44 KiB
44 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 212900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 50796 |
| 3 | 20231207 | 212800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 4 | 20231207 | 212700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 5 | 20231207 | 212600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 6 | 20231207 | 212500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 7 | 20231207 | 212400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 8 | 20231207 | 212300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 9 | 20231207 | 212200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 10 | 20231207 | 212100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 11 | 20231207 | 212000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 12 | 20231207 | 211900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 13 | 20231207 | 211800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 14 | 20231207 | 211700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 15 | 20231207 | 211600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 16 | 20231207 | 211500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 17 | 20231207 | 211400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 18 | 20231207 | 211300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 19 | 20231207 | 211200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 20 | 20231207 | 211100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 21 | 20231207 | 211000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 22 | 20231207 | 210900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 23 | 20231207 | 210800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 24 | 20231207 | 210700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 25 | 20231207 | 210600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 26 | 20231207 | 210500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 27 | 20231207 | 210400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 28 | 20231207 | 210300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 29 | 20231207 | 210200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 30 | 20231207 | 210100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 31 | 20231207 | 210000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 32 | 20231207 | 205900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 50796 |
| 33 | 20231207 | 205800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 34 | 20231207 | 205700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 35 | 20231207 | 205600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 36 | 20231207 | 205500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 37 | 20231207 | 205400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 38 | 20231207 | 205300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 39 | 20231207 | 205200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 40 | 20231207 | 205100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 41 | 20231207 | 205000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 42 | 20231207 | 204900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 43 | 20231207 | 204800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 44 | 20231207 | 204700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 45 | 20231207 | 204600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 46 | 20231207 | 204500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 47 | 20231207 | 204400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 48 | 20231207 | 204300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 49 | 20231207 | 204200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 50 | 20231207 | 204100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 51 | 20231207 | 204000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 52 | 20231207 | 203900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 53 | 20231207 | 203800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 54 | 20231207 | 203700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 55 | 20231207 | 203600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 56 | 20231207 | 203500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 57 | 20231207 | 203400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 58 | 20231207 | 203300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 59 | 20231207 | 203200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 60 | 20231207 | 203100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 61 | 20231207 | 203000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 62 | 20231207 | 202900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 50796 |
| 63 | 20231207 | 202800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 64 | 20231207 | 202700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 65 | 20231207 | 202600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 66 | 20231207 | 202500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 67 | 20231207 | 202400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 68 | 20231207 | 202300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 69 | 20231207 | 202200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 70 | 20231207 | 202100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 71 | 20231207 | 202000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 72 | 20231207 | 201900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 73 | 20231207 | 201800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 74 | 20231207 | 201700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 75 | 20231207 | 201600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 76 | 20231207 | 201500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 77 | 20231207 | 201400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 78 | 20231207 | 201300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 79 | 20231207 | 201200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 80 | 20231207 | 201100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 81 | 20231207 | 201000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 82 | 20231207 | 200900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 83 | 20231207 | 200800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 84 | 20231207 | 200700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 85 | 20231207 | 200600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 86 | 20231207 | 200500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 87 | 20231207 | 200400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 88 | 20231207 | 200300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 89 | 20231207 | 200200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 90 | 20231207 | 200100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 91 | 20231207 | 200000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 92 | 20231207 | 195900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 50796 |
