41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 205400 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 4932 |
| 3 | 20231201 | 205300 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 4 | 20231201 | 205200 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 5 | 20231201 | 205100 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 6 | 20231201 | 205000 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 7 | 20231201 | 204900 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 8 | 20231201 | 204800 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 9 | 20231201 | 204700 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 10 | 20231201 | 204600 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 11 | 20231201 | 204500 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 12 | 20231201 | 204400 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 13 | 20231201 | 204300 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 14 | 20231201 | 204200 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 15 | 20231201 | 204100 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 16 | 20231201 | 204000 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 17 | 20231201 | 203900 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 18 | 20231201 | 203800 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 19 | 20231201 | 203700 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 20 | 20231201 | 203600 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 21 | 20231201 | 203500 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 22 | 20231201 | 203400 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 23 | 20231201 | 203300 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 24 | 20231201 | 203200 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 25 | 20231201 | 203100 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 26 | 20231201 | 203000 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 27 | 20231201 | 202900 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 28 | 20231201 | 202800 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 29 | 20231201 | 202700 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 30 | 20231201 | 202600 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 31 | 20231201 | 202500 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 32 | 20231201 | 202400 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 4932 |
| 33 | 20231201 | 202300 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 34 | 20231201 | 202200 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 35 | 20231201 | 202100 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 36 | 20231201 | 202000 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 37 | 20231201 | 201900 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 38 | 20231201 | 201800 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 39 | 20231201 | 201700 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 40 | 20231201 | 201600 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 41 | 20231201 | 201500 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 42 | 20231201 | 201400 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 43 | 20231201 | 201300 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 44 | 20231201 | 201200 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 45 | 20231201 | 201100 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 46 | 20231201 | 201000 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 47 | 20231201 | 200900 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 48 | 20231201 | 200800 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 49 | 20231201 | 200700 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 50 | 20231201 | 200600 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 51 | 20231201 | 200500 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 52 | 20231201 | 200400 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 53 | 20231201 | 200300 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 54 | 20231201 | 200200 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 55 | 20231201 | 200100 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 56 | 20231201 | 200000 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 57 | 20231201 | 195900 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 58 | 20231201 | 195800 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 59 | 20231201 | 195700 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 60 | 20231201 | 195600 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 61 | 20231201 | 195500 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 62 | 20231201 | 195400 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 4932 |
| 63 | 20231201 | 195300 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 64 | 20231201 | 195200 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 65 | 20231201 | 195100 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 66 | 20231201 | 195000 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 67 | 20231201 | 194900 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 68 | 20231201 | 194800 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 69 | 20231201 | 194700 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 70 | 20231201 | 194600 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 71 | 20231201 | 194500 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 72 | 20231201 | 194400 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 73 | 20231201 | 194300 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 74 | 20231201 | 194200 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 75 | 20231201 | 194100 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 76 | 20231201 | 194000 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 77 | 20231201 | 193900 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 78 | 20231201 | 193800 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 79 | 20231201 | 193700 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 80 | 20231201 | 193600 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 81 | 20231201 | 193500 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 82 | 20231201 | 193400 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 83 | 20231201 | 193300 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 84 | 20231201 | 193200 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 85 | 20231201 | 193100 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 86 | 20231201 | 193000 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 87 | 20231201 | 192900 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 88 | 20231201 | 192800 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 89 | 20231201 | 192700 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 90 | 20231201 | 192600 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 91 | 20231201 | 192500 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 92 | 20231201 | 192400 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 4932 |
