41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 205200 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 8333 |
| 3 | 20231204 | 205100 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 4 | 20231204 | 205000 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 5 | 20231204 | 204900 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 6 | 20231204 | 204800 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 7 | 20231204 | 204700 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 8 | 20231204 | 204600 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 9 | 20231204 | 204500 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 10 | 20231204 | 204400 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 11 | 20231204 | 204300 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 12 | 20231204 | 204200 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 13 | 20231204 | 204100 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 14 | 20231204 | 204000 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 15 | 20231204 | 203900 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 16 | 20231204 | 203800 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 17 | 20231204 | 203700 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 18 | 20231204 | 203600 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 19 | 20231204 | 203500 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 20 | 20231204 | 203400 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 21 | 20231204 | 203300 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 22 | 20231204 | 203200 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 23 | 20231204 | 203100 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 24 | 20231204 | 203000 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 25 | 20231204 | 202900 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 26 | 20231204 | 202800 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 27 | 20231204 | 202700 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 28 | 20231204 | 202600 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 29 | 20231204 | 202500 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 30 | 20231204 | 202400 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 31 | 20231204 | 202300 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 32 | 20231204 | 202200 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 8333 |
| 33 | 20231204 | 202100 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 34 | 20231204 | 202000 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 35 | 20231204 | 201900 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 36 | 20231204 | 201800 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 37 | 20231204 | 201700 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 38 | 20231204 | 201600 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 39 | 20231204 | 201500 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 40 | 20231204 | 201400 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 41 | 20231204 | 201300 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 42 | 20231204 | 201200 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 43 | 20231204 | 201100 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 44 | 20231204 | 201000 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 45 | 20231204 | 200900 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 46 | 20231204 | 200800 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 47 | 20231204 | 200700 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 48 | 20231204 | 200600 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 49 | 20231204 | 200500 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 50 | 20231204 | 200400 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 51 | 20231204 | 200300 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 52 | 20231204 | 200200 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 53 | 20231204 | 200100 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 54 | 20231204 | 200000 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 55 | 20231204 | 195900 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 56 | 20231204 | 195800 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 57 | 20231204 | 195700 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 58 | 20231204 | 195600 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 59 | 20231204 | 195500 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 60 | 20231204 | 195400 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 61 | 20231204 | 195300 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 62 | 20231204 | 195200 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 8333 |
| 63 | 20231204 | 195100 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 64 | 20231204 | 195000 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 65 | 20231204 | 194900 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 66 | 20231204 | 194800 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 67 | 20231204 | 194700 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 68 | 20231204 | 194600 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 69 | 20231204 | 194500 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 70 | 20231204 | 194400 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 71 | 20231204 | 194300 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 72 | 20231204 | 194200 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 73 | 20231204 | 194100 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 74 | 20231204 | 194000 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 75 | 20231204 | 193900 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 76 | 20231204 | 193800 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 77 | 20231204 | 193700 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 78 | 20231204 | 193600 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 79 | 20231204 | 193500 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 80 | 20231204 | 193400 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 81 | 20231204 | 193300 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 82 | 20231204 | 193200 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 83 | 20231204 | 193100 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 84 | 20231204 | 193000 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 85 | 20231204 | 192900 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 86 | 20231204 | 192800 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 87 | 20231204 | 192700 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 88 | 20231204 | 192600 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 89 | 20231204 | 192500 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 90 | 20231204 | 192400 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 91 | 20231204 | 192300 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 92 | 20231204 | 192200 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 8333 |