| 93 | 20231207 | 195800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 94 | 20231207 | 195700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 95 | 20231207 | 195600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 96 | 20231207 | 195500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 97 | 20231207 | 195400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 98 | 20231207 | 195300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 99 | 20231207 | 195200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 100 | 20231207 | 195100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 101 | 20231207 | 195000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 102 | 20231207 | 194900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 103 | 20231207 | 194800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 104 | 20231207 | 194700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 105 | 20231207 | 194600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 106 | 20231207 | 194500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 107 | 20231207 | 194400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 108 | 20231207 | 194300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 109 | 20231207 | 194200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 110 | 20231207 | 194100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 111 | 20231207 | 194000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 112 | 20231207 | 193900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 113 | 20231207 | 193800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 114 | 20231207 | 193700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 115 | 20231207 | 193600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 116 | 20231207 | 193500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 117 | 20231207 | 193400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 118 | 20231207 | 193300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 119 | 20231207 | 193200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 120 | 20231207 | 193100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 121 | 20231207 | 193000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 122 | 20231207 | 192900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 50796 |
| 123 | 20231207 | 192800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 124 | 20231207 | 192700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 125 | 20231207 | 192600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 126 | 20231207 | 192500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 127 | 20231207 | 192400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 128 | 20231207 | 192300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 129 | 20231207 | 192200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 130 | 20231207 | 192100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 131 | 20231207 | 192000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 132 | 20231207 | 191900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 133 | 20231207 | 191800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 134 | 20231207 | 191700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 135 | 20231207 | 191600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 136 | 20231207 | 191500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 137 | 20231207 | 191400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 138 | 20231207 | 191300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 139 | 20231207 | 191200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 140 | 20231207 | 191100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 141 | 20231207 | 191000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 142 | 20231207 | 190900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 143 | 20231207 | 190800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 144 | 20231207 | 190700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 145 | 20231207 | 190600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 146 | 20231207 | 190500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 147 | 20231207 | 190400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 148 | 20231207 | 190300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 149 | 20231207 | 190200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 150 | 20231207 | 190100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 151 | 20231207 | 190000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 152 | 20231207 | 185900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 50796 |
| 153 | 20231207 | 185800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 154 | 20231207 | 185700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 155 | 20231207 | 185600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 156 | 20231207 | 185500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 157 | 20231207 | 185400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 158 | 20231207 | 185300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 159 | 20231207 | 185200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 160 | 20231207 | 185100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 161 | 20231207 | 185000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 162 | 20231207 | 184900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 163 | 20231207 | 184800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 164 | 20231207 | 184700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 165 | 20231207 | 184600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 166 | 20231207 | 184500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 167 | 20231207 | 184400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 168 | 20231207 | 184300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 169 | 20231207 | 184200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 170 | 20231207 | 184100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 171 | 20231207 | 184000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 172 | 20231207 | 183900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 173 | 20231207 | 183800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 174 | 20231207 | 183700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 175 | 20231207 | 183600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 176 | 20231207 | 183500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 177 | 20231207 | 183400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 178 | 20231207 | 183300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 179 | 20231207 | 183200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 180 | 20231207 | 183100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 181 | 20231207 | 183000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 182 | 20231207 | 182900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 50796 |