| 93 | 20231201 | 192300 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 94 | 20231201 | 192200 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 95 | 20231201 | 192100 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 96 | 20231201 | 192000 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 97 | 20231201 | 191900 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 98 | 20231201 | 191800 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 99 | 20231201 | 191700 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 100 | 20231201 | 191600 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 101 | 20231201 | 191500 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 102 | 20231201 | 191400 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 103 | 20231201 | 191300 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 104 | 20231201 | 191200 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 105 | 20231201 | 191100 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 106 | 20231201 | 191000 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 107 | 20231201 | 190900 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 108 | 20231201 | 190800 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 109 | 20231201 | 190700 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 110 | 20231201 | 190600 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 111 | 20231201 | 190500 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 112 | 20231201 | 190400 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 113 | 20231201 | 190300 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 114 | 20231201 | 190200 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 115 | 20231201 | 190100 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 116 | 20231201 | 190000 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 117 | 20231201 | 185900 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 118 | 20231201 | 185800 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 119 | 20231201 | 185700 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 120 | 20231201 | 185600 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 121 | 20231201 | 185500 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 122 | 20231201 | 185400 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 4932 |
| 123 | 20231201 | 185300 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 124 | 20231201 | 185200 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 125 | 20231201 | 185100 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 126 | 20231201 | 185000 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 127 | 20231201 | 184900 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 128 | 20231201 | 184800 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 129 | 20231201 | 184700 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 130 | 20231201 | 184600 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 131 | 20231201 | 184500 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 132 | 20231201 | 184400 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 133 | 20231201 | 184300 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 134 | 20231201 | 184200 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 135 | 20231201 | 184100 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 136 | 20231201 | 184000 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 137 | 20231201 | 183900 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 138 | 20231201 | 183800 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 139 | 20231201 | 183700 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 140 | 20231201 | 183600 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 141 | 20231201 | 183500 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 142 | 20231201 | 183400 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 143 | 20231201 | 183300 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 144 | 20231201 | 183200 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 145 | 20231201 | 183100 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 146 | 20231201 | 183000 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 147 | 20231201 | 182900 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 148 | 20231201 | 182800 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 149 | 20231201 | 182700 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 150 | 20231201 | 182600 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 151 | 20231201 | 182500 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 152 | 20231201 | 182400 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 4932 |
| 153 | 20231201 | 182300 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 154 | 20231201 | 182200 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 155 | 20231201 | 182100 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 156 | 20231201 | 182000 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 157 | 20231201 | 181900 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 158 | 20231201 | 181800 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 159 | 20231201 | 181700 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 160 | 20231201 | 181600 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 161 | 20231201 | 181500 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 162 | 20231201 | 181400 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 163 | 20231201 | 181300 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 164 | 20231201 | 181200 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 165 | 20231201 | 181100 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 166 | 20231201 | 181000 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 167 | 20231201 | 180900 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 168 | 20231201 | 180800 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 169 | 20231201 | 180700 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 170 | 20231201 | 180600 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 171 | 20231201 | 180500 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 172 | 20231201 | 180400 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 173 | 20231201 | 180300 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 174 | 20231201 | 180200 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 175 | 20231201 | 180100 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 176 | 20231201 | 180000 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 177 | 20231201 | 175900 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 178 | 20231201 | 175800 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 179 | 20231201 | 175700 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 180 | 20231201 | 175600 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 181 | 20231201 | 175500 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 182 | 20231201 | 175400 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 4932 |
