158300 | 157800 | 158300 | 157800 | 636 |
| 602 | 20231208 | 105300 | 17584562300 | 157800 | 157700 | 157800 | 157700 | 123 |
| 603 | 20231208 | 105200 | 17565154100 | 157600 | 157700 | 157800 | 157500 | 317 |
| 604 | 20231208 | 105100 | 17515206000 | 157500 | 157800 | 157800 | 157500 | 516 |
| 605 | 20231208 | 105000 | 17433851600 | 157800 | 157800 | 157900 | 157800 | 437 |
| 606 | 20231208 | 104900 | 17364890900 | 157800 | 157900 | 158000 | 157700 | 465 |
| 607 | 20231208 | 104800 | 17291496100 | 157800 | 158200 | 158200 | 157800 | 800 |
| 608 | 20231208 | 104700 | 17165092200 | 158200 | 158200 | 158200 | 158100 | 143 |
| 609 | 20231208 | 104600 | 17142476900 | 158200 | 158400 | 158400 | 158200 | 400 |
| 610 | 20231208 | 104500 | 17079179100 | 158400 | 158300 | 158600 | 158300 | 379 |
| 611 | 20231208 | 104400 | 17019135700 | 158300 | 158500 | 158500 | 158300 | 145 |
| 612 | 20231208 | 104300 | 16996167300 | 158500 | 158700 | 158700 | 158000 | 1118 |
| 613 | 20231208 | 104200 | 16819190800 | 158700 | 158800 | 158900 | 158700 | 335 |
| 614 | 20231208 | 104100 | 16766002100 | 158800 | 158800 | 158900 | 158700 | 130 |
| 615 | 20231208 | 104000 | 16745356600 | 158900 | 158900 | 159000 | 158900 | 704 |
| 616 | 20231208 | 103900 | 16633480300 | 158900 | 158300 | 159000 | 158300 | 566 |
| 617 | 20231208 | 103800 | 16543693300 | 158400 | 158400 | 158500 | 158300 | 646 |
| 618 | 20231208 | 103700 | 16441327300 | 158400 | 158600 | 158600 | 158400 | 461 |
| 619 | 20231208 | 103600 | 16368248100 | 158600 | 158600 | 158700 | 158600 | 668 |
| 620 | 20231208 | 103500 | 16262285000 | 158700 | 158700 | 158800 | 158600 | 604 |
| 621 | 20231208 | 103400 | 16166426300 | 158700 | 159000 | 159000 | 158700 | 612 |
| 622 | 20231208 | 103300 | 16069209900 | 158800 | 159000 | 159100 | 158700 | 1858 |
| 623 | 20231208 | 103200 | 15773939400 | 158900 | 159000 | 159100 | 158900 | 669 |
| 624 | 20231208 | 103100 | 15667556300 | 159100 | 158900 | 159100 | 158700 | 1340 |
| 625 | 20231208 | 103000 | 15454604800 | 159000 | 159200 | 159300 | 158700 | 1540 |
| 626 | 20231208 | 102900 | 15209728600 | 159300 | 159000 | 159300 | 159000 | 1476 |
| 627 | 20231208 | 102800 | 14974766800 | 158900 | 158800 | 159200 | 158800 | 2441 |
| 628 | 20231208 | 102700 | 14586646200 | 158900 | 158800 | 159100 | 158600 | 1693 |
| 629 | 20231208 | 102600 | 14317699100 | 158800 | 158700 | 159200 | 158700 | 4805 |
| 630 | 20231208 | 102500 | 13553873900 | 158700 | 158500 | 158800 | 158300 | 1741 |
| 631 | 20231208 | 102400 | 13277903700 | 158400 | 157500 | 158500 | 157400 | 7316 |
| 632 | 20231208 | 102300 | 12121777800 | 157500 | 157100 | 157500 | 157100 | 2071 |
| 633 | 20231208 | 102200 | 11795861400 | 157100 | 157100 | 157200 | 157000 | 214 |
| 634 | 20231208 | 102100 | 11762244600 | 157100 | 157100 | 157100 | 157000 | 180 |
| 635 | 20231208 | 102000 | 11733976200 | 157100 | 157000 | 157200 | 156900 | 170 |
| 636 | 20231208 | 101900 | 11707284300 | 156900 | 157000 | 157000 | 156900 | 98 |
| 637 | 20231208 | 101800 | 11691901600 | 156900 | 157200 | 157300 | 156900 | 1189 |
| 638 | 20231208 | 101700 | 11505116200 | 157200 | 157200 | 157300 | 157100 | 506 |