| 183 | 20231207 | 182800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 184 | 20231207 | 182700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 185 | 20231207 | 182600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 186 | 20231207 | 182500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 187 | 20231207 | 182400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 188 | 20231207 | 182300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 189 | 20231207 | 182200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 190 | 20231207 | 182100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 191 | 20231207 | 182000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 192 | 20231207 | 181900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 193 | 20231207 | 181800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 194 | 20231207 | 181700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 195 | 20231207 | 181600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 196 | 20231207 | 181500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 197 | 20231207 | 181400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 198 | 20231207 | 181300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 199 | 20231207 | 181200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 200 | 20231207 | 181100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 201 | 20231207 | 181000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 202 | 20231207 | 180900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 203 | 20231207 | 180800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 204 | 20231207 | 180700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 205 | 20231207 | 180600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 206 | 20231207 | 180500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 207 | 20231207 | 180400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 208 | 20231207 | 180300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 209 | 20231207 | 180200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 210 | 20231207 | 180100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 211 | 20231207 | 180000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 212 | 20231207 | 175900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 50796 |
| 213 | 20231207 | 175800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 214 | 20231207 | 175700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 215 | 20231207 | 175600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 216 | 20231207 | 175500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 217 | 20231207 | 175400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 218 | 20231207 | 175300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 219 | 20231207 | 175200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 220 | 20231207 | 175100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 221 | 20231207 | 175000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 222 | 20231207 | 174900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 223 | 20231207 | 174800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 224 | 20231207 | 174700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 225 | 20231207 | 174600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 226 | 20231207 | 174500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 227 | 20231207 | 174400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 228 | 20231207 | 174300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 229 | 20231207 | 174200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 230 | 20231207 | 174100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 231 | 20231207 | 174000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 232 | 20231207 | 173900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 233 | 20231207 | 173800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 234 | 20231207 | 173700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 235 | 20231207 | 173600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 236 | 20231207 | 173500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 237 | 20231207 | 173400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 238 | 20231207 | 173300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 239 | 20231207 | 173200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 240 | 20231207 | 173100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 241 | 20231207 | 173000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 242 | 20231207 | 172900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 50796 |
| 243 | 20231207 | 172800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 244 | 20231207 | 172700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 245 | 20231207 | 172600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 246 | 20231207 | 172500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 247 | 20231207 | 172400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 248 | 20231207 | 172300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 249 | 20231207 | 172200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 250 | 20231207 | 172100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 251 | 20231207 | 172000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 252 | 20231207 | 171900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 253 | 20231207 | 171800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 254 | 20231207 | 171700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 255 | 20231207 | 171600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 256 | 20231207 | 171500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 257 | 20231207 | 171400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 258 | 20231207 | 171300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 259 | 20231207 | 171200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 260 | 20231207 | 171100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 261 | 20231207 | 171000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 262 | 20231207 | 170900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 263 | 20231207 | 170800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 264 | 20231207 | 170700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 265 | 20231207 | 170600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 266 | 20231207 | 170500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 267 | 20231207 | 170400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 268 | 20231207 | 170300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 269 | 20231207 | 170200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 270 | 20231207 | 170100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 271 | 20231207 | 170000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 272 | 20231207 | 165900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 50796 |