| 183 | 20231201 | 175300 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 184 | 20231201 | 175200 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 185 | 20231201 | 175100 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 186 | 20231201 | 175000 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 187 | 20231201 | 174900 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 188 | 20231201 | 174800 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 189 | 20231201 | 174700 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 190 | 20231201 | 174600 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 191 | 20231201 | 174500 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 192 | 20231201 | 174400 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 193 | 20231201 | 174300 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 194 | 20231201 | 174200 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 195 | 20231201 | 174100 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 196 | 20231201 | 174000 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 197 | 20231201 | 173900 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 198 | 20231201 | 173800 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 199 | 20231201 | 173700 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 200 | 20231201 | 173600 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 201 | 20231201 | 173500 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 202 | 20231201 | 173400 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 203 | 20231201 | 173300 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 204 | 20231201 | 173200 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 205 | 20231201 | 173100 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 206 | 20231201 | 173000 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 207 | 20231201 | 172900 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 208 | 20231201 | 172800 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 209 | 20231201 | 172700 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 210 | 20231201 | 172600 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 211 | 20231201 | 172500 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 212 | 20231201 | 172400 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 4932 |
| 213 | 20231201 | 172300 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 214 | 20231201 | 172200 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 215 | 20231201 | 172100 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 216 | 20231201 | 172000 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 217 | 20231201 | 171900 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 218 | 20231201 | 171800 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 219 | 20231201 | 171700 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 220 | 20231201 | 171600 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 221 | 20231201 | 171500 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 222 | 20231201 | 171400 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 223 | 20231201 | 171300 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 224 | 20231201 | 171200 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 225 | 20231201 | 171100 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 226 | 20231201 | 171000 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 227 | 20231201 | 170900 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 228 | 20231201 | 170800 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 229 | 20231201 | 170700 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 230 | 20231201 | 170600 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 231 | 20231201 | 170500 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 232 | 20231201 | 170400 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 233 | 20231201 | 170300 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 234 | 20231201 | 170200 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 235 | 20231201 | 170100 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 236 | 20231201 | 170000 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 237 | 20231201 | 165900 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 238 | 20231201 | 165800 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 239 | 20231201 | 165700 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 240 | 20231201 | 165600 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 241 | 20231201 | 165500 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 242 | 20231201 | 165400 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 4932 |
| 243 | 20231201 | 165300 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 244 | 20231201 | 165200 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 245 | 20231201 | 165100 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 246 | 20231201 | 165000 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 247 | 20231201 | 164900 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 248 | 20231201 | 164800 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 249 | 20231201 | 164700 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 250 | 20231201 | 164600 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 251 | 20231201 | 164500 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 252 | 20231201 | 164400 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 253 | 20231201 | 164300 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 254 | 20231201 | 164200 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 255 | 20231201 | 164100 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 256 | 20231201 | 164000 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 257 | 20231201 | 163900 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 258 | 20231201 | 163800 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 259 | 20231201 | 163700 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 260 | 20231201 | 163600 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 261 | 20231201 | 163500 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 262 | 20231201 | 163400 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 263 | 20231201 | 163300 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 264 | 20231201 | 163200 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 265 | 20231201 | 163100 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 266 | 20231201 | 163000 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 267 | 20231201 | 162900 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 268 | 20231201 | 162800 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 269 | 20231201 | 162700 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 270 | 20231201 | 162600 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 271 | 20231201 | 162500 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 272 | 20231201 | 162400 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 4932 |