| 93 | 20231204 | 192100 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 94 | 20231204 | 192000 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 95 | 20231204 | 191900 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 96 | 20231204 | 191800 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 97 | 20231204 | 191700 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 98 | 20231204 | 191600 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 99 | 20231204 | 191500 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 100 | 20231204 | 191400 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 101 | 20231204 | 191300 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 102 | 20231204 | 191200 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 103 | 20231204 | 191100 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 104 | 20231204 | 191000 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 105 | 20231204 | 190900 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 106 | 20231204 | 190800 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 107 | 20231204 | 190700 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 108 | 20231204 | 190600 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 109 | 20231204 | 190500 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 110 | 20231204 | 190400 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 111 | 20231204 | 190300 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 112 | 20231204 | 190200 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 113 | 20231204 | 190100 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 114 | 20231204 | 190000 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 115 | 20231204 | 185900 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 116 | 20231204 | 185800 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 117 | 20231204 | 185700 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 118 | 20231204 | 185600 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 119 | 20231204 | 185500 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 120 | 20231204 | 185400 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 121 | 20231204 | 185300 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 122 | 20231204 | 185200 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 8333 |
| 123 | 20231204 | 185100 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 124 | 20231204 | 185000 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 125 | 20231204 | 184900 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 126 | 20231204 | 184800 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 127 | 20231204 | 184700 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 128 | 20231204 | 184600 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 129 | 20231204 | 184500 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 130 | 20231204 | 184400 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 131 | 20231204 | 184300 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 132 | 20231204 | 184200 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 133 | 20231204 | 184100 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 134 | 20231204 | 184000 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 135 | 20231204 | 183900 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 136 | 20231204 | 183800 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 137 | 20231204 | 183700 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 138 | 20231204 | 183600 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 139 | 20231204 | 183500 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 140 | 20231204 | 183400 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 141 | 20231204 | 183300 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 142 | 20231204 | 183200 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 143 | 20231204 | 183100 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 144 | 20231204 | 183000 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 145 | 20231204 | 182900 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 146 | 20231204 | 182800 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 147 | 20231204 | 182700 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 148 | 20231204 | 182600 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 149 | 20231204 | 182500 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 150 | 20231204 | 182400 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 151 | 20231204 | 182300 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 152 | 20231204 | 182200 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 8333 |
| 153 | 20231204 | 182100 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 154 | 20231204 | 182000 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 155 | 20231204 | 181900 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 156 | 20231204 | 181800 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 157 | 20231204 | 181700 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 158 | 20231204 | 181600 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 159 | 20231204 | 181500 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 160 | 20231204 | 181400 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 161 | 20231204 | 181300 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 162 | 20231204 | 181200 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 163 | 20231204 | 181100 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 164 | 20231204 | 181000 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 165 | 20231204 | 180900 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 166 | 20231204 | 180800 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 167 | 20231204 | 180700 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 168 | 20231204 | 180600 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 169 | 20231204 | 180500 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 170 | 20231204 | 180400 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 171 | 20231204 | 180300 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 172 | 20231204 | 180200 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 173 | 20231204 | 180100 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 174 | 20231204 | 180000 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 175 | 20231204 | 175900 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 176 | 20231204 | 175800 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 177 | 20231204 | 175700 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 178 | 20231204 | 175600 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 179 | 20231204 | 175500 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 180 | 20231204 | 175400 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 181 | 20231204 | 175300 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 182 | 20231204 | 175200 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 8333 |