| 273 | 20231207 | 165800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 274 | 20231207 | 165700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 275 | 20231207 | 165600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 276 | 20231207 | 165500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 277 | 20231207 | 165400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 278 | 20231207 | 165300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 279 | 20231207 | 165200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 280 | 20231207 | 165100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 281 | 20231207 | 165000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 282 | 20231207 | 164900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 283 | 20231207 | 164800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 284 | 20231207 | 164700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 285 | 20231207 | 164600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 286 | 20231207 | 164500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 287 | 20231207 | 164400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 288 | 20231207 | 164300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 289 | 20231207 | 164200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 290 | 20231207 | 164100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 291 | 20231207 | 164000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 292 | 20231207 | 163900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 293 | 20231207 | 163800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 294 | 20231207 | 163700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 295 | 20231207 | 163600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 296 | 20231207 | 163500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 297 | 20231207 | 163400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 298 | 20231207 | 163300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 299 | 20231207 | 163200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 300 | 20231207 | 163100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 301 | 20231207 | 163000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 302 | 20231207 | 162900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 50796 |
| 303 | 20231207 | 162800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 304 | 20231207 | 162700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 305 | 20231207 | 162600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 306 | 20231207 | 162500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 307 | 20231207 | 162400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 308 | 20231207 | 162300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 309 | 20231207 | 162200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 310 | 20231207 | 162100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 311 | 20231207 | 162000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 312 | 20231207 | 161900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 313 | 20231207 | 161800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 314 | 20231207 | 161700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 315 | 20231207 | 161600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 316 | 20231207 | 161500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 317 | 20231207 | 161400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 318 | 20231207 | 161300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 319 | 20231207 | 161200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 320 | 20231207 | 161100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 321 | 20231207 | 161000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 322 | 20231207 | 160900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 323 | 20231207 | 160800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 324 | 20231207 | 160700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 325 | 20231207 | 160600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 326 | 20231207 | 160500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 327 | 20231207 | 160400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 328 | 20231207 | 160300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 329 | 20231207 | 160200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 330 | 20231207 | 160100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 331 | 20231207 | 160000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 332 | 20231207 | 155900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 50796 |
| 333 | 20231207 | 155800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 334 | 20231207 | 155700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 335 | 20231207 | 155600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 336 | 20231207 | 155500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 337 | 20231207 | 155400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 338 | 20231207 | 155300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 339 | 20231207 | 155200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 340 | 20231207 | 155100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 341 | 20231207 | 155000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 342 | 20231207 | 154900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 343 | 20231207 | 154800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 344 | 20231207 | 154700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 345 | 20231207 | 154600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 346 | 20231207 | 154500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 347 | 20231207 | 154400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 348 | 20231207 | 154300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 349 | 20231207 | 154200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 350 | 20231207 | 154100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 351 | 20231207 | 154000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 352 | 20231207 | 153900 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 353 | 20231207 | 153800 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 354 | 20231207 | 153700 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 355 | 20231207 | 153600 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 356 | 20231207 | 153500 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 357 | 20231207 | 153400 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 358 | 20231207 | 153300 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 359 | 20231207 | 153200 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 360 | 20231207 | 153100 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 0 |