| 273 | 20231201 | 162300 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 274 | 20231201 | 162200 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 275 | 20231201 | 162100 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 276 | 20231201 | 162000 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 277 | 20231201 | 161900 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 278 | 20231201 | 161800 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 279 | 20231201 | 161700 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 280 | 20231201 | 161600 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 281 | 20231201 | 161500 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 282 | 20231201 | 161400 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 283 | 20231201 | 161300 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 284 | 20231201 | 161200 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 285 | 20231201 | 161100 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 286 | 20231201 | 161000 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 287 | 20231201 | 160900 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 288 | 20231201 | 160800 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 289 | 20231201 | 160700 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 290 | 20231201 | 160600 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 291 | 20231201 | 160500 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 292 | 20231201 | 160400 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 293 | 20231201 | 160300 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 294 | 20231201 | 160200 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 295 | 20231201 | 160100 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 296 | 20231201 | 160000 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 297 | 20231201 | 155900 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 298 | 20231201 | 155800 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 299 | 20231201 | 155700 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 300 | 20231201 | 155600 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 301 | 20231201 | 155500 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 302 | 20231201 | 155400 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 4932 |
| 303 | 20231201 | 155300 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 304 | 20231201 | 155200 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 305 | 20231201 | 155100 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 306 | 20231201 | 155000 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 307 | 20231201 | 154900 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 308 | 20231201 | 154800 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 309 | 20231201 | 154700 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 310 | 20231201 | 154600 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 311 | 20231201 | 154500 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 312 | 20231201 | 154400 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 313 | 20231201 | 154300 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 314 | 20231201 | 154200 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 315 | 20231201 | 154100 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 316 | 20231201 | 154000 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 317 | 20231201 | 153900 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 318 | 20231201 | 153800 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 319 | 20231201 | 153700 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 320 | 20231201 | 153600 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 321 | 20231201 | 153500 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 322 | 20231201 | 153400 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 323 | 20231201 | 153300 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 324 | 20231201 | 153200 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 325 | 20231201 | 153100 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 0 |
| 326 | 20231201 | 153000 | 19392905300 | 136900 | 136900 | 136900 | 136900 | 4932 |
| 327 | 20231201 | 152900 | 18717714500 | 138000 | 138000 | 138000 | 138000 | 0 |
| 328 | 20231201 | 152800 | 18717714500 | 138000 | 138000 | 138000 | 138000 | 0 |
| 329 | 20231201 | 152700 | 18717714500 | 138000 | 138000 | 138000 | 138000 | 0 |
| 330 | 20231201 | 152600 | 18717714500 | 138000 | 138000 | 138000 | 138000 | 0 |
| 331 | 20231201 | 152500 | 18717714500 | 138000 | 138000 | 138000 | 138000 | 0 |
| 332 | 20231201 | 152400 | 18717714500 | 138000 | 138000 | 138000 | 138000 | 0 |
| 333 | 20231201 | 152300 | 18717714500 | 138000 | 138000 | 138000 | 138000 | 0 |
| 334 | 20231201 | 152200 | 18717714500 | 138000 | 138000 | 138000 | 138000 | 0 |
| 335 | 20231201 | 152100 | 18717714500 | 138000 | 138000 | 138000 | 138000 | 0 |
| 336 | 20231201 | 152000 | 18717714500 | 138000 | 138000 | 138000 | 138000 | 0 |
| 337 | 20231201 | 151900 | 18717714500 | 138000 | 137300 | 138000 | 137100 | 657 |
| 338 | 20231201 | 151800 | 18627499200 | 137400 | 137700 | 137700 | 137300 | 242 |
| 339 | 20231201 | 151700 | 18594237500 | 137700 | 137600 | 137800 | 137500 | 256 |
| 340 | 20231201 | 151600 | 18558998700 | 137600 | 137600 | 137700 | 137600 | 132 |
| 341 | 20231201 | 151500 | 18540831400 | 137600 | 137700 | 137700 | 137500 | 387 |
| 342 | 20231201 | 151400 | 18487601200 | 137700 | 137900 | 138100 | 137600 | 173 |
| 343 | 20231201 | 151300 | 18463750100 | 138000 | 137900 | 138100 | 137900 | 234 |
| 344 | 20231201 | 151200 | 18431456500 | 138000 | 137900 | 138000 | 137900 | 291 |
| 345 | 20231201 | 151100 | 18391312800 | 137900 | 138000 | 138000 | 137800 | 112 |
| 346 | 20231201 | 151000 | 18375865900 | 138000 | 138000 | 138200 | 137900 | 409 |
| 347 | 20231201 | 150900 | 18319401500 | 138100 | 138000 | 138100 | 137900 | 111 |
| 348 | 20231201 | 150800 | 18304076900 | 137900 | 137800 | 138200 | 137700 | 266 |
| 349 | 20231201 | 150700 | 18267383900 | 137800 | 138200 | 138200 | 137700 | 397 |
| 350 | 20231201 | 150600 | 18212605000 | 138200 | 138200 | 138300 | 138100 | 268 |
| 351 | 20231201 | 150500 | 18175580700 | 138200 | 138300 | 138400 | 138200 | 353 |
| 352 | 20231201 | 150400 | 18126768700 | 138300 | 138400 | 138500 | 138300 | 357 |
| 353 | 20231201 | 150300 | 18077373000 | 138400 | 138200 | 138400 | 138200 | 171 |
| 354 | 20231201 | 150200 | 18053716900 | 138300 | 138300 | 138300 | 138200 | 201 |
| 355 | 20231201 | 150100 | 18025919300 | 138400 | 138400 | 138500 | 138300 | 378 |
| 356 | 20231201 | 150000 | 17973607500 | 138400 | 138400 | 138600 | 138300 | 230 |
| 357 | 20231201 | 145900 | 17941760700 | 138600 | 138500 | 138600 | 138400 | 231 |
| 358 | 20231201 | 145800 | 17909762500 | 138400 | 138500 | 138600 | 138300 | 383 |
| 359 | 20231201 | 145700 | 17856746600 | 138400 | 138400 | 138600 | 138400 | 319 |
| 360 | 20231201 | 145600 | 17812563900 | 138300 | 138500 | 138500 | 138300 | 246 |
| 361 | 20231201 | 145500 | 17778519300 | 138500 | 138300 | 138500 | 138300 | 232 |
| 362 | 20231201 | 145400 | 17746413100 | 138400 | 138400 | 138400 | 138300 | 216 |
| 363 | 20231201 | 145300 | 17716524400 | 138300 | 138400 | 138400 | 138200 | 263 |
| 364 | 20231201 | 145200 | 17680145500 | 138500 | 138200 | 138500 | 138200 | 187 |
| 365 | 20231201 | 145100 | 17654270600 | 138200 | 138500 | 138600 | 138200 | 369 |
| 366 | 20231201 | 145000 | 17603178500 | 138500 | 138500 | 138600 | 138400 | 319 |
| 367 | 20231201 | 144900 | 17558985000 | 138500 | 138500 | 138500 | 138400 | 239 |
| 368 | 20231201 | 144800 | 17525890600 | 138400 | 138400 | 138500 | 138300 | 387 |
| 369 | 20231201 | 144700 | 17472325300 | 138400 | 138300 | 138400 | 138300 | 288 |