| 639 | 20231208 | 101600 | 11425572800 | 157200 | 157300 | 157400 | 157200 | 376 |
| 640 | 20231208 | 101500 | 11366430600 | 157300 | 157400 | 157400 | 157300 | 125 |
| 641 | 20231208 | 101400 | 11346761900 | 157400 | 157300 | 157400 | 157300 | 261 |
| 642 | 20231208 | 101300 | 11305690200 | 157300 | 157300 | 157400 | 157300 | 324 |
| 643 | 20231208 | 101200 | 11254697000 | 157300 | 157400 | 157400 | 157300 | 272 |
| 644 | 20231208 | 101100 | 11211903900 | 157400 | 157400 | 157500 | 157300 | 285 |
| 645 | 20231208 | 101000 | 11167045300 | 157300 | 157500 | 157500 | 157300 | 525 |
| 646 | 20231208 | 100900 | 11084385700 | 157500 | 157500 | 157500 | 157400 | 456 |
| 647 | 20231208 | 100800 | 11012579700 | 157500 | 157500 | 157500 | 157400 | 515 |
| 648 | 20231208 | 100700 | 10931479800 | 157500 | 157500 | 157600 | 157400 | 332 |
| 649 | 20231208 | 100600 | 10879179900 | 157600 | 157500 | 157600 | 157400 | 477 |
| 650 | 20231208 | 100500 | 10804044400 | 157500 | 157500 | 157500 | 157100 | 718 |
| 651 | 20231208 | 100400 | 10691024800 | 157500 | 157300 | 157600 | 157300 | 981 |
| 652 | 20231208 | 100300 | 10536537700 | 157400 | 157100 | 157400 | 157100 | 358 |
| 653 | 20231208 | 100200 | 10480201500 | 157100 | 157100 | 157200 | 157100 | 640 |
| 654 | 20231208 | 100100 | 10379606700 | 157100 | 157000 | 157100 | 156900 | 426 |
| 655 | 20231208 | 100000 | 10312717900 | 156900 | 156700 | 157000 | 156600 | 474 |
| 656 | 20231208 | 095900 | 10238373300 | 156700 | 156800 | 156900 | 156600 | 76 |
| 657 | 20231208 | 095800 | 10226467100 | 156700 | 157100 | 157100 | 156700 | 634 |
| 658 | 20231208 | 095700 | 10126987500 | 157100 | 157000 | 157200 | 157000 | 392 |
| 659 | 20231208 | 095600 | 10065404000 | 157000 | 157200 | 157200 | 157000 | 535 |
| 660 | 20231208 | 095500 | 9981329400 | 157200 | 157500 | 157500 | 157200 | 924 |
| 661 | 20231208 | 095400 | 9835946800 | 157500 | 157600 | 157600 | 157400 | 1254 |
| 662 | 20231208 | 095300 | 9638396900 | 157600 | 157500 | 157600 | 157400 | 1420 |
| 663 | 20231208 | 095200 | 9414722300 | 157400 | 157100 | 157500 | 157000 | 1804 |
| 664 | 20231208 | 095100 | 9130925400 | 157000 | 157000 | 157100 | 157000 | 161 |
| 665 | 20231208 | 095000 | 9105640700 | 157100 | 157000 | 157100 | 156800 | 419 |
| 666 | 20231208 | 094900 | 9039867100 | 157000 | 156800 | 157000 | 156700 | 854 |
| 667 | 20231208 | 094800 | 8905894900 | 156800 | 156700 | 156900 | 156700 | 173 |
| 668 | 20231208 | 094700 | 8878769100 | 156800 | 156900 | 156900 | 156700 | 299 |
| 669 | 20231208 | 094600 | 8831874400 | 156800 | 156700 | 157000 | 156700 | 139 |
| 670 | 20231208 | 094500 | 8810075400 | 156700 | 157100 | 157200 | 156700 | 572 |
| 671 | 20231208 | 094400 | 8720272800 | 157000 | 156900 | 157000 | 156800 | 761 |
| 672 | 20231208 | 094300 | 8600825100 | 156800 | 156700 | 156800 | 156600 | 1208 |
| 673 | 20231208 | 094200 | 8411480600 | 156700 | 156600 | 156800 | 156600 | 99 |
| 674 | 20231208 | 094100 | 8395964700 | 156600 | 156600 | 156800 | 156500 | 535 |
| 675 | 20231208 | 094000 | 8312152700 | 156600 | 156700 | 156700 | 156500 | 294 |
| 676 | 20231208 | 093900 | 8266112900 | 156700 | 156700 | 156800 | 156700 | 994 |
| 677 | 20231208 | 093800 | 8110306300 | 156700 | 156800 | 156800 | 156600 | 576 |