| 361 | 20231207 | 153000 | 406646314600 | 127000 | 127000 | 127000 | 127000 | 50796 |
| 362 | 20231207 | 152900 | 400195222600 | 127400 | 127400 | 127400 | 127400 | 0 |
| 363 | 20231207 | 152800 | 400195222600 | 127400 | 127400 | 127400 | 127400 | 0 |
| 364 | 20231207 | 152700 | 400195222600 | 127400 | 127400 | 127400 | 127400 | 0 |
| 365 | 20231207 | 152600 | 400195222600 | 127400 | 127400 | 127400 | 127400 | 0 |
| 366 | 20231207 | 152500 | 400195222600 | 127400 | 127400 | 127400 | 127400 | 0 |
| 367 | 20231207 | 152400 | 400195222600 | 127400 | 127400 | 127400 | 127400 | 0 |
| 368 | 20231207 | 152300 | 400195222600 | 127400 | 127400 | 127400 | 127400 | 0 |
| 369 | 20231207 | 152200 | 400195222600 | 127400 | 127400 | 127400 | 127400 | 0 |
| 370 | 20231207 | 152100 | 400195222600 | 127400 | 127400 | 127400 | 127400 | 0 |
| 371 | 20231207 | 152000 | 400195222600 | 127400 | 127400 | 127400 | 127400 | 0 |
| 372 | 20231207 | 151900 | 400195222600 | 127400 | 127800 | 128100 | 126900 | 32513 |
| 373 | 20231207 | 151800 | 396050277800 | 127800 | 126800 | 128700 | 126700 | 43584 |
| 374 | 20231207 | 151700 | 390482406800 | 126900 | 126400 | 127300 | 126300 | 22597 |
| 375 | 20231207 | 151600 | 387616452100 | 126500 | 126400 | 126600 | 125900 | 22984 |
| 376 | 20231207 | 151500 | 384714362700 | 126300 | 126500 | 127400 | 126300 | 38415 |
| 377 | 20231207 | 151400 | 379838209700 | 126600 | 124100 | 126600 | 124000 | 41112 |
| 378 | 20231207 | 151300 | 374695210900 | 124100 | 127600 | 128100 | 124100 | 51003 |
| 379 | 20231207 | 151200 | 368237775800 | 127700 | 128700 | 129900 | 127100 | 64584 |
| 380 | 20231207 | 151100 | 359911122700 | 129000 | 126600 | 129000 | 126600 | 66790 |
| 381 | 20231207 | 151000 | 351353707000 | 126700 | 126500 | 127300 | 126100 | 37913 |
| 382 | 20231207 | 150900 | 346551691200 | 126500 | 128300 | 128700 | 126200 | 68921 |
| 383 | 20231207 | 150800 | 337773586300 | 128500 | 125900 | 128800 | 125800 | 70212 |
| 384 | 20231207 | 150700 | 328835645700 | 126100 | 125100 | 127100 | 125000 | 77256 |
| 385 | 20231207 | 150600 | 319073387100 | 125000 | 123000 | 125300 | 122900 | 59611 |
| 386 | 20231207 | 150500 | 311681055900 | 123000 | 122000 | 123100 | 121800 | 29583 |
| 387 | 20231207 | 150400 | 308053957800 | 122000 | 122000 | 122600 | 121400 | 25719 |
| 388 | 20231207 | 150300 | 304911930100 | 121900 | 121300 | 123000 | 121100 | 48464 |
| 389 | 20231207 | 150200 | 298982966000 | 121400 | 119700 | 121600 | 119600 | 19704 |
| 390 | 20231207 | 150100 | 296597709900 | 120300 | 121000 | 121100 | 119200 | 28815 |
| 391 | 20231207 | 150000 | 293142265200 | 121000 | 121100 | 121300 | 120000 | 26754 |
| 392 | 20231207 | 145900 | 289916565100 | 121100 | 122000 | 122100 | 120600 | 37778 |
| 393 | 20231207 | 145800 | 285329794300 | 121900 | 120000 | 122000 | 119900 | 50774 |
| 394 | 20231207 | 145700 | 279176940900 | 119900 | 119700 | 120600 | 119700 | 61230 |
| 395 | 20231207 | 145600 | 271822380800 | 119700 | 118600 | 119800 | 118400 | 29194 |
| 396 | 20231207 | 145500 | 268342854000 | 118600 | 118800 | 119100 | 118400 | 23653 |
| 397 | 20231207 | 145400 | 265533050700 | 118900 | 118200 | 119100 | 118200 | 36670 |
| 398 | 20231207 | 145300 | 261177431400 | 118200 | 118200 | 118300 | 117500 | 20061 |
| 399 | 20231207 | 145200 | 258809832100 | 118100 | 117900 | 118400 | 117500 | 23079 |
| 400 | 20231207 | 145100 | 256082105100 | 117900 | 117300 | 118700 | 117300 | 47968 |
| 401 | 20231207 | 145000 | 250415924100 | 117300 | 115800 | 117300 | 115700 | 19679 |
| 402 | 20231207 | 144900 | 248120767600 | 115700 | 116000 | 116100 | 115300 | 6902 |
| 403 | 20231207 | 144800 | 247322599400 | 116200 | 115700 | 116200 | 115600 | 21531 |
| 404 | 20231207 | 144700 | 244824484300 | 115700 | 115200 | 115700 | 115200 | 6255 |
| 405 | 20231207 | 144600 | 244102601300 | 115200 | 115100 | 115200 | 114900 | 5638 |
| 406 | 20231207 | 144500 | 243453617700 | 115100 | 115200 | 115300 | 115000 | 3813 |
| 407 | 20231207 | 144400 | 243014579100 | 115200 | 115300 | 115300 | 114600 | 6119 |
| 408 | 20231207 | 144300 | 242310742800 | 115300 | 114900 | 115400 | 114800 | 7688 |
| 409 | 20231207 | 144200 | 241426042300 | 114800 | 114400 | 114900 | 114300 | 7648 |
| 410 | 20231207 | 144100 | 240548892800 | 114300 | 113900 | 114400 | 113900 | 6397 |
| 411 | 20231207 | 144000 | 239818608000 | 113900 | 113800 | 114000 | 113800 | 2442 |
| 412 | 20231207 | 143900 | 239540478100 | 113700 | 113100 | 114000 | 113000 | 4295 |
| 413 | 20231207 | 143800 | 239053685500 | 113000 | 113400 | 113400 | 112800 | 10762 |
| 414 | 20231207 | 143700 | 237837222200 | 113300 | 113600 | 113700 | 113300 | 5019 |
| 415 | 20231207 | 143600 | 237267598600 | 113600 | 113900 | 113900 | 113600 | 3904 |
| 416 | 20231207 | 143500 | 236823801600 | 113800 | 113900 | 113900 | 113800 | 1755 |
| 417 | 20231207 | 143400 | 236624068400 | 113900 | 113900 | 114000 | 113800 | 3403 |
| 418 | 20231207 | 143300 | 236236611400 | 114000 | 114100 | 114200 | 113900 | 1790 |
| 419 | 20231207 | 143200 | 236032480800 | 113900 | 114000 | 114100 | 113900 | 1587 |
| 420 | 20231207 | 143100 | 235851547000 | 114000 | 114000 | 114100 | 113900 | 1521 |
| 421 | 20231207 | 143000 | 235678127300 | 114000 | 114200 | 114200 | 114000 | 1391 |
| 422 | 20231207 | 142900 | 235519437300 | 114100 | 114100 | 114300 | 114100 | 995 |
| 423 | 20231207 | 142800 | 235405833300 | 114100 | 114400 | 114400 | 114000 | 8981 |
| 424 | 20231207 | 142700 | 234381185900 | 114400 | 114400 | 114500 | 114400 | 1703 |
| 425 | 20231207 | 142600 | 234186293300 | 114400 | 114400 | 114500 | 114300 | 1248 |
| 426 | 20231207 | 142500 | 234043501000 | 114400 | 114600 | 114600 | 114300 | 1866 |
| 427 | 20231207 | 142400 | 233829957300 | 114500 | 114500 | 114600 | 114400 | 1139 |
| 428 | 20231207 | 142300 | 233699529800 | 114500 | 114600 | 114600 | 114400 | 1666 |
| 429 | 20231207 | 142200 | 233508767700 | 114500 | 114400 | 114700 | 114400 | 1855 |
| 430 | 20231207 | 142100 | 233296399100 | 114500 | 114600 | 114700 | 114400 | 1956 |