| 370 | 20231201 | 144600 | 17432471000 | 138300 | 138400 | 138400 | 138200 | 317 |
| 371 | 20231201 | 144500 | 17388622300 | 138300 | 138200 | 138400 | 138200 | 158 |
| 372 | 20231201 | 144400 | 17366768000 | 138300 | 138500 | 138500 | 138100 | 289 |
| 373 | 20231201 | 144300 | 17326768700 | 138400 | 138300 | 138500 | 138300 | 189 |
| 374 | 20231201 | 144200 | 17300612300 | 138300 | 138300 | 138500 | 138200 | 502 |
| 375 | 20231201 | 144100 | 17231151700 | 138300 | 138400 | 138400 | 138300 | 204 |
| 376 | 20231201 | 144000 | 17202929400 | 138400 | 138500 | 138500 | 138200 | 408 |
| 377 | 20231201 | 143900 | 17146477300 | 138500 | 138500 | 138600 | 138400 | 279 |
| 378 | 20231201 | 143800 | 17107833200 | 138400 | 138600 | 138600 | 138300 | 493 |
| 379 | 20231201 | 143700 | 17039565300 | 138600 | 138500 | 138600 | 138500 | 157 |
| 380 | 20231201 | 143600 | 17017811000 | 138500 | 138600 | 138700 | 138400 | 353 |
| 381 | 20231201 | 143500 | 16968905800 | 138600 | 138500 | 138600 | 138500 | 276 |
| 382 | 20231201 | 143400 | 16930669500 | 138600 | 138600 | 138600 | 138400 | 282 |
| 383 | 20231201 | 143300 | 16891598400 | 138600 | 138500 | 138600 | 138400 | 284 |
| 384 | 20231201 | 143200 | 16852266100 | 138500 | 138500 | 138500 | 138400 | 239 |
| 385 | 20231201 | 143100 | 16819178000 | 138500 | 138300 | 138500 | 138300 | 82 |
| 386 | 20231201 | 143000 | 16807826100 | 138400 | 138500 | 138500 | 138300 | 272 |
| 387 | 20231201 | 142900 | 16770175500 | 138400 | 138500 | 138500 | 138300 | 441 |
| 388 | 20231201 | 142800 | 16709142400 | 138500 | 138700 | 138700 | 138400 | 1010 |
| 389 | 20231201 | 142700 | 16569219700 | 138700 | 138600 | 138700 | 138600 | 101 |
| 390 | 20231201 | 142600 | 16555211600 | 138600 | 138700 | 138700 | 138600 | 194 |
| 391 | 20231201 | 142500 | 16528311300 | 138700 | 138500 | 138700 | 138500 | 339 |
| 392 | 20231201 | 142400 | 16481307300 | 138600 | 138600 | 138600 | 138500 | 281 |
| 393 | 20231201 | 142300 | 16442372100 | 138500 | 138600 | 138600 | 138400 | 110 |
| 394 | 20231201 | 142200 | 16427131500 | 138500 | 138600 | 138700 | 138500 | 492 |
| 395 | 20231201 | 142100 | 16358970200 | 138600 | 138500 | 138600 | 138400 | 284 |
| 396 | 20231201 | 142000 | 16319632700 | 138500 | 138500 | 138600 | 138400 | 254 |
| 397 | 20231201 | 141900 | 16284447200 | 138600 | 138600 | 138700 | 138600 | 293 |
| 398 | 20231201 | 141800 | 16243831200 | 138600 | 138500 | 138700 | 138500 | 246 |
| 399 | 20231201 | 141700 | 16209736700 | 138400 | 138600 | 138700 | 138400 | 308 |
| 400 | 20231201 | 141600 | 16167059900 | 138500 | 138600 | 138600 | 138400 | 134 |
| 401 | 20231201 | 141500 | 16148501800 | 138400 | 138600 | 138600 | 138400 | 323 |
| 402 | 20231201 | 141400 | 16103759500 | 138500 | 138500 | 138700 | 138400 | 264 |
| 403 | 20231201 | 141300 | 16067194800 | 138700 | 138700 | 138700 | 138500 | 422 |
| 404 | 20231201 | 141200 | 16008716200 | 138600 | 138700 | 138700 | 138500 | 271 |
| 405 | 20231201 | 141100 | 15971141600 | 138700 | 138800 | 138800 | 138600 | 306 |
| 406 | 20231201 | 141000 | 15928700900 | 138800 | 138900 | 138900 | 138800 | 397 |
| 407 | 20231201 | 140900 | 15873591800 | 138900 | 139000 | 139000 | 138800 | 59 |
| 408 | 20231201 | 140800 | 15865396300 | 138900 | 138900 | 138900 | 138800 | 362 |
| 409 | 20231201 | 140700 | 15815121900 | 138900 | 138800 | 138900 | 138700 | 222 |
| 410 | 20231201 | 140600 | 15784304300 | 138700 | 138700 | 138800 | 138700 | 191 |
| 411 | 20231201 | 140500 | 15757796500 | 138800 | 138800 | 138800 | 138700 | 176 |
| 412 | 20231201 | 140400 | 15733368200 | 138800 | 139000 | 139100 | 138800 | 365 |
| 413 | 20231201 | 140300 | 15682657900 | 139000 | 139000 | 139100 | 138900 | 211 |
| 414 | 20231201 | 140200 | 15653328600 | 138900 | 139000 | 139100 | 138900 | 244 |
| 415 | 20231201 | 140100 | 15619404700 | 139000 | 138900 | 139100 | 138900 | 140 |
| 416 | 20231201 | 140000 | 15599944800 | 138900 | 139000 | 139100 | 138900 | 220 |
| 417 | 20231201 | 135900 | 15569363200 | 139000 | 138900 | 139100 | 138900 | 301 |
| 418 | 20231201 | 135800 | 15527521700 | 139000 | 139100 | 139100 | 138900 | 398 |
| 419 | 20231201 | 135700 | 15472206400 | 139100 | 139100 | 139100 | 139000 | 222 |
| 420 | 20231201 | 135600 | 15441326700 | 139100 | 139100 | 139100 | 139000 | 115 |
| 421 | 20231201 | 135500 | 15425332000 | 139100 | 139000 | 139100 | 138900 | 407 |
| 422 | 20231201 | 135400 | 15368751400 | 139000 | 139100 | 139100 | 139000 | 94 |
| 423 | 20231201 | 135300 | 15355679500 | 139000 | 139200 | 139200 | 138900 | 463 |
| 424 | 20231201 | 135200 | 15291299300 | 139300 | 139200 | 139300 | 139100 | 176 |
| 425 | 20231201 | 135100 | 15266799700 | 139200 | 139100 | 139200 | 139100 | 267 |
| 426 | 20231201 | 135000 | 15229648100 | 139100 | 139000 | 139100 | 139000 | 146 |
| 427 | 20231201 | 134900 | 15209346200 | 139000 | 139100 | 139100 | 139000 | 239 |
| 428 | 20231201 | 134800 | 15176113800 | 139100 | 138700 | 139100 | 138600 | 1252 |
| 429 | 20231201 | 134700 | 15002158000 | 138600 | 138600 | 138600 | 138600 | 138 |
| 430 | 20231201 | 134600 | 14983031200 | 138500 | 138700 | 138800 | 138500 | 426 |
| 431 | 20231201 | 134500 | 14923960600 | 138600 | 138700 | 138700 | 138600 | 168 |
| 432 | 20231201 | 134400 | 14900662300 | 138600 | 138600 | 138700 | 138600 | 232 |
| 433 | 20231201 | 134300 | 14868504900 | 138600 | 138500 | 138600 | 138500 | 127 |
| 434 | 20231201 | 134200 | 14850902800 | 138600 | 138800 | 138900 | 138600 | 366 |
| 435 | 20231201 | 134100 | 14800101700 | 138800 | 138900 | 138900 | 138700 | 307 |
| 436 | 20231201 | 134000 | 14757481200 | 138900 | 138700 | 138900 | 138700 | 178 |
| 437 | 20231201 | 133900 | 14732775000 | 138800 | 138800 | 138900 | 138800 | 192 |
| 438 | 20231201 | 133800 | 14706124600 | 138900 | 139000 | 139000 | 138600 | 521 |
| 439 | 20231201 | 133700 | 14633832800 | 139000 | 138900 | 139000 | 138900 | 298 |
| 440 | 20231201 | 133600 | 14592424800 | 139000 | 138900 | 139000 | 138800 | 141 |
| 441 | 20231201 | 133500 | 14572832800 | 139000 | 139000 | 139000 | 139000 | 162 |
| 442 | 20231201 | 133400 | 14550314800 | 139000 | 139000 | 139100 | 138800 | 357 |
| 443 | 20231201 | 133300 | 14500718800 | 139000 | 139000 | 139000 | 138900 | 190 |
| 444 | 20231201 | 133200 | 14474310600 | 138900 | 138900 | 138900 | 138800 | 174 |
| 445 | 20231201 | 133100 | 14450142400 | 138800 | 139100 | 139100 | 138800 | 204 |
| 446 | 20231201 | 133000 | 14421792200 | 139100 | 139200 | 139300 | 139100 | 416 |
| 447 | 20231201 | 132900 | 14363895800 | 139200 | 139100 | 139200 | 139000 | 278 |
| 448 | 20231201 | 132800 | 14325226000 | 139100 | 139000 | 139100 | 138900 | 173 |
| 449 | 20231201 | 132700 | 14301167500 | 139000 | 139100 | 139100 | 139000 | 396 |
| 450 | 20231201 | 132600 | 14246111100 | 139100 | 139100 | 139100 | 139000 | 216 |
| 451 | 20231201 | 132500 | 14216065800 | 139100 | 138900 | 139100 | 138800 | 434 |
| 452 | 20231201 | 132400 | 14155767400 | 139000 | 138900 | 139000 | 138900 | 257 |
| 453 | 20231201 | 132300 | 14120060500 | 138900 | 138700 | 138900 | 138700 | 108 |
| 454 | 20231201 | 132200 | 14105066100 | 138800 | 138700 | 138800 | 138500 | 113 |
| 455 | 20231201 | 132100 | 14089394300 | 138700 | 138900 | 138900 | 138700 | 282 |