| 183 | 20231204 | 175100 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 184 | 20231204 | 175000 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 185 | 20231204 | 174900 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 186 | 20231204 | 174800 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 187 | 20231204 | 174700 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 188 | 20231204 | 174600 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 189 | 20231204 | 174500 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 190 | 20231204 | 174400 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 191 | 20231204 | 174300 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 192 | 20231204 | 174200 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 193 | 20231204 | 174100 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 194 | 20231204 | 174000 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 195 | 20231204 | 173900 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 196 | 20231204 | 173800 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 197 | 20231204 | 173700 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 198 | 20231204 | 173600 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 199 | 20231204 | 173500 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 200 | 20231204 | 173400 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 201 | 20231204 | 173300 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 202 | 20231204 | 173200 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 203 | 20231204 | 173100 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 204 | 20231204 | 173000 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 205 | 20231204 | 172900 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 206 | 20231204 | 172800 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 207 | 20231204 | 172700 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 208 | 20231204 | 172600 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 209 | 20231204 | 172500 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 210 | 20231204 | 172400 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 211 | 20231204 | 172300 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 212 | 20231204 | 172200 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 8333 |
| 213 | 20231204 | 172100 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 214 | 20231204 | 172000 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 215 | 20231204 | 171900 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 216 | 20231204 | 171800 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 217 | 20231204 | 171700 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 218 | 20231204 | 171600 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 219 | 20231204 | 171500 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 220 | 20231204 | 171400 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 221 | 20231204 | 171300 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 222 | 20231204 | 171200 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 223 | 20231204 | 171100 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 224 | 20231204 | 171000 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 225 | 20231204 | 170900 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 226 | 20231204 | 170800 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 227 | 20231204 | 170700 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 228 | 20231204 | 170600 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 229 | 20231204 | 170500 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 230 | 20231204 | 170400 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 231 | 20231204 | 170300 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 232 | 20231204 | 170200 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 233 | 20231204 | 170100 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 234 | 20231204 | 170000 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 235 | 20231204 | 165900 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 236 | 20231204 | 165800 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 237 | 20231204 | 165700 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 238 | 20231204 | 165600 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 239 | 20231204 | 165500 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 240 | 20231204 | 165400 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 241 | 20231204 | 165300 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 242 | 20231204 | 165200 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 8333 |
| 243 | 20231204 | 165100 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 244 | 20231204 | 165000 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 245 | 20231204 | 164900 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 246 | 20231204 | 164800 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 247 | 20231204 | 164700 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 248 | 20231204 | 164600 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 249 | 20231204 | 164500 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 250 | 20231204 | 164400 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 251 | 20231204 | 164300 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 252 | 20231204 | 164200 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 253 | 20231204 | 164100 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 254 | 20231204 | 164000 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 255 | 20231204 | 163900 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 256 | 20231204 | 163800 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 257 | 20231204 | 163700 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 258 | 20231204 | 163600 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 259 | 20231204 | 163500 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 260 | 20231204 | 163400 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 261 | 20231204 | 163300 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 262 | 20231204 | 163200 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 263 | 20231204 | 163100 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 264 | 20231204 | 163000 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 265 | 20231204 | 162900 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 266 | 20231204 | 162800 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 267 | 20231204 | 162700 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 268 | 20231204 | 162600 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 269 | 20231204 | 162500 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 270 | 20231204 | 162400 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 271 | 20231204 | 162300 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 272 | 20231204 | 162200 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 8333 |