| 431 | 20231207 | 142000 | 233072414300 | 114600 | 114400 | 114700 | 114400 | 1978 |
| 432 | 20231207 | 141900 | 232845875100 | 114400 | 114500 | 114600 | 114400 | 1209 |
| 433 | 20231207 | 141800 | 232707519100 | 114500 | 114600 | 114700 | 114500 | 861 |
| 434 | 20231207 | 141700 | 232608859100 | 114600 | 114700 | 114700 | 114400 | 1314 |
| 435 | 20231207 | 141600 | 232458292700 | 114600 | 114400 | 114600 | 114300 | 1645 |
| 436 | 20231207 | 141500 | 232269937900 | 114400 | 114500 | 114600 | 114200 | 1932 |
| 437 | 20231207 | 141400 | 232049062800 | 114500 | 115100 | 115200 | 114500 | 3149 |
| 438 | 20231207 | 141300 | 231687333200 | 115100 | 115100 | 115200 | 115000 | 2184 |
| 439 | 20231207 | 141200 | 231435887400 | 115100 | 114700 | 115100 | 114600 | 3039 |
| 440 | 20231207 | 141100 | 231086737900 | 114600 | 114700 | 114800 | 114500 | 2818 |
| 441 | 20231207 | 141000 | 230763592700 | 114700 | 114500 | 114700 | 114400 | 2067 |
| 442 | 20231207 | 140900 | 230526707400 | 114600 | 114100 | 114700 | 114100 | 3052 |
| 443 | 20231207 | 140800 | 230177499000 | 114100 | 114000 | 114200 | 113900 | 1169 |
| 444 | 20231207 | 140700 | 230044171700 | 114000 | 113800 | 114000 | 113700 | 2926 |
| 445 | 20231207 | 140600 | 229711127300 | 113700 | 113700 | 113800 | 113700 | 3714 |
| 446 | 20231207 | 140500 | 229288790100 | 113600 | 114200 | 114200 | 113600 | 6014 |
| 447 | 20231207 | 140400 | 228603785300 | 114200 | 114300 | 114300 | 114100 | 3161 |
| 448 | 20231207 | 140300 | 228242791600 | 114300 | 114600 | 114600 | 114200 | 2704 |
| 449 | 20231207 | 140200 | 227933396800 | 114500 | 114700 | 114800 | 114500 | 3093 |
| 450 | 20231207 | 140100 | 227578979800 | 114700 | 114700 | 114800 | 114600 | 1032 |
| 451 | 20231207 | 140000 | 227460652900 | 114700 | 114600 | 114700 | 114600 | 1335 |
| 452 | 20231207 | 135900 | 227307656900 | 114600 | 114800 | 114800 | 114500 | 2183 |
| 453 | 20231207 | 135800 | 227057418300 | 114700 | 114500 | 114800 | 114500 | 1756 |
| 454 | 20231207 | 135700 | 226856217200 | 114500 | 114900 | 114900 | 114400 | 4430 |
| 455 | 20231207 | 135600 | 226348834200 | 114900 | 115000 | 115100 | 114600 | 3786 |
| 456 | 20231207 | 135500 | 225914055500 | 115100 | 115200 | 115300 | 114900 | 2976 |
| 457 | 20231207 | 135400 | 225571618000 | 115300 | 115400 | 115400 | 115200 | 1281 |
| 458 | 20231207 | 135300 | 225423964500 | 115400 | 115300 | 115500 | 115200 | 2512 |
| 459 | 20231207 | 135200 | 225134323400 | 115300 | 115300 | 115500 | 115000 | 5944 |
| 460 | 20231207 | 135100 | 224448645800 | 115300 | 115300 | 115400 | 115200 | 1459 |
| 461 | 20231207 | 135000 | 224280481200 | 115300 | 115200 | 115400 | 114900 | 3214 |
| 462 | 20231207 | 134900 | 223910610200 | 115100 | 115300 | 115600 | 115100 | 5886 |
| 463 | 20231207 | 134800 | 223231227800 | 115400 | 115300 | 115700 | 115200 | 7216 |
| 464 | 20231207 | 134700 | 222398042100 | 115200 | 115000 | 115200 | 115000 | 2721 |
| 465 | 20231207 | 134600 | 222084889200 | 115000 | 114800 | 115000 | 114800 | 2655 |
| 466 | 20231207 | 134500 | 221779750300 | 114800 | 114600 | 114800 | 114600 | 1054 |
| 467 | 20231207 | 134400 | 221658811800 | 114700 | 114800 | 114900 | 114600 | 3867 |
| 468 | 20231207 | 134300 | 221215014800 | 114800 | 114900 | 114900 | 114700 | 1856 |
| 469 | 20231207 | 134200 | 221001882000 | 114900 | 114900 | 115000 | 114700 | 3238 |
| 470 | 20231207 | 134100 | 220629874900 | 114900 | 114500 | 114900 | 114500 | 1831 |
| 471 | 20231207 | 134000 | 220419794600 | 114500 | 114600 | 114700 | 114400 | 2342 |
| 472 | 20231207 | 133900 | 220151585300 | 114700 | 114600 | 114800 | 114500 | 2744 |
| 473 | 20231207 | 133800 | 219837082600 | 114600 | 114900 | 115000 | 114500 | 3657 |
| 474 | 20231207 | 133700 | 219417391800 | 114700 | 115600 | 115600 | 114600 | 8493 |
| 475 | 20231207 | 133600 | 218438519800 | 115500 | 114900 | 115600 | 114900 | 15312 |
| 476 | 20231207 | 133500 | 216673755700 | 114800 | 114100 | 114900 | 114100 | 5485 |
| 477 | 20231207 | 133400 | 216045890200 | 114200 | 114100 | 114200 | 114100 | 1540 |
| 478 | 20231207 | 133300 | 215870139000 | 114100 | 114300 | 114300 | 114100 | 1472 |
| 479 | 20231207 | 133200 | 215702097900 | 114200 | 114300 | 114300 | 114200 | 1096 |
| 480 | 20231207 | 133100 | 215576846500 | 114300 | 114000 | 114400 | 114000 | 2581 |
| 481 | 20231207 | 133000 | 215282324800 | 114000 | 114300 | 114400 | 113900 | 3326 |
| 482 | 20231207 | 132900 | 214903115000 | 114300 | 114200 | 114400 | 114200 | 2497 |
| 483 | 20231207 | 132800 | 214617711100 | 114200 | 114200 | 114300 | 114200 | 699 |
| 484 | 20231207 | 132700 | 214537878600 | 114300 | 114400 | 114400 | 114200 | 2048 |
| 485 | 20231207 | 132600 | 214303752600 | 114400 | 114500 | 114600 | 114400 | 1654 |
| 486 | 20231207 | 132500 | 214114429900 | 114600 | 114900 | 114900 | 114600 | 3600 |
| 487 | 20231207 | 132400 | 213701100400 | 114900 | 114500 | 114900 | 114500 | 4351 |
| 488 | 20231207 | 132300 | 213202148400 | 114600 | 114100 | 114600 | 114100 | 1802 |
| 489 | 20231207 | 132200 | 212995939800 | 114100 | 114300 | 114300 | 113800 | 2449 |
| 490 | 20231207 | 132100 | 212716419700 | 114200 | 114400 | 114500 | 114200 | 2227 |
| 491 | 20231207 | 132000 | 212461755100 | 114500 | 114600 | 114600 | 114400 | 2439 |
| 492 | 20231207 | 131900 | 212182494100 | 114600 | 114000 | 114700 | 114000 | 1462 |
| 493 | 20231207 | 131800 | 212015335400 | 114100 | 113600 | 114100 | 113600 | 1490 |
| 494 | 20231207 | 131700 | 211845719100 | 113700 | 113900 | 113900 | 113600 | 1672 |
| 495 | 20231207 | 131600 | 211655490700 | 113900 | 113900 | 114000 | 113800 | 1056 |
| 496 | 20231207 | 131500 | 211535227700 | 113900 | 113900 | 113900 | 113800 | 1043 |
| 497 | 20231207 | 131400 | 211416493700 | 113900 | 113800 | 113900 | 113600 | 1456 |
| 498 | 20231207 | 131300 | 211250928300 | 113800 | 114000 | 114000 | 113800 | 2134 |
| 499 | 20231207 | 131200 | 211007986600 | 113900 | 114400 | 114600 | 113900 | 4102 |
| 500 | 20231207 | 131100 | 210539746200 | 114600 | 114900 | 115000 | 114300 | 7487 |
| 501 | 20231207 | 131000 | 209679399500 | 114900 | 114600 | 115000 | 114600 | 5622 |
| 502 | 20231207 | 130900 | 209034222200 | 114500 | 114000 | 114600 | 113900 | 10522 |
| 503 | 20231207 | 130800 | 207831748600 | 114000 | 113700 | 114000 | 113700 | 3019 |
| 504 | 20231207 | 130700 | 207488195600 | 113800 | 113600 | 113800 | 113500 | 2111 |
| 505 | 20231207 | 130600 | 207248177100 | 113600 | 113400 | 113700 | 113300 | 2577 |
| 506 | 20231207 | 130500 | 206955797400 | 113400 | 113300 | 113400 | 113200 | 2495 |
| 507 | 20231207 | 130400 | 206673123800 | 113300 | 113300 | 113300 | 113100 | 1224 |
| 508 | 20231207 | 130300 | 206534556900 | 113200 | 113100 | 113300 | 113000 | 1037 |
| 509 | 20231207 | 130200 | 206417223500 | 113000 | 113100 | 113100 | 113000 | 1460 |