| 456 | 20231201 | 132000 | 14050234400 | 138900 | 139000 | 139000 | 138800 | 404 |
| 457 | 20231201 | 131900 | 13994122300 | 139000 | 139000 | 139000 | 138900 | 289 |
| 458 | 20231201 | 131800 | 13953953200 | 139000 | 139000 | 139000 | 138900 | 206 |
| 459 | 20231201 | 131700 | 13925326700 | 138900 | 138900 | 139000 | 138900 | 198 |
| 460 | 20231201 | 131600 | 13897822000 | 138800 | 139000 | 139000 | 138800 | 488 |
| 461 | 20231201 | 131500 | 13830017300 | 139000 | 138900 | 139000 | 138800 | 398 |
| 462 | 20231201 | 131400 | 13774727700 | 138900 | 138700 | 138900 | 138700 | 186 |
| 463 | 20231201 | 131300 | 13748909600 | 138800 | 138800 | 138800 | 138700 | 199 |
| 464 | 20231201 | 131200 | 13721292800 | 138700 | 138600 | 138800 | 138600 | 274 |
| 465 | 20231201 | 131100 | 13683289500 | 138500 | 138800 | 138800 | 138500 | 243 |
| 466 | 20231201 | 131000 | 13649604600 | 138700 | 138700 | 138800 | 138600 | 279 |
| 467 | 20231201 | 130900 | 13610903600 | 138700 | 138700 | 138800 | 138600 | 369 |
| 468 | 20231201 | 130800 | 13559730100 | 138700 | 138600 | 138700 | 138600 | 314 |
| 469 | 20231201 | 130700 | 13516196300 | 138600 | 138500 | 138600 | 138200 | 227 |
| 470 | 20231201 | 130600 | 13484760100 | 138400 | 138700 | 138700 | 138400 | 482 |
| 471 | 20231201 | 130500 | 13417969700 | 138700 | 138800 | 138800 | 138600 | 339 |
| 472 | 20231201 | 130400 | 13370950800 | 138800 | 138900 | 138900 | 138700 | 533 |
| 473 | 20231201 | 130300 | 13296953300 | 138900 | 138700 | 138900 | 138700 | 120 |
| 474 | 20231201 | 130200 | 13280289800 | 138800 | 138800 | 138900 | 138800 | 146 |
| 475 | 20231201 | 130100 | 13260016400 | 138700 | 138800 | 138900 | 138700 | 405 |
| 476 | 20231201 | 130000 | 13203815000 | 138800 | 138600 | 138800 | 138600 | 210 |
| 477 | 20231201 | 125900 | 13174671500 | 138800 | 138800 | 138800 | 138600 | 195 |
| 478 | 20231201 | 125800 | 13147613600 | 138800 | 138700 | 138800 | 138600 | 202 |
| 479 | 20231201 | 125700 | 13119597800 | 138700 | 138500 | 138700 | 138400 | 121 |
| 480 | 20231201 | 125600 | 13102834900 | 138600 | 138800 | 138800 | 138600 | 321 |
| 481 | 20231201 | 125500 | 13058311500 | 138900 | 138500 | 138900 | 138500 | 308 |
| 482 | 20231201 | 125400 | 13015570100 | 138600 | 138600 | 138600 | 138500 | 188 |
| 483 | 20231201 | 125300 | 12989515000 | 138600 | 138400 | 138600 | 138400 | 102 |
| 484 | 20231201 | 125200 | 12975386000 | 138400 | 138500 | 138500 | 138200 | 215 |
| 485 | 20231201 | 125100 | 12945650700 | 138500 | 138800 | 138900 | 138500 | 267 |
| 486 | 20231201 | 125000 | 12908631600 | 138800 | 138600 | 138800 | 138500 | 339 |
| 487 | 20231201 | 124900 | 12861602700 | 138700 | 138800 | 138800 | 138500 | 334 |
| 488 | 20231201 | 124800 | 12815276900 | 138800 | 138800 | 138800 | 138700 | 75 |
| 489 | 20231201 | 124700 | 12804867000 | 138800 | 138700 | 138800 | 138600 | 326 |
| 490 | 20231201 | 124600 | 12759640700 | 138700 | 138600 | 138700 | 138500 | 316 |
| 491 | 20231201 | 124500 | 12715826400 | 138600 | 138500 | 138700 | 138500 | 146 |
| 492 | 20231201 | 124400 | 12695592500 | 138600 | 138500 | 138600 | 138500 | 193 |
| 493 | 20231201 | 124300 | 12668857700 | 138400 | 138600 | 138600 | 138400 | 257 |
| 494 | 20231201 | 124200 | 12633255000 | 138700 | 138600 | 138700 | 138600 | 144 |
| 495 | 20231201 | 124100 | 12613289600 | 138500 | 138600 | 138600 | 138400 | 467 |
| 496 | 20231201 | 124000 | 12548571900 | 138600 | 138600 | 138700 | 138600 | 528 |
| 497 | 20231201 | 123900 | 12475379200 | 138500 | 138500 | 138600 | 138500 | 182 |
| 498 | 20231201 | 123800 | 12450159900 | 138500 | 138400 | 138500 | 138400 | 283 |
| 499 | 20231201 | 123700 | 12410968400 | 138400 | 138400 | 138400 | 138300 | 248 |
| 500 | 20231201 | 123600 | 12376647100 | 138400 | 138300 | 138400 | 138300 | 115 |
| 501 | 20231201 | 123500 | 12360737100 | 138300 | 138300 | 138300 | 138200 | 154 |
| 502 | 20231201 | 123400 | 12339439200 | 138300 | 138400 | 138400 | 138200 | 294 |
| 503 | 20231201 | 123300 | 12298777100 | 138300 | 138200 | 138300 | 138200 | 302 |
| 504 | 20231201 | 123200 | 12257020400 | 138100 | 137800 | 138100 | 137700 | 106 |
| 505 | 20231201 | 123100 | 12242405100 | 137700 | 137700 | 138200 | 137700 | 54 |
| 506 | 20231201 | 123000 | 12234959600 | 138200 | 138400 | 138400 | 137900 | 340 |
| 507 | 20231201 | 122900 | 12187981300 | 138300 | 138400 | 138400 | 138200 | 309 |
| 508 | 20231201 | 122800 | 12145224600 | 138400 | 138300 | 138400 | 138300 | 186 |
| 509 | 20231201 | 122700 | 12119495500 | 138300 | 138300 | 138300 | 138200 | 154 |
| 510 | 20231201 | 122600 | 12098200000 | 138200 | 138300 | 138300 | 138100 | 99 |
| 511 | 20231201 | 122500 | 12084516000 | 138100 | 138300 | 138400 | 138100 | 329 |
| 512 | 20231201 | 122400 | 12039035700 | 138300 | 138200 | 138300 | 138200 | 285 |
| 513 | 20231201 | 122300 | 11999637100 | 138200 | 138200 | 138200 | 138100 | 53 |
| 514 | 20231201 | 122200 | 11992314300 | 138200 | 138100 | 138200 | 138000 | 300 |
| 515 | 20231201 | 122100 | 11950880200 | 138100 | 138100 | 138100 | 138000 | 223 |
| 516 | 20231201 | 122000 | 11920088800 | 138100 | 138100 | 138100 | 138000 | 100 |
| 517 | 20231201 | 121900 | 11906279900 | 138100 | 138000 | 138100 | 137900 | 418 |
| 518 | 20231201 | 121800 | 11848583000 | 137900 | 137900 | 138000 | 137900 | 170 |
| 519 | 20231201 | 121700 | 11825127100 | 137900 | 137900 | 137900 | 137900 | 148 |
| 520 | 20231201 | 121600 | 11804717900 | 137800 | 137900 | 138000 | 137800 | 262 |
| 521 | 20231201 | 121500 | 11768591700 | 137900 | 137800 | 137900 | 137800 | 113 |
| 522 | 20231201 | 121400 | 11753015400 | 137800 | 137700 | 137800 | 137600 | 191 |
| 523 | 20231201 | 121300 | 11726717100 | 137700 | 137800 | 137800 | 137600 | 156 |
| 524 | 20231201 | 121200 | 11705230900 | 137700 | 137700 | 137800 | 137700 | 200 |
| 525 | 20231201 | 121100 | 11677680300 | 137700 | 137800 | 137900 | 137700 | 360 |
| 526 | 20231201 | 121000 | 11628069200 | 137800 | 137800 | 137800 | 137700 | 193 |
| 527 | 20231201 | 120900 | 11601475400 | 137800 | 137600 | 137800 | 137600 | 123 |
| 528 | 20231201 | 120800 | 11584550000 | 137600 | 137700 | 137700 | 137600 | 200 |
| 529 | 20231201 | 120700 | 11557020700 | 137700 | 137700 | 137900 | 137600 | 300 |
| 530 | 20231201 | 120600 | 11515694100 | 137600 | 137600 | 137600 | 137500 | 153 |
| 531 | 20231201 | 120500 | 11494642000 | 137400 | 137600 | 137700 | 137400 | 238 |
| 532 | 20231201 | 120400 | 11461903100 | 137700 | 137700 | 137800 | 137600 | 255 |
| 533 | 20231201 | 120300 | 11426792600 | 137700 | 137700 | 137700 | 137600 | 222 |
| 534 | 20231201 | 120200 | 11396224800 | 137700 | 137500 | 137700 | 137500 | 391 |
| 535 | 20231201 | 120100 | 11342429800 | 137600 | 137500 | 137700 | 137500 | 199 |
| 536 | 20231201 | 120000 | 11315041200 | 137600 | 137500 | 137800 | 137500 | 107 |
| 537 | 20231201 | 115900 | 11300314500 | 137500 | 137700 | 137800 | 137500 | 350 |
| 538 | 20231201 | 115800 | 11252123000 | 137600 | 137700 | 137700 | 137600 | 56 |
| 539 | 20231201 | 115700 | 11244413100 | 137500 | 137800 | 137800 | 137500 | 446 |
| 540 | 20231201 | 115600 | 11183048100 | 137700 | 137700 | 137800 | 137600 | 220 |
| 541 | 20231201 | 115500 | 11152747700 | 137800 | 137900 | 138000 | 137700 | 745 |
| 542 | 20231201 | 115400 | 11050061300 | 137900 | 137800 | 137900 | 137700 | 187 |