| 273 | 20231204 | 162100 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 274 | 20231204 | 162000 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 275 | 20231204 | 161900 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 276 | 20231204 | 161800 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 277 | 20231204 | 161700 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 278 | 20231204 | 161600 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 279 | 20231204 | 161500 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 280 | 20231204 | 161400 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 281 | 20231204 | 161300 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 282 | 20231204 | 161200 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 283 | 20231204 | 161100 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 284 | 20231204 | 161000 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 285 | 20231204 | 160900 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 286 | 20231204 | 160800 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 287 | 20231204 | 160700 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 288 | 20231204 | 160600 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 289 | 20231204 | 160500 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 290 | 20231204 | 160400 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 291 | 20231204 | 160300 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 292 | 20231204 | 160200 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 293 | 20231204 | 160100 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 294 | 20231204 | 160000 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 295 | 20231204 | 155900 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 296 | 20231204 | 155800 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 297 | 20231204 | 155700 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 298 | 20231204 | 155600 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 299 | 20231204 | 155500 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 300 | 20231204 | 155400 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 301 | 20231204 | 155300 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 302 | 20231204 | 155200 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 8333 |
| 303 | 20231204 | 155100 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 304 | 20231204 | 155000 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 305 | 20231204 | 154900 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 306 | 20231204 | 154800 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 307 | 20231204 | 154700 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 308 | 20231204 | 154600 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 309 | 20231204 | 154500 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 310 | 20231204 | 154400 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 311 | 20231204 | 154300 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 312 | 20231204 | 154200 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 313 | 20231204 | 154100 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 314 | 20231204 | 154000 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 315 | 20231204 | 153900 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 316 | 20231204 | 153800 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 317 | 20231204 | 153700 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 318 | 20231204 | 153600 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 319 | 20231204 | 153500 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 320 | 20231204 | 153400 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 321 | 20231204 | 153300 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 322 | 20231204 | 153200 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 323 | 20231204 | 153100 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 0 |
| 324 | 20231204 | 153000 | 65203938600 | 162600 | 162600 | 162600 | 162600 | 8333 |
| 325 | 20231204 | 152900 | 63848992800 | 163100 | 163100 | 163100 | 163100 | 0 |
| 326 | 20231204 | 152800 | 63848992800 | 163100 | 163100 | 163100 | 163100 | 0 |
| 327 | 20231204 | 152700 | 63848992800 | 163100 | 163100 | 163100 | 163100 | 0 |
| 328 | 20231204 | 152600 | 63848992800 | 163100 | 163100 | 163100 | 163100 | 0 |
| 329 | 20231204 | 152500 | 63848992800 | 163100 | 163100 | 163100 | 163100 | 0 |
| 330 | 20231204 | 152400 | 63848992800 | 163100 | 163100 | 163100 | 163100 | 0 |
| 331 | 20231204 | 152300 | 63848992800 | 163100 | 163100 | 163100 | 163100 | 0 |
| 332 | 20231204 | 152200 | 63848992800 | 163100 | 163100 | 163100 | 163100 | 0 |
| 333 | 20231204 | 152100 | 63848992800 | 163100 | 163100 | 163100 | 163100 | 0 |
| 334 | 20231204 | 152000 | 63848992800 | 163100 | 163100 | 163100 | 163100 | 0 |
| 335 | 20231204 | 151900 | 63848992800 | 163100 | 163100 | 163200 | 163000 | 1913 |
| 336 | 20231204 | 151800 | 63536917500 | 163100 | 163000 | 163200 | 163000 | 633 |
| 337 | 20231204 | 151700 | 63433690800 | 163000 | 163200 | 163200 | 163000 | 600 |
| 338 | 20231204 | 151600 | 63335825100 | 163200 | 163100 | 163200 | 163100 | 320 |
| 339 | 20231204 | 151500 | 63283628800 | 163100 | 163000 | 163100 | 163000 | 445 |
| 340 | 20231204 | 151400 | 63211070000 | 163000 | 163000 | 163100 | 162900 | 1257 |
| 341 | 20231204 | 151300 | 63006224300 | 162900 | 162900 | 163000 | 162900 | 557 |
| 342 | 20231204 | 151200 | 62915449800 | 162900 | 163000 | 163000 | 162900 | 634 |
| 343 | 20231204 | 151100 | 62812136900 | 163000 | 163100 | 163200 | 162900 | 1123 |
| 344 | 20231204 | 151000 | 62629064000 | 163100 | 163100 | 163200 | 163100 | 248 |
| 345 | 20231204 | 150900 | 62588607100 | 163100 | 163000 | 163200 | 163000 | 469 |
| 346 | 20231204 | 150800 | 62512122600 | 163000 | 163000 | 163100 | 163000 | 291 |
| 347 | 20231204 | 150700 | 62464688000 | 163000 | 163000 | 163100 | 162900 | 296 |
| 348 | 20231204 | 150600 | 62416443800 | 163000 | 163100 | 163200 | 162900 | 947 |
| 349 | 20231204 | 150500 | 62262075700 | 163100 | 163000 | 163300 | 163000 | 606 |
| 350 | 20231204 | 150400 | 62163206700 | 163000 | 162700 | 163100 | 162700 | 415 |
| 351 | 20231204 | 150300 | 62095606900 | 162700 | 162400 | 162700 | 162400 | 786 |
| 352 | 20231204 | 150200 | 61967842800 | 162400 | 162300 | 162500 | 162300 | 437 |
| 353 | 20231204 | 150100 | 61896884900 | 162300 | 162300 | 162400 | 162300 | 434 |
| 354 | 20231204 | 150000 | 61826423200 | 162300 | 162300 | 162400 | 162300 | 228 |
| 355 | 20231204 | 145900 | 61789407200 | 162400 | 162200 | 162400 | 162200 | 556 |
| 356 | 20231204 | 145800 | 61699170900 | 162200 | 162300 | 162400 | 162200 | 533 |
| 357 | 20231204 | 145700 | 61612662100 | 162300 | 162300 | 162400 | 162300 | 707 |
| 358 | 20231204 | 145600 | 61497905500 | 162400 | 162300 | 162400 | 162300 | 392 |
| 359 | 20231204 | 145500 | 61434261000 | 162300 | 162300 | 162400 | 162300 | 559 |
| 360 | 20231204 | 145400 | 61343534200 | 162300 | 162400 | 162400 | 162300 | 339 |
| 361 | 20231204 | 145300 | 61288507500 | 162400 | 162500 | 162500 | 162300 | 378 |
| 362 | 20231204 | 145200 | 61227127700 | 162500 | 162600 | 162600 | 162400 | 918 |
| 363 | 20231204 | 145100 | 61077939400 | 162600 | 162700 | 162700 | 162500 | 670 |
| 364 | 20231204 | 145000 | 60969031500 | 162600 | 162700 | 162800 | 162600 | 402 |
| 365 | 20231204 | 144900 | 60903623900 | 162700 | 162700 | 162800 | 162700 | 244 |
| 366 | 20231204 | 144800 | 60863923600 | 162600 | 162600 | 162800 | 162600 | 551 |
| 367 | 20231204 | 144700 | 60774278900 | 162600 | 162600 | 162700 | 162500 | 488 |
| 368 | 20231204 | 144600 | 60694935400 | 162600 | 162500 | 162600 | 162500 | 344 |
| 369 | 20231204 | 144500 | 60639033000 | 162500 | 162600 | 162700 | 162500 | 1017 |