| 510 | 20231207 | 130100 | 206252164100 | 113100 | 113000 | 113100 | 112900 | 3493 |
| 511 | 20231207 | 130000 | 205857505900 | 113000 | 112900 | 113000 | 112900 | 1051 |
| 512 | 20231207 | 125900 | 205738798400 | 113000 | 112900 | 113000 | 112800 | 1778 |
| 513 | 20231207 | 125800 | 205538059500 | 113000 | 113100 | 113100 | 112800 | 5006 |
| 514 | 20231207 | 125700 | 204972837000 | 113000 | 113100 | 113200 | 113000 | 3163 |
| 515 | 20231207 | 125600 | 204615187400 | 113200 | 113000 | 113200 | 113000 | 2341 |
| 516 | 20231207 | 125500 | 204350471200 | 113100 | 113200 | 113200 | 113000 | 3021 |
| 517 | 20231207 | 125400 | 204008798900 | 113100 | 113200 | 113200 | 113100 | 807 |
| 518 | 20231207 | 125300 | 203917503700 | 113100 | 113300 | 113300 | 113100 | 2177 |
| 519 | 20231207 | 125200 | 203671228000 | 113200 | 113200 | 113300 | 113100 | 3329 |
| 520 | 20231207 | 125100 | 203294288600 | 113100 | 113200 | 113300 | 113100 | 1787 |
| 521 | 20231207 | 125000 | 203092075700 | 113300 | 113200 | 113300 | 113100 | 1534 |
| 522 | 20231207 | 124900 | 202918429800 | 113300 | 113400 | 113500 | 113200 | 1763 |
| 523 | 20231207 | 124800 | 202718616100 | 113400 | 113600 | 113700 | 113400 | 1047 |
| 524 | 20231207 | 124700 | 202599761900 | 113600 | 113700 | 113700 | 113600 | 1140 |
| 525 | 20231207 | 124600 | 202470232700 | 113700 | 113300 | 113800 | 113200 | 1565 |
| 526 | 20231207 | 124500 | 202292496700 | 113300 | 113300 | 113500 | 113300 | 908 |
| 527 | 20231207 | 124400 | 202189538100 | 113400 | 113400 | 113400 | 113200 | 891 |
| 528 | 20231207 | 124300 | 202088611500 | 113300 | 113500 | 113600 | 113200 | 942 |
| 529 | 20231207 | 124200 | 201981752100 | 113500 | 113100 | 113500 | 113100 | 2190 |
| 530 | 20231207 | 124100 | 201733821500 | 113200 | 113000 | 113200 | 112900 | 1730 |
| 531 | 20231207 | 124000 | 201538326700 | 113000 | 113300 | 113300 | 112900 | 7600 |
| 532 | 20231207 | 123900 | 200679124900 | 113300 | 113400 | 113500 | 113300 | 2873 |
| 533 | 20231207 | 123800 | 200353546700 | 113500 | 113500 | 113500 | 113300 | 2491 |
| 534 | 20231207 | 123700 | 200071169100 | 113600 | 113700 | 113700 | 113400 | 3028 |
| 535 | 20231207 | 123600 | 199727647200 | 113500 | 113800 | 113900 | 113500 | 4513 |
| 536 | 20231207 | 123500 | 199214848300 | 113800 | 113900 | 113900 | 113700 | 473 |
| 537 | 20231207 | 123400 | 199161030900 | 113800 | 113800 | 113900 | 113700 | 675 |
| 538 | 20231207 | 123300 | 199084216900 | 113800 | 113700 | 113900 | 113700 | 1419 |
| 539 | 20231207 | 123200 | 198922764000 | 113700 | 113800 | 114000 | 113700 | 1353 |
| 540 | 20231207 | 123100 | 198768734400 | 113800 | 114000 | 114000 | 113800 | 730 |
| 541 | 20231207 | 123000 | 198685604900 | 113900 | 113800 | 114000 | 113700 | 1417 |
| 542 | 20231207 | 122900 | 198524378600 | 113700 | 113900 | 113900 | 113600 | 1456 |
| 543 | 20231207 | 122800 | 198358829200 | 113800 | 113800 | 114000 | 113600 | 424 |
| 544 | 20231207 | 122700 | 198310581200 | 113800 | 114000 | 114000 | 113600 | 2403 |
| 545 | 20231207 | 122600 | 198037157000 | 114000 | 114200 | 114300 | 113900 | 1312 |
| 546 | 20231207 | 122500 | 197887545700 | 114300 | 114500 | 114500 | 114300 | 789 |
| 547 | 20231207 | 122400 | 197797311900 | 114400 | 114600 | 114600 | 114400 | 1016 |
| 548 | 20231207 | 122300 | 197681007100 | 114600 | 114300 | 114600 | 114300 | 2094 |
| 549 | 20231207 | 122200 | 197441235500 | 114300 | 113900 | 114500 | 113900 | 1820 |
| 550 | 20231207 | 122100 | 197233304500 | 114000 | 114000 | 114100 | 113900 | 739 |
| 551 | 20231207 | 122000 | 197149085900 | 114100 | 114000 | 114100 | 113800 | 1409 |
| 552 | 20231207 | 121900 | 196988469800 | 114000 | 113900 | 114000 | 113800 | 594 |
| 553 | 20231207 | 121800 | 196920795800 | 113800 | 113700 | 113800 | 113600 | 684 |
| 554 | 20231207 | 121700 | 196842997500 | 113700 | 113700 | 113800 | 113600 | 937 |
| 555 | 20231207 | 121600 | 196736462400 | 113700 | 113800 | 113800 | 113600 | 873 |
| 556 | 20231207 | 121500 | 196637192300 | 113700 | 113700 | 113900 | 113700 | 2075 |
| 557 | 20231207 | 121400 | 196401038700 | 113700 | 113700 | 113800 | 113600 | 641 |
| 558 | 20231207 | 121300 | 196328174800 | 113600 | 113600 | 113800 | 113600 | 1165 |
| 559 | 20231207 | 121200 | 196195774400 | 113600 | 113500 | 113700 | 113300 | 2028 |
| 560 | 20231207 | 121100 | 195965728900 | 113400 | 113700 | 113800 | 113400 | 2298 |
| 561 | 20231207 | 121000 | 195704709700 | 113700 | 113700 | 113900 | 113400 | 1919 |
| 562 | 20231207 | 120900 | 195486731500 | 113800 | 114100 | 114100 | 113400 | 5791 |
| 563 | 20231207 | 120800 | 194827896300 | 113900 | 114300 | 114400 | 113900 | 4127 |
| 564 | 20231207 | 120700 | 194356935200 | 114200 | 114300 | 114400 | 114200 | 1674 |
| 565 | 20231207 | 120600 | 194165678300 | 114200 | 114400 | 114500 | 114200 | 1765 |
| 566 | 20231207 | 120500 | 193964034900 | 114300 | 114500 | 114600 | 114200 | 1609 |
| 567 | 20231207 | 120400 | 193780030000 | 114500 | 114100 | 114600 | 114100 | 1014 |
| 568 | 20231207 | 120300 | 193664098000 | 114100 | 114700 | 114800 | 114000 | 4265 |
| 569 | 20231207 | 120200 | 193176618500 | 114700 | 115100 | 115200 | 114700 | 4372 |
| 570 | 20231207 | 120100 | 192673930700 | 115200 | 115000 | 115200 | 115000 | 1526 |
| 571 | 20231207 | 120000 | 192498253900 | 115100 | 115000 | 115200 | 114900 | 3992 |
| 572 | 20231207 | 115900 | 192039113000 | 115000 | 114700 | 115000 | 114700 | 3291 |
| 573 | 20231207 | 115800 | 191660908100 | 114800 | 114900 | 114900 | 114700 | 2140 |
| 574 | 20231207 | 115700 | 191415302300 | 114900 | 114600 | 114900 | 114600 | 2089 |
| 575 | 20231207 | 115600 | 191175557000 | 114700 | 114700 | 114800 | 114500 | 3939 |
| 576 | 20231207 | 115500 | 190724061600 | 114800 | 115300 | 115300 | 114700 | 7423 |
| 577 | 20231207 | 115400 | 189870913900 | 115200 | 115300 | 115400 | 115100 | 3824 |
| 578 | 20231207 | 115300 | 189430078600 | 115400 | 115000 | 115400 | 114900 | 5061 |
| 579 | 20231207 | 115200 | 188847346400 | 115000 | 114900 | 115200 | 114700 | 5040 |
| 580 | 20231207 | 115100 | 188268222700 | 114900 | 115200 | 115400 | 114900 | 11160 |
| 581 | 20231207 | 115000 | 186982399300 | 115200 | 114300 | 115200 | 114200 | 10263 |
| 582 | 20231207 | 114900 | 185804069900 | 114300 | 114100 | 114400 | 114100 | 1178 |
| 583 | 20231207 | 114800 | 185669505300 | 114100 | 114100 | 114200 | 114100 | 898 |
| 584 | 20231207 | 114700 | 185567018400 | 114200 | 114000 | 114200 | 113900 | 2091 |
| 585 | 20231207 | 114600 | 185328448900 | 114000 | 114000 | 114100 | 113700 | 1813 |
| 586 | 20231207 | 114500 | 185121917300 | 114000 | 114300 | 114700 | 114000 | 6876 |
| 587 | 20231207 | 114400 | 184335401700 | 114300 | 113700 | 114300 | 113700 | 4680 |