| 543 | 20231201 | 115300 | 11024288400 | 137800 | 137900 | 137900 | 137700 | 312 |
| 544 | 20231201 | 115200 | 10981307900 | 137900 | 137800 | 137900 | 137700 | 219 |
| 545 | 20231201 | 115100 | 10951122800 | 137800 | 138000 | 138100 | 137700 | 387 |
| 546 | 20231201 | 115000 | 10897740800 | 137900 | 137900 | 137900 | 137800 | 396 |
| 547 | 20231201 | 114900 | 10843163900 | 137900 | 137900 | 137900 | 137800 | 124 |
| 548 | 20231201 | 114800 | 10826064400 | 137900 | 137900 | 138000 | 137900 | 189 |
| 549 | 20231201 | 114700 | 10799993200 | 138000 | 138100 | 138100 | 137800 | 104 |
| 550 | 20231201 | 114600 | 10785645400 | 138100 | 137900 | 138200 | 137800 | 531 |
| 551 | 20231201 | 114500 | 10712343600 | 138000 | 138200 | 138200 | 137900 | 180 |
| 552 | 20231201 | 114400 | 10687501400 | 138300 | 138200 | 138300 | 138000 | 207 |
| 553 | 20231201 | 114300 | 10658884500 | 138100 | 138200 | 138200 | 138000 | 61 |
| 554 | 20231201 | 114200 | 10650461500 | 138100 | 138000 | 138100 | 137900 | 416 |
| 555 | 20231201 | 114100 | 10593048700 | 137900 | 138400 | 138400 | 137900 | 221 |
| 556 | 20231201 | 114000 | 10562520700 | 138100 | 138400 | 138500 | 138100 | 311 |
| 557 | 20231201 | 113900 | 10519505800 | 138500 | 138200 | 138500 | 138100 | 133 |
| 558 | 20231201 | 113800 | 10501107900 | 138200 | 138100 | 138200 | 138100 | 151 |
| 559 | 20231201 | 113700 | 10480251800 | 138100 | 137700 | 138100 | 137700 | 751 |
| 560 | 20231201 | 113600 | 10376662000 | 137700 | 137900 | 137900 | 137700 | 278 |
| 561 | 20231201 | 113500 | 10338347800 | 137900 | 137600 | 137900 | 137500 | 118 |
| 562 | 20231201 | 113400 | 10322103600 | 137500 | 137600 | 137700 | 137400 | 285 |
| 563 | 20231201 | 113300 | 10282876700 | 137600 | 138100 | 138100 | 137500 | 842 |
| 564 | 20231201 | 113200 | 10166932400 | 138000 | 138200 | 138200 | 138000 | 129 |
| 565 | 20231201 | 113100 | 10149122400 | 138000 | 138400 | 138400 | 138000 | 255 |
| 566 | 20231201 | 113000 | 10113874100 | 138000 | 138000 | 138000 | 137700 | 449 |
| 567 | 20231201 | 112900 | 10051985300 | 138000 | 138500 | 138500 | 138000 | 376 |
| 568 | 20231201 | 112800 | 9999988800 | 138400 | 138400 | 138500 | 138400 | 218 |
| 569 | 20231201 | 112700 | 9969816300 | 138500 | 138000 | 138500 | 138000 | 148 |
| 570 | 20231201 | 112600 | 9949346800 | 138400 | 138400 | 138400 | 138000 | 317 |
| 571 | 20231201 | 112500 | 9905507800 | 138400 | 138400 | 138500 | 138400 | 165 |
| 572 | 20231201 | 112400 | 9882671000 | 138500 | 138200 | 138500 | 138200 | 180 |
| 573 | 20231201 | 112300 | 9857776200 | 138200 | 137900 | 138300 | 137900 | 173 |
| 574 | 20231201 | 112200 | 9833871100 | 137900 | 138500 | 138500 | 137800 | 474 |
| 575 | 20231201 | 112100 | 9768358500 | 138600 | 138600 | 138600 | 138500 | 167 |
| 576 | 20231201 | 112000 | 9745217600 | 138600 | 138500 | 138600 | 138200 | 179 |
| 577 | 20231201 | 111900 | 9720422800 | 138200 | 138000 | 138600 | 138000 | 156 |
| 578 | 20231201 | 111800 | 9698840600 | 137800 | 138700 | 138700 | 137800 | 418 |
| 579 | 20231201 | 111700 | 9641047000 | 138700 | 138500 | 138700 | 138500 | 299 |
| 580 | 20231201 | 111600 | 9599600700 | 138600 | 138400 | 138600 | 138400 | 210 |
| 581 | 20231201 | 111500 | 9570514200 | 138400 | 138400 | 138400 | 138400 | 106 |
| 582 | 20231201 | 111400 | 9555843800 | 137800 | 138400 | 138600 | 137800 | 422 |
| 583 | 20231201 | 111300 | 9497494800 | 138400 | 138700 | 138700 | 138400 | 409 |
| 584 | 20231201 | 111200 | 9440851200 | 138700 | 138600 | 138700 | 138500 | 303 |
| 585 | 20231201 | 111100 | 9398852300 | 138600 | 138400 | 138600 | 138400 | 270 |
| 586 | 20231201 | 111000 | 9361464900 | 138100 | 138800 | 138800 | 137900 | 303 |
| 587 | 20231201 | 110900 | 9319549700 | 138800 | 138800 | 139200 | 138700 | 1204 |
| 588 | 20231201 | 110800 | 9152277800 | 138800 | 138600 | 138800 | 138500 | 419 |
| 589 | 20231201 | 110700 | 9094167200 | 138600 | 138600 | 138600 | 138400 | 252 |
| 590 | 20231201 | 110600 | 9059254300 | 138600 | 138700 | 138800 | 138600 | 518 |
| 591 | 20231201 | 110500 | 8987394000 | 138700 | 138600 | 138700 | 138500 | 159 |
| 592 | 20231201 | 110400 | 8965358100 | 138600 | 138500 | 138700 | 138500 | 259 |
| 593 | 20231201 | 110300 | 8929464300 | 138500 | 138600 | 138800 | 138500 | 496 |
| 594 | 20231201 | 110200 | 8860680000 | 138500 | 138500 | 138600 | 138400 | 334 |
| 595 | 20231201 | 110100 | 8814410500 | 138400 | 138600 | 138600 | 138300 | 312 |
| 596 | 20231201 | 110000 | 8771193300 | 138600 | 138400 | 138600 | 138300 | 304 |
| 597 | 20231201 | 105900 | 8729106600 | 138400 | 138400 | 138500 | 137600 | 449 |
| 598 | 20231201 | 105800 | 8667050700 | 138300 | 138400 | 138500 | 138300 | 290 |
| 599 | 20231201 | 105700 | 8626920800 | 138400 | 138600 | 138600 | 138200 | 439 |
| 600 | 20231201 | 105600 | 8566169700 | 138600 | 138600 | 138600 | 138400 | 131 |
| 601 | 20231201 | 105500 | 8548027900 | 138600 | 138500 | 138600 | 138100 | 430 |
| 602 | 20231201 | 105400 | 8488487400 | 138500 | 138300 | 138500 | 138300 | 271 |
| 603 | 20231201 | 105300 | 8450983300 | 138300 | 138400 | 138600 | 138300 | 282 |
| 604 | 20231201 | 105200 | 8411937400 | 138400 | 138400 | 138500 | 138400 | 108 |
| 605 | 20231201 | 105100 | 8396990000 | 138200 | 138400 | 138500 | 138000 | 340 |
| 606 | 20231201 | 105000 | 8349951400 | 138500 | 138300 | 138500 | 138300 | 251 |
| 607 | 20231201 | 104900 | 8315217500 | 138300 | 138100 | 138300 | 138100 | 141 |
| 608 | 20231201 | 104800 | 8295727400 | 138200 | 138200 | 138200 | 137600 | 272 |
| 609 | 20231201 | 104700 | 8258197100 | 138300 | 138500 | 138600 | 138200 | 423 |
| 610 | 20231201 | 104600 | 8199635900 | 138600 | 138300 | 138600 | 138300 | 251 |
| 611 | 20231201 | 104500 | 8164898000 | 138300 | 138000 | 138300 | 137900 | 129 |
| 612 | 20231201 | 104400 | 8147083400 | 137900 | 138000 | 138100 | 137900 | 334 |
| 613 | 20231201 | 104300 | 8100993100 | 138000 | 138000 | 138100 | 137400 | 527 |
| 614 | 20231201 | 104200 | 8028290600 | 138000 | 138200 | 138400 | 138000 | 272 |
| 615 | 20231201 | 104100 | 7990696700 | 138300 | 138400 | 138400 | 138300 | 276 |
| 616 | 20231201 | 104000 | 7952519100 | 138300 | 138300 | 138500 | 138300 | 171 |
| 617 | 20231201 | 103900 | 7928847400 | 138400 | 138500 | 138500 | 138200 | 396 |
| 618 | 20231201 | 103800 | 7874062000 | 138400 | 138300 | 138500 | 138300 | 119 |
| 619 | 20231201 | 103700 | 7857588100 | 138400 | 138300 | 138500 | 138300 | 297 |
| 620 | 20231201 | 103600 | 7816493500 | 138300 | 138000 | 138300 | 138000 | 118 |
| 621 | 20231201 | 103500 | 7800189600 | 138000 | 138500 | 138500 | 138000 | 1259 |
| 622 | 20231201 | 103400 | 7626121600 | 138500 | 137900 | 138500 | 137900 | 724 |
| 623 | 20231201 | 103300 | 7526134900 | 138000 | 137700 | 138000 | 137600 | 341 |
| 624 | 20231201 | 103200 | 7479113100 | 137800 | 137900 | 137900 | 137300 | 231 |
| 625 | 20231201 | 103100 | 7447305500 | 137900 | 138000 | 138200 | 137900 | 306 |
| 626 | 20231201 | 103000 | 7405063300 | 138000 | 138100 | 138100 | 137900 | 202 |
| 627 | 20231201 | 102900 | 7377186400 | 138000 | 138000 | 138100 | 138000 | 215 |
| 628 | 20231201 | 102800 | 7347515500 | 137900 | 137900 | 138000 | 137400 | 361 |
| 629 | 20231201 | 102700 | 7297794700 | 137900 | 138100 | 138200 | 137900 | 187 |