| 370 | 20231204 | 144400 | 60473700900 | 162600 | 163100 | 163200 | 162600 | 3667 |
| 371 | 20231204 | 144300 | 59876165900 | 163000 | 163100 | 163200 | 163000 | 489 |
| 372 | 20231204 | 144200 | 59796421800 | 163100 | 163100 | 163100 | 163000 | 243 |
| 373 | 20231204 | 144100 | 59756796300 | 163100 | 163100 | 163200 | 163100 | 596 |
| 374 | 20231204 | 144000 | 59659586400 | 163200 | 163200 | 163200 | 163100 | 1064 |
| 375 | 20231204 | 143900 | 59486021400 | 163200 | 163400 | 163400 | 163200 | 332 |
| 376 | 20231204 | 143800 | 59431804900 | 163400 | 163400 | 163500 | 163400 | 180 |
| 377 | 20231204 | 143700 | 59402387900 | 163400 | 163600 | 163600 | 163400 | 430 |
| 378 | 20231204 | 143600 | 59332084300 | 163500 | 163600 | 163700 | 163500 | 338 |
| 379 | 20231204 | 143500 | 59276787200 | 163700 | 163800 | 163800 | 163500 | 1374 |
| 380 | 20231204 | 143400 | 59051858700 | 163800 | 164000 | 164000 | 163800 | 634 |
| 381 | 20231204 | 143300 | 58947995000 | 163900 | 164100 | 164200 | 163900 | 1693 |
| 382 | 20231204 | 143200 | 58670377300 | 164200 | 164100 | 164200 | 164000 | 266 |
| 383 | 20231204 | 143100 | 58626729900 | 164100 | 164000 | 164100 | 164000 | 436 |
| 384 | 20231204 | 143000 | 58555210700 | 164000 | 163900 | 164100 | 163900 | 707 |
| 385 | 20231204 | 142900 | 58439268900 | 164000 | 163900 | 164000 | 163900 | 179 |
| 386 | 20231204 | 142800 | 58409920300 | 163900 | 164000 | 164000 | 163900 | 702 |
| 387 | 20231204 | 142700 | 58294797600 | 164000 | 164000 | 164000 | 163900 | 115 |
| 388 | 20231204 | 142600 | 58275947300 | 164000 | 163900 | 164000 | 163900 | 400 |
| 389 | 20231204 | 142500 | 58210374900 | 163800 | 163800 | 163900 | 163800 | 278 |
| 390 | 20231204 | 142400 | 58164824200 | 163800 | 163900 | 163900 | 163800 | 516 |
| 391 | 20231204 | 142300 | 58080266800 | 163900 | 164000 | 164000 | 163800 | 314 |
| 392 | 20231204 | 142200 | 58028803400 | 164000 | 163700 | 164000 | 163700 | 887 |
| 393 | 20231204 | 142100 | 57883445100 | 163800 | 163800 | 163800 | 163700 | 289 |
| 394 | 20231204 | 142000 | 57836112700 | 163800 | 163600 | 163800 | 163600 | 279 |
| 395 | 20231204 | 141900 | 57790428500 | 163600 | 163700 | 163700 | 163600 | 601 |
| 396 | 20231204 | 141800 | 57692084000 | 163600 | 163600 | 163700 | 163600 | 153 |
| 397 | 20231204 | 141700 | 57667046100 | 163500 | 163400 | 163700 | 163400 | 678 |
| 398 | 20231204 | 141600 | 57556183000 | 163300 | 163300 | 163300 | 163200 | 356 |
| 399 | 20231204 | 141500 | 57498051600 | 163200 | 163400 | 163400 | 163200 | 786 |
| 400 | 20231204 | 141400 | 57369698900 | 163400 | 163300 | 163400 | 163300 | 176 |
| 401 | 20231204 | 141300 | 57340951100 | 163300 | 163300 | 163400 | 163300 | 228 |
| 402 | 20231204 | 141200 | 57303717700 | 163400 | 163300 | 163400 | 163300 | 71 |
| 403 | 20231204 | 141100 | 57292123000 | 163400 | 163300 | 163400 | 163300 | 314 |
| 404 | 20231204 | 141000 | 57240826000 | 163400 | 163500 | 163500 | 163300 | 119 |
| 405 | 20231204 | 140900 | 57221376800 | 163400 | 163500 | 163500 | 163400 | 381 |
| 406 | 20231204 | 140800 | 57159101900 | 163400 | 163100 | 163500 | 163000 | 809 |
| 407 | 20231204 | 140700 | 57027075500 | 163000 | 163200 | 163200 | 163000 | 199 |
| 408 | 20231204 | 140600 | 56994621800 | 163100 | 163100 | 163200 | 163100 | 206 |
| 409 | 20231204 | 140500 | 56961023100 | 163200 | 163300 | 163300 | 163100 | 376 |
| 410 | 20231204 | 140400 | 56899652500 | 163200 | 163300 | 163300 | 163200 | 222 |
| 411 | 20231204 | 140300 | 56863413000 | 163300 | 163300 | 163300 | 163200 | 96 |
| 412 | 20231204 | 140200 | 56847736900 | 163300 | 163100 | 163300 | 163000 | 402 |
| 413 | 20231204 | 140100 | 56782149400 | 163100 | 163000 | 163200 | 162900 | 422 |
| 414 | 20231204 | 140000 | 56713331300 | 163000 | 163000 | 163100 | 162900 | 875 |
| 415 | 20231204 | 135900 | 56570711100 | 163000 | 163000 | 163100 | 163000 | 485 |
| 416 | 20231204 | 135800 | 56491645300 | 163000 | 163200 | 163200 | 163000 | 400 |
| 417 | 20231204 | 135700 | 56426406500 | 163100 | 163200 | 163300 | 163100 | 442 |
| 418 | 20231204 | 135600 | 56354266800 | 163300 | 163300 | 163300 | 163200 | 259 |
| 419 | 20231204 | 135500 | 56311990600 | 163200 | 163200 | 163200 | 163100 | 1240 |
| 420 | 20231204 | 135400 | 56109631500 | 163200 | 163600 | 163600 | 163200 | 983 |
| 421 | 20231204 | 135300 | 55948984400 | 163600 | 163500 | 163600 | 163500 | 333 |
| 422 | 20231204 | 135200 | 55894527300 | 163600 | 163600 | 163700 | 163500 | 498 |
| 423 | 20231204 | 135100 | 55813045000 | 163500 | 163600 | 163600 | 163500 | 275 |
| 424 | 20231204 | 135000 | 55768071100 | 163600 | 163600 | 163700 | 163600 | 322 |
| 425 | 20231204 | 134900 | 55715391500 | 163600 | 163700 | 163700 | 163600 | 467 |
| 426 | 20231204 | 134800 | 55638977400 | 163600 | 163600 | 163700 | 163600 | 237 |
| 427 | 20231204 | 134700 | 55600192400 | 163600 | 163600 | 163700 | 163500 | 399 |
| 428 | 20231204 | 134600 | 55534916100 | 163600 | 163800 | 163900 | 163600 | 333 |
| 429 | 20231204 | 134500 | 55480390600 | 163800 | 163800 | 163900 | 163700 | 703 |
| 430 | 20231204 | 134400 | 55365225900 | 163800 | 163600 | 163900 | 163600 | 464 |
| 431 | 20231204 | 134300 | 55289267500 | 163600 | 163600 | 163700 | 163600 | 207 |
| 432 | 20231204 | 134200 | 55255401800 | 163600 | 163600 | 163700 | 163600 | 360 |
| 433 | 20231204 | 134100 | 55196493400 | 163700 | 163800 | 163800 | 163700 | 429 |
| 434 | 20231204 | 134000 | 55126241300 | 163800 | 163400 | 163800 | 163400 | 867 |
| 435 | 20231204 | 133900 | 54984307300 | 163600 | 163000 | 163700 | 163000 | 3230 |
| 436 | 20231204 | 133800 | 54456761900 | 163000 | 163100 | 163100 | 163000 | 343 |
| 437 | 20231204 | 133700 | 54400846700 | 163100 | 163200 | 163300 | 163100 | 1092 |
| 438 | 20231204 | 133600 | 54222627600 | 163300 | 163200 | 163300 | 163200 | 300 |
| 439 | 20231204 | 133500 | 54173645300 | 163300 | 163200 | 163300 | 163200 | 318 |
| 440 | 20231204 | 133400 | 54121732000 | 163300 | 163300 | 163300 | 163200 | 339 |
| 441 | 20231204 | 133300 | 54066404600 | 163200 | 163300 | 163400 | 163200 | 333 |
| 442 | 20231204 | 133200 | 54012027800 | 163300 | 163200 | 163400 | 163200 | 1177 |
| 443 | 20231204 | 133100 | 53819825900 | 163200 | 162900 | 163200 | 162900 | 1513 |
| 444 | 20231204 | 133000 | 53573126200 | 162900 | 162800 | 163000 | 162800 | 614 |
| 445 | 20231204 | 132900 | 53473093300 | 162800 | 162700 | 162900 | 162700 | 1055 |
| 446 | 20231204 | 132800 | 53301364600 | 162700 | 162400 | 162700 | 162400 | 903 |
| 447 | 20231204 | 132700 | 53154568800 | 162400 | 162300 | 162400 | 162300 | 643 |
| 448 | 20231204 | 132600 | 53050156800 | 162300 | 162300 | 162300 | 162200 | 254 |
| 449 | 20231204 | 132500 | 53008937000 | 162300 | 162500 | 162500 | 162200 | 355 |
| 450 | 20231204 | 132400 | 52951295400 | 162500 | 162000 | 162500 | 162000 | 1935 |
| 451 | 20231204 | 132300 | 52637446900 | 162100 | 162100 | 162100 | 162000 | 204 |
| 452 | 20231204 | 132200 | 52604386500 | 162100 | 162000 | 162100 | 162000 | 132 |
| 453 | 20231204 | 132100 | 52582997400 | 162100 | 162000 | 162100 | 162000 | 422 |
| 454 | 20231204 | 132000 | 52514599400 | 162100 | 162000 | 162100 | 162000 | 373 |
| 455 | 20231204 | 131900 | 52454145300 | 162000 | 162100 | 162300 | 162000 | 1389 |
| 456 | 20231204 | 131800 | 52228953500 | 162200 | 161700 | 162200 | 161700 | 719 |