| 678 | 20231208 | 093700 | 8020042700 | 156700 | 156400 | 156800 | 156400 | 1088 |
| 679 | 20231208 | 093600 | 7849666000 | 156400 | 156300 | 156500 | 156000 | 283 |
| 680 | 20231208 | 093500 | 7805422500 | 155900 | 155900 | 156500 | 155900 | 1076 |
| 681 | 20231208 | 093400 | 7637309500 | 155900 | 156000 | 156100 | 155900 | 345 |
| 682 | 20231208 | 093300 | 7583504000 | 156100 | 156300 | 156300 | 156000 | 205 |
| 683 | 20231208 | 093200 | 7551492700 | 156300 | 156300 | 156400 | 156200 | 431 |
| 684 | 20231208 | 093100 | 7484140100 | 156300 | 156000 | 156400 | 155900 | 384 |
| 685 | 20231208 | 093000 | 7424183600 | 155900 | 156200 | 156200 | 155900 | 426 |
| 686 | 20231208 | 092900 | 7357714400 | 156200 | 156500 | 156600 | 156200 | 409 |
| 687 | 20231208 | 092800 | 7293747200 | 156500 | 156600 | 156700 | 156400 | 597 |
| 688 | 20231208 | 092700 | 7200259300 | 156500 | 156500 | 156800 | 156400 | 902 |
| 689 | 20231208 | 092600 | 7059089600 | 156500 | 156300 | 156500 | 156300 | 739 |
| 690 | 20231208 | 092500 | 6943485200 | 156300 | 155900 | 156300 | 155600 | 1190 |
| 691 | 20231208 | 092400 | 6757807700 | 155800 | 155600 | 155800 | 155500 | 520 |
| 692 | 20231208 | 092300 | 6676894800 | 155500 | 155500 | 155900 | 155400 | 482 |
| 693 | 20231208 | 092200 | 6601897100 | 155500 | 155100 | 155500 | 155000 | 762 |
| 694 | 20231208 | 092100 | 6483696400 | 155100 | 155700 | 155800 | 154900 | 3966 |
| 695 | 20231208 | 092000 | 5867691400 | 155900 | 156100 | 156100 | 155800 | 1211 |
| 696 | 20231208 | 091900 | 5678857700 | 156100 | 156000 | 156100 | 155900 | 756 |
| 697 | 20231208 | 091800 | 5560920600 | 156000 | 155800 | 156000 | 155800 | 1182 |
| 698 | 20231208 | 091700 | 5376571100 | 155900 | 155900 | 156100 | 155800 | 1358 |
| 699 | 20231208 | 091600 | 5164902400 | 155900 | 156300 | 156300 | 155900 | 1347 |
| 700 | 20231208 | 091500 | 4954744200 | 156300 | 156200 | 156300 | 155900 | 2222 |
| 701 | 20231208 | 091400 | 4607916500 | 156200 | 156500 | 156600 | 156100 | 1726 |
| 702 | 20231208 | 091300 | 4338102000 | 156500 | 157300 | 157300 | 156500 | 1654 |
| 703 | 20231208 | 091200 | 4078414300 | 157300 | 157400 | 157500 | 157200 | 1732 |
| 704 | 20231208 | 091100 | 3805887600 | 157500 | 157500 | 157700 | 157300 | 1911 |
| 705 | 20231208 | 091000 | 3504659700 | 157500 | 157400 | 157500 | 157200 | 3159 |
| 706 | 20231208 | 090900 | 3007550900 | 157400 | 156500 | 157500 | 156500 | 2773 |
| 707 | 20231208 | 090800 | 2571816600 | 156600 | 156700 | 156700 | 156500 | 923 |
| 708 | 20231208 | 090700 | 2427252000 | 156700 | 156900 | 156900 | 156600 | 1053 |
| 709 | 20231208 | 090600 | 2262159200 | 156900 | 156900 | 157000 | 156800 | 897 |
| 710 | 20231208 | 090500 | 2121423700 | 156800 | 156500 | 156900 | 156500 | 1559 |
| 711 | 20231208 | 090400 | 1877177000 | 156500 | 155700 | 156700 | 155500 | 2739 |
| 712 | 20231208 | 090300 | 1449742100 | 155700 | 156100 | 156100 | 155700 | 1845 |
| 713 | 20231208 | 090200 | 1162099400 | 156200 | 156100 | 156200 | 155900 | 1099 |
| 714 | 20231208 | 090100 | 990619600 | 156200 | 156800 | 157400 | 156000 | 2685 |
| 715 | 20231208 | 090000 | 570287900 | 156800 | 157100 | 157300 | 156500 | 3611 |