| 630 | 20231201 | 102600 | 7271991100 | 138100 | 138200 | 138200 | 138000 | 344 |
| 631 | 20231201 | 102500 | 7224479500 | 138200 | 138200 | 138200 | 138100 | 104 |
| 632 | 20231201 | 102400 | 7210107800 | 137900 | 138100 | 138100 | 137600 | 421 |
| 633 | 20231201 | 102300 | 7152059200 | 138200 | 138200 | 138400 | 138100 | 216 |
| 634 | 20231201 | 102200 | 7122197300 | 138200 | 137900 | 138200 | 137900 | 143 |
| 635 | 20231201 | 102100 | 7102459200 | 138000 | 138000 | 138000 | 137800 | 202 |
| 636 | 20231201 | 102000 | 7074595700 | 137900 | 138000 | 138300 | 137900 | 379 |
| 637 | 20231201 | 101900 | 7022255100 | 138000 | 138000 | 138000 | 137900 | 157 |
| 638 | 20231201 | 101800 | 7000596800 | 138000 | 138000 | 138000 | 138000 | 114 |
| 639 | 20231201 | 101700 | 6984864800 | 138000 | 138100 | 138100 | 137900 | 281 |
| 640 | 20231201 | 101600 | 6946089100 | 138000 | 138300 | 138300 | 137800 | 305 |
| 641 | 20231201 | 101500 | 6903998000 | 138200 | 138000 | 138200 | 137900 | 266 |
| 642 | 20231201 | 101400 | 6867270200 | 138100 | 138000 | 138200 | 138000 | 213 |
| 643 | 20231201 | 101300 | 6837867100 | 138000 | 137900 | 138000 | 137800 | 190 |
| 644 | 20231201 | 101200 | 6811663400 | 137900 | 138000 | 138300 | 137900 | 1142 |
| 645 | 20231201 | 101100 | 6653976800 | 137900 | 138000 | 138000 | 137900 | 375 |
| 646 | 20231201 | 101000 | 6602246500 | 138000 | 137600 | 138000 | 137500 | 435 |
| 647 | 20231201 | 100900 | 6542354800 | 137600 | 137700 | 137700 | 137500 | 160 |
| 648 | 20231201 | 100800 | 6520336100 | 137400 | 137800 | 137900 | 137400 | 330 |
| 649 | 20231201 | 100700 | 6474884100 | 137800 | 137700 | 137900 | 137700 | 709 |
| 650 | 20231201 | 100600 | 6377238200 | 137600 | 137600 | 137700 | 137500 | 252 |
| 651 | 20231201 | 100500 | 6342564000 | 137700 | 137700 | 137800 | 137400 | 622 |
| 652 | 20231201 | 100400 | 6256913500 | 137700 | 137600 | 137700 | 137400 | 323 |
| 653 | 20231201 | 100300 | 6212467400 | 137700 | 137300 | 137700 | 137300 | 599 |
| 654 | 20231201 | 100200 | 6130155500 | 137400 | 137300 | 137400 | 137300 | 205 |
| 655 | 20231201 | 100100 | 6102003800 | 137300 | 137500 | 137500 | 137200 | 364 |
| 656 | 20231201 | 100000 | 6052015300 | 137400 | 137300 | 137500 | 137200 | 371 |
| 657 | 20231201 | 095900 | 6001057400 | 137400 | 137900 | 137900 | 137300 | 622 |
| 658 | 20231201 | 095800 | 5915447100 | 137900 | 137900 | 137900 | 137700 | 142 |
| 659 | 20231201 | 095700 | 5895867800 | 137800 | 138000 | 138000 | 137800 | 223 |
| 660 | 20231201 | 095600 | 5865109100 | 138000 | 137600 | 138000 | 137600 | 359 |
| 661 | 20231201 | 095500 | 5815672400 | 137600 | 137600 | 137600 | 137400 | 149 |
| 662 | 20231201 | 095400 | 5795184200 | 137600 | 137500 | 137600 | 137400 | 276 |
| 663 | 20231201 | 095300 | 5757233900 | 137400 | 137900 | 137900 | 137400 | 720 |
| 664 | 20231201 | 095200 | 5658134000 | 137900 | 138200 | 138300 | 137900 | 354 |
| 665 | 20231201 | 095100 | 5609265600 | 138100 | 138300 | 138300 | 137800 | 1103 |
| 666 | 20231201 | 095000 | 5456878700 | 138400 | 138400 | 138700 | 138300 | 412 |
| 667 | 20231201 | 094900 | 5399851800 | 138500 | 138400 | 138500 | 138300 | 355 |
| 668 | 20231201 | 094800 | 5350724400 | 138600 | 138300 | 138800 | 137700 | 349 |
| 669 | 20231201 | 094700 | 5302397300 | 139200 | 137700 | 139300 | 137700 | 612 |
| 670 | 20231201 | 094600 | 5217619000 | 137600 | 137500 | 137600 | 137400 | 149 |
| 671 | 20231201 | 094500 | 5197129600 | 137400 | 137400 | 137600 | 137200 | 541 |
| 672 | 20231201 | 094400 | 5122748100 | 137400 | 137300 | 137900 | 137300 | 149 |
| 673 | 20231201 | 094300 | 5102278100 | 136800 | 138200 | 138200 | 136700 | 2778 |
| 674 | 20231201 | 094200 | 4721304200 | 138200 | 138100 | 138300 | 138100 | 159 |
| 675 | 20231201 | 094100 | 4699332400 | 138100 | 138100 | 138200 | 138000 | 462 |
| 676 | 20231201 | 094000 | 4635525500 | 138200 | 138200 | 138300 | 138100 | 130 |
| 677 | 20231201 | 093900 | 4617562800 | 138400 | 137800 | 138400 | 137800 | 299 |
| 678 | 20231201 | 093800 | 4576285100 | 137900 | 137600 | 137900 | 137500 | 292 |
| 679 | 20231201 | 093700 | 4536078500 | 137700 | 137300 | 137900 | 137300 | 1052 |
| 680 | 20231201 | 093600 | 4391226400 | 137300 | 137400 | 137600 | 137300 | 410 |
| 681 | 20231201 | 093500 | 4334910300 | 137500 | 138300 | 138300 | 137500 | 206 |
| 682 | 20231201 | 093400 | 4306515700 | 137900 | 137700 | 138500 | 137700 | 446 |
| 683 | 20231201 | 093300 | 4244824300 | 137500 | 138100 | 138100 | 137000 | 771 |
| 684 | 20231201 | 093200 | 4138888000 | 137900 | 138000 | 138100 | 137900 | 227 |
| 685 | 20231201 | 093100 | 4107557100 | 137900 | 137600 | 137900 | 137600 | 234 |
| 686 | 20231201 | 093000 | 4075321000 | 137500 | 137500 | 137900 | 137400 | 723 |
| 687 | 20231201 | 092900 | 3975874400 | 137500 | 138400 | 138500 | 137500 | 661 |
| 688 | 20231201 | 092800 | 3884654500 | 138300 | 137900 | 138300 | 137800 | 157 |
| 689 | 20231201 | 092700 | 3862962900 | 137900 | 138800 | 138800 | 137900 | 763 |
| 690 | 20231201 | 092600 | 3757421400 | 138800 | 138700 | 138900 | 138500 | 183 |
| 691 | 20231201 | 092500 | 3732037700 | 138700 | 139000 | 139000 | 138500 | 491 |
| 692 | 20231201 | 092400 | 3663985700 | 138500 | 139800 | 139800 | 138500 | 1448 |
| 693 | 20231201 | 092300 | 3462655600 | 139800 | 140300 | 140300 | 139500 | 1071 |
| 694 | 20231201 | 092200 | 3312834300 | 140400 | 140300 | 140500 | 140100 | 267 |
| 695 | 20231201 | 092100 | 3275350800 | 140100 | 140400 | 140400 | 140100 | 291 |
| 696 | 20231201 | 092000 | 3234541900 | 140400 | 140500 | 140500 | 140000 | 121 |
| 697 | 20231201 | 091900 | 3217559700 | 140400 | 139900 | 140500 | 139800 | 402 |
| 698 | 20231201 | 091800 | 3161175100 | 139800 | 140100 | 140600 | 139800 | 694 |
| 699 | 20231201 | 091700 | 3063918900 | 140100 | 141000 | 141400 | 140000 | 3261 |
| 700 | 20231201 | 091600 | 2605520500 | 141200 | 140300 | 141200 | 140300 | 825 |
| 701 | 20231201 | 091500 | 2489426600 | 140200 | 140000 | 140300 | 140000 | 488 |
| 702 | 20231201 | 091400 | 2421028800 | 139900 | 139700 | 139900 | 139700 | 166 |
| 703 | 20231201 | 091300 | 2397824700 | 139700 | 140000 | 140000 | 139700 | 360 |
| 704 | 20231201 | 091200 | 2347495200 | 140000 | 140000 | 140500 | 139900 | 648 |
| 705 | 20231201 | 091100 | 2256683100 | 139900 | 140000 | 140000 | 139700 | 209 |
| 706 | 20231201 | 091000 | 2227452300 | 140000 | 140300 | 140500 | 139700 | 460 |
| 707 | 20231201 | 090900 | 2162946900 | 140400 | 139400 | 141000 | 139300 | 1230 |
| 708 | 20231201 | 090800 | 1990544600 | 139600 | 139900 | 139900 | 139200 | 307 |
| 709 | 20231201 | 090700 | 1947703200 | 139900 | 140100 | 140500 | 139700 | 719 |
| 710 | 20231201 | 090600 | 1847111200 | 140100 | 139300 | 140500 | 139300 | 1548 |
| 711 | 20231201 | 090500 | 1630264300 | 139300 | 138900 | 139700 | 138500 | 744 |
| 712 | 20231201 | 090400 | 1526711100 | 138900 | 139600 | 139600 | 138300 | 2639 |
| 713 | 20231201 | 090300 | 1159571800 | 139500 | 139700 | 139900 | 139500 | 614 |
| 714 | 20231201 | 090200 | 1073799400 | 139200 | 139200 | 140000 | 138900 | 1212 |
| 715 | 20231201 | 090100 | 904769800 | 138900 | 138100 | 140900 | 138100 | 3898 |
| 716 | 20231201 | 090000 | 360388600 | 138300 | 136600 | 138400 | 136600 | 2632 |