| 457 | 20231204 | 131700 | 52112488700 | 161700 | 161700 | 161800 | 161700 | 250 |
| 458 | 20231204 | 131600 | 52072048600 | 161700 | 161500 | 161700 | 161500 | 478 |
| 459 | 20231204 | 131500 | 51994806500 | 161500 | 161500 | 161600 | 161500 | 319 |
| 460 | 20231204 | 131400 | 51943279500 | 161500 | 161500 | 161500 | 161400 | 978 |
| 461 | 20231204 | 131300 | 51785412000 | 161500 | 161400 | 161600 | 161400 | 600 |
| 462 | 20231204 | 131200 | 51688513900 | 161400 | 161500 | 161600 | 161400 | 2779 |
| 463 | 20231204 | 131100 | 51239801000 | 161600 | 161600 | 161600 | 161500 | 1919 |
| 464 | 20231204 | 131000 | 50929872600 | 161600 | 161600 | 161600 | 161500 | 234 |
| 465 | 20231204 | 130900 | 50892068800 | 161500 | 161500 | 161600 | 161500 | 923 |
| 466 | 20231204 | 130800 | 50742960500 | 161600 | 161800 | 161800 | 161500 | 2906 |
| 467 | 20231204 | 130700 | 50273343700 | 161800 | 161800 | 161900 | 161700 | 893 |
| 468 | 20231204 | 130600 | 50128871200 | 161800 | 161800 | 161900 | 161800 | 177 |
| 469 | 20231204 | 130500 | 50100220600 | 161900 | 161800 | 161900 | 161800 | 83 |
| 470 | 20231204 | 130400 | 50086787000 | 161800 | 161900 | 161900 | 161800 | 150 |
| 471 | 20231204 | 130300 | 50062509900 | 161900 | 161700 | 161900 | 161700 | 259 |
| 472 | 20231204 | 130200 | 50020597100 | 161800 | 161700 | 161800 | 161700 | 535 |
| 473 | 20231204 | 130100 | 49934039000 | 161700 | 161700 | 161800 | 161600 | 307 |
| 474 | 20231204 | 130000 | 49884400700 | 161700 | 161700 | 161700 | 161600 | 447 |
| 475 | 20231204 | 125900 | 49812152600 | 161600 | 161600 | 161700 | 161600 | 703 |
| 476 | 20231204 | 125800 | 49698543800 | 161700 | 161700 | 161800 | 161600 | 455 |
| 477 | 20231204 | 125700 | 49624969200 | 161700 | 161700 | 161800 | 161600 | 296 |
| 478 | 20231204 | 125600 | 49577106500 | 161600 | 161900 | 161900 | 161600 | 1976 |
| 479 | 20231204 | 125500 | 49257547800 | 161800 | 161800 | 161900 | 161800 | 183 |
| 480 | 20231204 | 125400 | 49227934000 | 161800 | 161800 | 161900 | 161800 | 306 |
| 481 | 20231204 | 125300 | 49178423100 | 161800 | 162000 | 162000 | 161700 | 2143 |
| 482 | 20231204 | 125200 | 48831637600 | 162000 | 162000 | 162000 | 161900 | 216 |
| 483 | 20231204 | 125100 | 48796654300 | 162000 | 161900 | 162000 | 161900 | 140 |
| 484 | 20231204 | 125000 | 48773981500 | 162000 | 162000 | 162000 | 161900 | 117 |
| 485 | 20231204 | 124900 | 48755029200 | 161900 | 162000 | 162100 | 161900 | 1148 |
| 486 | 20231204 | 124800 | 48569047500 | 162000 | 161900 | 162100 | 161900 | 247 |
| 487 | 20231204 | 124700 | 48529031400 | 162000 | 162100 | 162100 | 162000 | 554 |
| 488 | 20231204 | 124600 | 48439283300 | 162100 | 162100 | 162100 | 162000 | 125 |
| 489 | 20231204 | 124500 | 48419025700 | 162100 | 162200 | 162200 | 162000 | 145 |
| 490 | 20231204 | 124400 | 48395525700 | 162200 | 162300 | 162300 | 162100 | 227 |
| 491 | 20231204 | 124300 | 48358710000 | 162200 | 161800 | 162200 | 161800 | 676 |
| 492 | 20231204 | 124200 | 48249192200 | 161800 | 161900 | 162000 | 161800 | 796 |
| 493 | 20231204 | 124100 | 48120325500 | 162000 | 162100 | 162100 | 161900 | 2552 |
| 494 | 20231204 | 124000 | 47706883600 | 162100 | 162200 | 162300 | 162100 | 1227 |
| 495 | 20231204 | 123900 | 47507971400 | 162200 | 162100 | 162400 | 162100 | 388 |
| 496 | 20231204 | 123800 | 47445024700 | 162200 | 162200 | 162200 | 162100 | 387 |
| 497 | 20231204 | 123700 | 47382274100 | 162100 | 162200 | 162300 | 162100 | 985 |
| 498 | 20231204 | 123600 | 47222499800 | 162200 | 162400 | 162400 | 162200 | 372 |
| 499 | 20231204 | 123500 | 47162135500 | 162300 | 162200 | 162400 | 162200 | 126 |
| 500 | 20231204 | 123400 | 47141689100 | 162200 | 162300 | 162300 | 162200 | 202 |
| 501 | 20231204 | 123300 | 47108916600 | 162300 | 162200 | 162400 | 162200 | 235 |
| 502 | 20231204 | 123200 | 47070777500 | 162200 | 162400 | 162400 | 162200 | 259 |
| 503 | 20231204 | 123100 | 47028748200 | 162300 | 162400 | 162400 | 162300 | 419 |
| 504 | 20231204 | 123000 | 46960733000 | 162300 | 162200 | 162400 | 162200 | 210 |
| 505 | 20231204 | 122900 | 46926651600 | 162200 | 162300 | 162300 | 162200 | 382 |
| 506 | 20231204 | 122800 | 46864654500 | 162400 | 162400 | 162400 | 162300 | 94 |
| 507 | 20231204 | 122700 | 46849394900 | 162400 | 162400 | 162500 | 162300 | 167 |
| 508 | 20231204 | 122600 | 46822272700 | 162400 | 162400 | 162500 | 162300 | 186 |
| 509 | 20231204 | 122500 | 46792067300 | 162400 | 162400 | 162500 | 162300 | 177 |
| 510 | 20231204 | 122400 | 46763321200 | 162400 | 162400 | 162400 | 162300 | 119 |
| 511 | 20231204 | 122300 | 46743998700 | 162500 | 162400 | 162500 | 162300 | 242 |
| 512 | 20231204 | 122200 | 46704713500 | 162400 | 162400 | 162500 | 162300 | 417 |
| 513 | 20231204 | 122100 | 46637001600 | 162400 | 162400 | 162500 | 162300 | 198 |
| 514 | 20231204 | 122000 | 46604856500 | 162500 | 162400 | 162500 | 162400 | 800 |
| 515 | 20231204 | 121900 | 46474929900 | 162400 | 162400 | 162500 | 162400 | 179 |
| 516 | 20231204 | 121800 | 46445853800 | 162400 | 162400 | 162500 | 162400 | 498 |
| 517 | 20231204 | 121700 | 46364940300 | 162500 | 162400 | 162500 | 162400 | 187 |
| 518 | 20231204 | 121600 | 46334559200 | 162500 | 162400 | 162500 | 162400 | 85 |
| 519 | 20231204 | 121500 | 46320752400 | 162400 | 162500 | 162500 | 162400 | 273 |
| 520 | 20231204 | 121400 | 46276396500 | 162500 | 162600 | 162600 | 162500 | 469 |
| 521 | 20231204 | 121300 | 46200181400 | 162600 | 162500 | 162700 | 162400 | 326 |
| 522 | 20231204 | 121200 | 46147204100 | 162500 | 162400 | 162500 | 162400 | 511 |
| 523 | 20231204 | 121100 | 46064174600 | 162500 | 162500 | 162500 | 162400 | 313 |
| 524 | 20231204 | 121000 | 46013327400 | 162400 | 162400 | 162500 | 162400 | 164 |
| 525 | 20231204 | 120900 | 45986692400 | 162400 | 162400 | 162500 | 162400 | 216 |
| 526 | 20231204 | 120800 | 45951613100 | 162500 | 162400 | 162500 | 162400 | 395 |
| 527 | 20231204 | 120700 | 45887440600 | 162400 | 162400 | 162400 | 162300 | 194 |
| 528 | 20231204 | 120600 | 45855939000 | 162400 | 162400 | 162500 | 162400 | 213 |
| 529 | 20231204 | 120500 | 45821334700 | 162500 | 162500 | 162500 | 162300 | 1302 |
| 530 | 20231204 | 120400 | 45609911500 | 162500 | 162600 | 162600 | 162500 | 127 |
| 531 | 20231204 | 120300 | 45589267700 | 162500 | 162500 | 162600 | 162500 | 45 |
| 532 | 20231204 | 120200 | 45581952500 | 162500 | 162600 | 162700 | 162500 | 87 |
| 533 | 20231204 | 120100 | 45567810300 | 162600 | 162600 | 162600 | 162500 | 70 |
| 534 | 20231204 | 120000 | 45556429500 | 162600 | 162500 | 162600 | 162500 | 466 |
| 535 | 20231204 | 115900 | 45480660100 | 162500 | 162500 | 162600 | 162500 | 179 |
| 536 | 20231204 | 115800 | 45451555900 | 162600 | 162600 | 162600 | 162500 | 62 |
| 537 | 20231204 | 115700 | 45441478900 | 162500 | 162600 | 162700 | 162500 | 1090 |
| 538 | 20231204 | 115600 | 45264306200 | 162600 | 162700 | 162700 | 162600 | 113 |
| 539 | 20231204 | 115500 | 45245925700 | 162700 | 162700 | 162700 | 162600 | 150 |
| 540 | 20231204 | 115400 | 45221527800 | 162600 | 162600 | 162700 | 162600 | 173 |
| 541 | 20231204 | 115300 | 45193385800 | 162700 | 162700 | 162700 | 162600 | 192 |
| 542 | 20231204 | 115200 | 45162154600 | 162700 | 162700 | 162800 | 162600 | 142 |
| 543 | 20231204 | 115100 | 45139051200 | 162700 | 162600 | 162700 | 162600 | 110 |
| 544 | 20231204 | 115000 | 45121158500 | 162600 | 162600 | 162700 | 162600 | 118 |
| 545 | 20231204 | 114900 | 45101968700 | 162700 | 162700 | 162700 | 162600 | 226 |
| 546 | 20231204 | 114800 | 45065213500 | 162700 | 162600 | 162700 | 162500 | 85 |
| 547 | 20231204 | 114700 | 45051392500 | 162600 | 162500 | 162700 | 162500 | 179 |
| 548 | 20231204 | 114600 | 45022288800 | 162500 | 162600 | 162700 | 162500 | 331 |
| 549 | 20231204 | 114500 | 44968470300 | 162600 | 162700 | 162700 | 162600 | 52 |
| 550 | 20231204 | 114400 | 44960012900 | 162700 | 162700 | 162700 | 162600 | 260 |
| 551 | 20231204 | 114300 | 44917711000 | 162700 | 162600 | 162700 | 162600 | 123 |
| 552 | 20231204 | 114200 | 44897700000 | 162700 | 162600 | 162700 | 162500 | 393 |
| 553 | 20231204 | 114100 | 44833797500 | 162600 | 162800 | 162800 | 162500 | 538 |
| 554 | 20231204 | 114000 | 44746288600 | 162700 | 162800 | 162900 | 162700 | 190 |
| 555 | 20231204 | 113900 | 44715358900 | 162800 | 162800 | 162900 | 162700 | 243 |
| 556 | 20231204 | 113800 | 44675804100 | 162800 | 162700 | 162800 | 162600 | 150 |
| 557 | 20231204 | 113700 | 44651392500 | 162800 | 162600 | 162800 | 162600 | 273 |
| 558 | 20231204 | 113600 | 44606985400 | 162600 | 162600 | 162600 | 162500 | 43 |
| 559 | 20231204 | 113500 | 44599995200 | 162600 | 162600 | 162600 | 162500 | 355 |
| 560 | 20231204 | 113400 | 44542274000 | 162600 | 162600 | 162600 | 162500 | 58 |
| 561 | 20231204 | 113300 | 44532846500 | 162500 | 162500 | 162500 | 162400 | 213 |
| 562 | 20231204 | 113200 | 44498247200 | 162500 | 162400 | 162500 | 162300 | 157 |
| 563 | 20231204 | 113100 | 44472750600 | 162300 | 162400 | 162400 | 162300 | 134 |
| 564 | 20231204 | 113000 | 44450999200 | 162400 | 162400 | 162500 | 162300 | 248 |
| 565 | 20231204 | 112900 | 44410727800 | 162400 | 162500 | 162600 | 162400 | 147 |
| 566 | 20231204 | 112800 | 44386850000 | 162600 | 162400 | 162600 | 162400 | 287 |
| 567 | 20231204 | 112700 | 44340225800 | 162400 | 162400 | 162400 | 162300 | 123 |
| 568 | 20231204 | 112600 | 44320258900 | 162300 | 162600 | 162600 | 162300 | 143 |
| 569 | 20231204 | 112500 | 44297025500 | 162600 | 162200 | 162600 | 162200 | 354 |
| 570 | 20231204 | 112400 | 44239569300 | 162200 | 162200 | 162300 | 162100 | 249 |
| 571 | 20231204 | 112300 | 44199183000 | 162200 | 162100 | 162200 | 162000 | 509 |
| 572 | 20231204 | 112200 | 44116685500 | 162000 | 162200 | 162200 | 162000 | 2255 |
| 573 | 20231204 | 112100 | 43751335800 | 162200 | 162300 | 162300 | 162100 | 547 |
| 574 | 20231204 | 112000 | 43662640300 | 162200 | 162200 | 162300 | 162200 | 273 |
| 575 | 20231204 | 111900 | 43618359500 | 162300 | 162200 | 162300 | 162100 | 221 |
| 576 | 20231204 | 111800 | 43582516600 | 162200 | 162100 | 162200 | 162100 | 363 |
| 577 | 20231204 | 111700 | 43523652700 | 162200 | 162100 | 162200 | 162100 | 394 |
| 578 | 20231204 | 111600 | 43459782900 | 162100 | 162100 | 162200 | 162100 | 215 |
| 579 | 20231204 | 111500 | 43424924000 | 162100 | 162100 | 162200 | 162100 | 1067 |
| 580 | 20231204 | 111400 | 43251961600 | 162200 | 162200 | 162200 | 162100 | 218 |
| 581 | 20231204 | 111300 | 43216619100 | 162100 | 162200 | 162200 | 162100 | 232 |
| 582 | 20231204 | 111200 | 43178999800 | 162100 | 162400 | 162400 | 162100 | 848 |
| 583 | 20231204 | 111100 | 43041481700 | 162600 | 162300 | 162700 | 162200 | 692 |
| 584 | 20231204 | 111000 | 42929063100 | 162400 | 162500 | 162500 | 162300 | 413 |
| 585 | 20231204 | 110900 | 42861993200 | 162500 | 162400 | 162600 | 162400 | 287 |
| 586 | 20231204 | 110800 | 42815349800 | 162400 | 162300 | 162400 | 162200 | 146 |
| 587 | 20231204 | 110700 | 42791647900 | 162300 | 162200 | 162400 | 162100 | 338 |
| 588 | 20231204 | 110600 | 42736812800 | 162300 | 162200 | 162500 | 162200 | 316 |
| 589 | 20231204 | 110500 | 42685554400 | 162300 | 162600 | 162600 | 162100 | 1814 |
| 590 | 20231204 | 110400 | 42391098200 | 162500 | 162800 | 162800 | 162500 | 449 |
| 591 | 20231204 | 110300 | 42318068200 | 162800 | 162900 | 163000 | 162800 | 458 |
| 592 | 20231204 | 110200 | 42243489200 | 163000 | 163200 | 163200 | 163000 | 1350 |
| 593 | 20231204 | 110100 | 42023261600 | 163200 | 163200 | 163300 | 163200 | 230 |
| 594 | 20231204 | 110000 | 41985708100 | 163300 | 163200 | 163400 | 163200 | 619 |
| 595 | 20231204 | 105900 | 41884615400 | 163300 | 163300 | 163300 | 163200 | 157 |
| 596 | 20231204 | 105800 | 41858981200 | 163200 | 163300 | 163400 | 163200 | 930 |
| 597 | 20231204 | 105700 | 41707123800 | 163300 | 163300 | 163400 | 163200 | 270 |
| 598 | 20231204 | 105600 | 41663031700 | 163300 | 163300 | 163400 | 163200 | 353 |
| 599 | 20231204 | 105500 | 41605394000 | 163300 | 163300 | 163400 | 163200 | 396 |
| 600 | 20231204 | 105400 | 41540734100 | 163200 | 163100 | 163300 | 163000 | 459 |
| 601 | 20231204 | 105300 | 41465800400 | 163200 | 163200 | 163200 | 162800 | 1460 |
| 602 | 20231204 | 105200 | 41227792400 | 163200 | 163200 | 163200 | 162900 | 401 |
| 603 | 20231204 | 105100 | 41162401900 | 163200 | 162800 | 163200 | 162800 | 2265 |
| 604 | 20231204 | 105000 | 40793216700 | 162800 | 162600 | 162900 | 162600 | 439 |
| 605 | 20231204 | 104900 | 40721774000 | 162700 | 162700 | 162700 | 162600 | 301 |
| 606 | 20231204 | 104800 | 40672810400 | 162600 | 162700 | 162800 | 162600 | 405 |
| 607 | 20231204 | 104700 | 40606916700 | 162800 | 162800 | 162800 | 162700 | 276 |
| 608 | 20231204 | 104600 | 40561992400 | 162900 | 162800 | 162900 | 162800 | 263 |
| 609 | 20231204 | 104500 | 40519169000 | 162800 | 162800 | 163000 | 162800 | 814 |
| 610 | 20231204 | 104400 | 40386555300 | 162900 | 162800 | 162900 | 162700 | 2648 |
| 611 | 20231204 | 104300 | 39955252900 | 162800 | 162200 | 162800 | 162200 | 1595 |
| 612 | 20231204 | 104200 | 39696216000 | 162200 | 162200 | 162300 | 162100 | 678 |
| 613 | 20231204 | 104100 | 39586259100 | 162200 | 162100 | 162200 | 162100 | 452 |
| 614 | 20231204 | 104000 | 39512957300 | 162100 | 161900 | 162200 | 161900 | 502 |
| 615 | 20231204 | 103900 | 39431602500 | 161900 | 161900 | 162100 | 161800 | 1142 |
| 616 | 20231204 | 103800 | 39246647800 | 161800 | 162000 | 162100 | 161800 | 971 |
| 617 | 20231204 | 103700 | 39089434300 | 162000 | 162000 | 162000 | 161900 | 395 |
| 618 | 20231204 | 103600 | 39025452900 | 161900 | 162000 | 162000 | 161800 | 973 |
| 619 | 20231204 | 103500 | 38867958900 | 161900 | 161700 | 162000 | 161700 | 673 |
| 620 | 20231204 | 103400 | 38759002900 | 161700 | 161700 | 161800 | 161600 | 553 |
| 621 | 20231204 | 103300 | 38669583000 | 161700 | 161700 | 161900 | 161600 | 859 |
| 622 | 20231204 | 103200 | 38530675800 | 161700 | 161700 | 161900 | 161600 | 279 |
| 623 | 20231204 | 103100 | 38485556100 | 161700 | 161900 | 162000 | 161600 | 1838 |
| 624 | 20231204 | 103000 | 38188278700 | 161900 | 161900 | 162000 | 161800 | 1757 |
| 625 | 20231204 | 102900 | 37903794600 | 161900 | 161900 | 162000 | 161800 | 923 |
| 626 | 20231204 | 102800 | 37754389900 | 161900 | 162000 | 162000 | 161800 | 679 |
| 627 | 20231204 | 102700 | 37644468000 | 162000 | 161900 | 162000 | 161800 | 995 |
| 628 | 20231204 | 102600 | 37483437600 | 161800 | 161800 | 161900 | 161800 | 371 |
| 629 | 20231204 | 102500 | 37423407800 | 161900 | 161900 | 161900 | 161800 | 207 |
| 630 | 20231204 | 102400 | 37389904800 | 161800 | 161900 | 161900 | 161700 | 487 |
| 631 | 20231204 | 102300 | 37311109700 | 161900 | 162000 | 162000 | 161800 | 249 |
| 632 | 20231204 | 102200 | 37270798400 | 162000 | 162000 | 162000 | 161800 | 755 |
| 633 | 20231204 | 102100 | 37148574800 | 161900 | 161700 | 161900 | 161700 | 284 |
| 634 | 20231204 | 102000 | 37102614300 | 161800 | 161800 | 162000 | 161700 | 539 |
| 635 | 20231204 | 101900 | 37015427000 | 161900 | 162000 | 162100 | 161600 | 887 |
| 636 | 20231204 | 101800 | 36871886000 | 161800 | 161300 | 162100 | 161300 | 1616 |
| 637 | 20231204 | 101700 | 36610608400 | 161300 | 161600 | 161600 | 161300 | 2660 |
| 638 | 20231204 | 101600 | 36181282200 | 161600 | 161500 | 161600 | 161500 | 1236 |
| 639 | 20231204 | 101500 | 35981630100 | 161500 | 161600 | 161700 | 161500 | 2746 |
| 640 | 20231204 | 101400 | 35538060900 | 161700 | 161700 | 161700 | 161500 | 2153 |
| 641 | 20231204 | 101300 | 35190178200 | 161700 | 161600 | 161700 | 161600 | 1120 |
| 642 | 20231204 | 101200 | 35009162400 | 161700 | 162000 | 162100 | 161600 | 6115 |
| 643 | 20231204 | 101100 | 34019789600 | 162000 | 161900 | 162200 | 161800 | 3937 |
| 644 | 20231204 | 101000 | 33382146900 | 161900 | 162000 | 162000 | 161800 | 1975 |
| 645 | 20231204 | 100900 | 33062449500 | 162000 | 162200 | 162200 | 161900 | 2831 |
| 646 | 20231204 | 100800 | 32603639100 | 162200 | 162200 | 162300 | 162100 | 805 |
| 647 | 20231204 | 100700 | 32473107600 | 162200 | 162400 | 162500 | 162000 | 3686 |
| 648 | 20231204 | 100600 | 31875616700 | 162500 | 162700 | 162800 | 162300 | 3532 |
| 649 | 20231204 | 100500 | 31301550200 | 162700 | 162600 | 163000 | 162600 | 809 |
| 650 | 20231204 | 100400 | 31169879500 | 162600 | 162800 | 162900 | 162600 | 847 |
| 651 | 20231204 | 100300 | 31032105100 | 162900 | 162900 | 163000 | 162800 | 1067 |
| 652 | 20231204 | 100200 | 30858291100 | 162900 | 162000 | 163000 | 162000 | 1207 |
| 653 | 20231204 | 100100 | 30662125200 | 162400 | 161900 | 162500 | 161900 | 2213 |
| 654 | 20231204 | 100000 | 30303352800 | 162000 | 162300 | 162300 | 161900 | 6084 |
| 655 | 20231204 | 095900 | 29317295800 | 162300 | 162400 | 162400 | 162200 | 1421 |
| 656 | 20231204 | 095800 | 29086680800 | 162300 | 162500 | 162600 | 162300 | 1705 |
| 657 | 20231204 | 095700 | 28809799700 | 162400 | 162600 | 162700 | 162400 | 1593 |
| 658 | 20231204 | 095600 | 28550914800 | 162600 | 162700 | 162800 | 162500 | 1370 |
| 659 | 20231204 | 095500 | 28328145300 | 162800 | 163300 | 163300 | 162600 | 6331 |
| 660 | 20231204 | 095400 | 27296527700 | 163300 | 163200 | 163300 | 163200 | 624 |
| 661 | 20231204 | 095300 | 27194663700 | 163300 | 163300 | 163300 | 163200 | 1133 |
| 662 | 20231204 | 095200 | 27009736100 | 163300 | 163200 | 163300 | 163200 | 576 |
| 663 | 20231204 | 095100 | 26915693100 | 163200 | 163300 | 163400 | 163200 | 750 |
| 664 | 20231204 | 095000 | 26793236200 | 163300 | 163500 | 163600 | 163300 | 969 |
| 665 | 20231204 | 094900 | 26634871300 | 163500 | 163700 | 163800 | 163500 | 808 |
| 666 | 20231204 | 094800 | 26502698900 | 163700 | 163900 | 164000 | 163700 | 1775 |
| 667 | 20231204 | 094700 | 26211911500 | 163900 | 164000 | 164000 | 163900 | 618 |
| 668 | 20231204 | 094600 | 26110619100 | 163900 | 164000 | 164000 | 163900 | 438 |
| 669 | 20231204 | 094500 | 26038807700 | 163900 | 164200 | 164300 | 163900 | 2642 |
| 670 | 20231204 | 094400 | 25605522000 | 164200 | 164800 | 164900 | 164200 | 3145 |
| 671 | 20231204 | 094300 | 25087783900 | 164900 | 164900 | 164900 | 164700 | 1365 |
| 672 | 20231204 | 094200 | 24862823800 | 164900 | 164600 | 164900 | 164600 | 913 |
| 673 | 20231204 | 094100 | 24712397700 | 164700 | 164300 | 164700 | 164100 | 4483 |
| 674 | 20231204 | 094000 | 23975223400 | 164300 | 164200 | 164400 | 164200 | 1204 |
| 675 | 20231204 | 093900 | 23777443400 | 164200 | 164200 | 164200 | 164100 | 733 |
| 676 | 20231204 | 093800 | 23657096200 | 164100 | 164100 | 164400 | 164000 | 611 |
| 677 | 20231204 | 093700 | 23556791500 | 164000 | 164000 | 164000 | 163900 | 440 |
| 678 | 20231204 | 093600 | 23484649900 | 164000 | 164100 | 164200 | 163900 | 913 |
| 679 | 20231204 | 093500 | 23334882300 | 164100 | 164200 | 164500 | 164100 | 1823 |
| 680 | 20231204 | 093400 | 23035432400 | 164300 | 163700 | 164300 | 163700 | 1682 |
| 681 | 20231204 | 093300 | 22759547400 | 163700 | 163500 | 163700 | 163300 | 1015 |
| 682 | 20231204 | 093200 | 22593601300 | 163400 | 163500 | 163700 | 162500 | 921 |
| 683 | 20231204 | 093100 | 22443243500 | 163500 | 162600 | 163600 | 162500 | 5680 |
| 684 | 20231204 | 093000 | 21518169800 | 162600 | 162500 | 162700 | 162500 | 987 |
| 685 | 20231204 | 092900 | 21357674300 | 162500 | 162900 | 163000 | 162300 | 4156 |
| 686 | 20231204 | 092800 | 20682000700 | 162900 | 162900 | 163000 | 162900 | 495 |
| 687 | 20231204 | 092700 | 20601343500 | 163000 | 162900 | 163000 | 162800 | 1050 |
| 688 | 20231204 | 092600 | 20430234200 | 162900 | 162800 | 162900 | 162700 | 874 |
| 689 | 20231204 | 092500 | 20287921700 | 162800 | 162600 | 162900 | 162500 | 1290 |
| 690 | 20231204 | 092400 | 20077982400 | 162600 | 162600 | 162700 | 162500 | 1656 |
| 691 | 20231204 | 092300 | 19808799800 | 162600 | 162600 | 162600 | 162400 | 1125 |
| 692 | 20231204 | 092200 | 19625974700 | 162500 | 162500 | 162600 | 162200 | 2686 |
| 693 | 20231204 | 092100 | 19189660000 | 162400 | 162800 | 162800 | 162200 | 4218 |
| 694 | 20231204 | 092000 | 18504164700 | 162800 | 163100 | 163100 | 162700 | 3735 |
| 695 | 20231204 | 091900 | 17895551500 | 163100 | 163200 | 163300 | 163100 | 1661 |
| 696 | 20231204 | 091800 | 17624593500 | 163300 | 163400 | 163400 | 163100 | 1781 |
| 697 | 20231204 | 091700 | 17333872800 | 163300 | 163100 | 163500 | 163100 | 1154 |
| 698 | 20231204 | 091600 | 17145414800 | 163200 | 163500 | 163500 | 163100 | 1680 |
| 699 | 20231204 | 091500 | 16871135300 | 163500 | 163700 | 164600 | 163500 | 2639 |
| 700 | 20231204 | 091400 | 16439393500 | 164600 | 164800 | 164900 | 163800 | 4405 |
| 701 | 20231204 | 091300 | 15715657600 | 164800 | 164900 | 164900 | 164600 | 1594 |
| 702 | 20231204 | 091200 | 15453039400 | 164700 | 164800 | 165100 | 164600 | 2173 |
| 703 | 20231204 | 091100 | 15094780000 | 164800 | 164400 | 165100 | 164400 | 3955 |
| 704 | 20231204 | 091000 | 14442837000 | 164300 | 164200 | 164400 | 164000 | 1536 |
| 705 | 20231204 | 090900 | 14190612600 | 164200 | 162700 | 164700 | 162100 | 4413 |
| 706 | 20231204 | 090800 | 13469921500 | 162600 | 164200 | 164300 | 162200 | 6581 |
| 707 | 20231204 | 090700 | 12392583900 | 164200 | 162600 | 164500 | 162200 | 5164 |
| 708 | 20231204 | 090600 | 11548478400 | 162600 | 161500 | 162600 | 161100 | 11940 |
| 709 | 20231204 | 090500 | 9619424600 | 161500 | 162200 | 162200 | 161400 | 8854 |
| 710 | 20231204 | 090400 | 8186621200 | 162200 | 162500 | 162800 | 162100 | 4554 |
| 711 | 20231204 | 090300 | 7447467300 | 162700 | 163100 | 163400 | 162400 | 6950 |
| 712 | 20231204 | 090200 | 6316476000 | 163100 | 162300 | 163500 | 162000 | 7573 |
| 713 | 20231204 | 090100 | 5086708100 | 162300 | 163500 | 163700 | 162000 | 10155 |
| 714 | 20231204 | 090000 | 3434839900 | 163500 | 165100 | 166200 | 163500 | 20682 |