| 588 | 20231207 | 114300 | 183801492700 | 113600 | 113400 | 113700 | 113300 | 1254 |
| 589 | 20231207 | 114200 | 183659199900 | 113400 | 113500 | 113500 | 113300 | 743 |
| 590 | 20231207 | 114100 | 183574948000 | 113500 | 113400 | 113500 | 113400 | 470 |
| 591 | 20231207 | 114000 | 183521633000 | 113400 | 113400 | 113500 | 113300 | 413 |
| 592 | 20231207 | 113900 | 183474802100 | 113300 | 113500 | 113600 | 113300 | 958 |
| 593 | 20231207 | 113800 | 183366155500 | 113500 | 113300 | 113500 | 113200 | 1270 |
| 594 | 20231207 | 113700 | 183222198400 | 113300 | 113300 | 113400 | 113200 | 794 |
| 595 | 20231207 | 113600 | 183132239700 | 113400 | 113200 | 113400 | 113100 | 861 |
| 596 | 20231207 | 113500 | 183034735200 | 113100 | 113100 | 113200 | 113100 | 1468 |
| 597 | 20231207 | 113400 | 182868668600 | 113100 | 113200 | 113200 | 113000 | 475 |
| 598 | 20231207 | 113300 | 182814946600 | 113000 | 113300 | 113400 | 113000 | 7339 |
| 599 | 20231207 | 113200 | 181985052000 | 113200 | 113200 | 113300 | 113100 | 2310 |
| 600 | 20231207 | 113100 | 181723467800 | 113300 | 113200 | 113300 | 113100 | 2213 |
| 601 | 20231207 | 113000 | 181473029900 | 113300 | 113500 | 113500 | 113200 | 1088 |
| 602 | 20231207 | 112900 | 181349721300 | 113400 | 113600 | 113700 | 113200 | 2720 |
| 603 | 20231207 | 112800 | 181041273700 | 113600 | 113600 | 113700 | 113500 | 1183 |
| 604 | 20231207 | 112700 | 180906902900 | 113600 | 113300 | 113700 | 113300 | 1627 |
| 605 | 20231207 | 112600 | 180722271100 | 113400 | 113600 | 113600 | 113100 | 3466 |
| 606 | 20231207 | 112500 | 180329480700 | 113600 | 114100 | 114200 | 113600 | 5605 |
| 607 | 20231207 | 112400 | 179691531200 | 114000 | 113900 | 114000 | 113800 | 2348 |
| 608 | 20231207 | 112300 | 179424056200 | 114000 | 114400 | 114400 | 113900 | 5721 |
| 609 | 20231207 | 112200 | 178771315600 | 114400 | 114400 | 114700 | 114300 | 9493 |
| 610 | 20231207 | 112100 | 177684179600 | 114400 | 114100 | 114500 | 114000 | 7249 |
| 611 | 20231207 | 112000 | 176855880200 | 114200 | 113800 | 114200 | 113700 | 4358 |
| 612 | 20231207 | 111900 | 176359023900 | 113700 | 113200 | 113900 | 113200 | 2928 |
| 613 | 20231207 | 111800 | 176026749100 | 113200 | 113500 | 113600 | 113200 | 3955 |
| 614 | 20231207 | 111700 | 175578247800 | 113500 | 113900 | 113900 | 113500 | 5440 |
| 615 | 20231207 | 111600 | 174960072100 | 113900 | 113500 | 114000 | 113400 | 9987 |
| 616 | 20231207 | 111500 | 173824348800 | 113400 | 113300 | 113500 | 113300 | 3731 |
| 617 | 20231207 | 111400 | 173401162500 | 113400 | 113200 | 113400 | 113100 | 3156 |
| 618 | 20231207 | 111300 | 173043854800 | 113200 | 113300 | 113400 | 113200 | 6384 |
| 619 | 20231207 | 111200 | 172320592800 | 113200 | 113300 | 113300 | 112900 | 3127 |
| 620 | 20231207 | 111100 | 171966662800 | 113300 | 112900 | 113300 | 112900 | 3674 |
| 621 | 20231207 | 111000 | 171551289800 | 113000 | 112900 | 113000 | 112800 | 1754 |
| 622 | 20231207 | 110900 | 171353238900 | 112900 | 112900 | 113000 | 112800 | 1932 |
| 623 | 20231207 | 110800 | 171135136900 | 112900 | 113300 | 113400 | 112900 | 4628 |
| 624 | 20231207 | 110700 | 170611956000 | 113300 | 112800 | 113300 | 112700 | 9773 |
| 625 | 20231207 | 110600 | 169506904900 | 112800 | 112700 | 112900 | 112500 | 1833 |
| 626 | 20231207 | 110500 | 169300428900 | 112700 | 112900 | 113000 | 112600 | 5067 |
| 627 | 20231207 | 110400 | 168728508100 | 112900 | 112700 | 112900 | 112600 | 3794 |
| 628 | 20231207 | 110300 | 168300722800 | 112800 | 112400 | 112800 | 112300 | 3786 |
| 629 | 20231207 | 110200 | 167874982800 | 112400 | 112200 | 112400 | 112000 | 2273 |
| 630 | 20231207 | 110100 | 167619858600 | 112100 | 112200 | 112200 | 112100 | 2090 |
| 631 | 20231207 | 110000 | 167385499300 | 112200 | 112400 | 112400 | 112200 | 1813 |
| 632 | 20231207 | 105900 | 167181901700 | 112400 | 112400 | 112500 | 112200 | 2986 |
| 633 | 20231207 | 105800 | 166846351400 | 112400 | 112400 | 112500 | 112200 | 3977 |
| 634 | 20231207 | 105700 | 166399482400 | 112400 | 111900 | 112400 | 111800 | 4346 |
| 635 | 20231207 | 105600 | 165912245900 | 111800 | 111900 | 112000 | 111800 | 3379 |
| 636 | 20231207 | 105500 | 165534194000 | 111900 | 111900 | 112000 | 111800 | 4394 |
| 637 | 20231207 | 105400 | 165042403200 | 111800 | 111900 | 112000 | 111800 | 2596 |
| 638 | 20231207 | 105300 | 164751872200 | 111900 | 112300 | 112300 | 111900 | 4426 |
| 639 | 20231207 | 105200 | 164255757300 | 112300 | 112300 | 112400 | 112100 | 2126 |
| 640 | 20231207 | 105100 | 164017215400 | 112300 | 112100 | 112300 | 112100 | 2722 |
| 641 | 20231207 | 105000 | 163711870800 | 112100 | 112000 | 112300 | 111900 | 2506 |
| 642 | 20231207 | 104900 | 163430977500 | 112000 | 111800 | 112000 | 111700 | 3144 |
| 643 | 20231207 | 104800 | 163079237600 | 111800 | 111800 | 111900 | 111700 | 4305 |
| 644 | 20231207 | 104700 | 162598051200 | 111900 | 112200 | 112300 | 111800 | 11172 |
| 645 | 20231207 | 104600 | 161346120000 | 112200 | 112300 | 112500 | 112100 | 2427 |
| 646 | 20231207 | 104500 | 161073740100 | 112300 | 112100 | 112400 | 112100 | 3607 |
| 647 | 20231207 | 104400 | 160668921700 | 112200 | 112100 | 112200 | 112000 | 6989 |
| 648 | 20231207 | 104300 | 159885345900 | 112200 | 112500 | 112600 | 112100 | 5135 |
| 649 | 20231207 | 104200 | 159308504400 | 112600 | 112600 | 112700 | 112500 | 1556 |
| 650 | 20231207 | 104100 | 159133351300 | 112700 | 112700 | 112800 | 112500 | 3975 |
| 651 | 20231207 | 104000 | 158685780500 | 112700 | 112700 | 113000 | 112500 | 4066 |
| 652 | 20231207 | 103900 | 158227673700 | 112600 | 112700 | 112900 | 112500 | 5044 |
| 653 | 20231207 | 103800 | 157659124900 | 112800 | 112900 | 112900 | 112400 | 5555 |
| 654 | 20231207 | 103700 | 157033538900 | 112800 | 113400 | 113500 | 112800 | 7936 |
| 655 | 20231207 | 103600 | 156135637400 | 113400 | 113100 | 113600 | 113100 | 11674 |
| 656 | 20231207 | 103500 | 154811829400 | 113200 | 112900 | 113200 | 112800 | 10138 |
| 657 | 20231207 | 103400 | 153665927800 | 112900 | 112400 | 113000 | 112300 | 6096 |
| 658 | 20231207 | 103300 | 152979191700 | 112400 | 112300 | 112400 | 112100 | 4741 |
| 659 | 20231207 | 103200 | 152446951600 | 112300 | 112200 | 112400 | 112100 | 5317 |
| 660 | 20231207 | 103100 | 151850029600 | 112100 | 112100 | 112300 | 112000 | 2905 |
| 661 | 20231207 | 103000 | 151524300500 | 112000 | 111900 | 112500 | 111700 | 7739 |
| 662 | 20231207 | 102900 | 150657564300 | 111900 | 111900 | 112000 | 111600 | 9653 |
| 663 | 20231207 | 102800 | 149578559500 | 111900 | 112600 | 112600 | 111900 | 8196 |
| 664 | 20231207 | 102700 | 148659675400 | 112600 | 112600 | 112700 | 112200 | 5328 |
| 665 | 20231207 | 102600 | 148060282100 | 112600 | 112500 | 112800 | 112400 | 5026 |
| 666 | 20231207 | 102500 | 147494386100 | 112400 | 112200 | 112500 | 112100 | 4941 |
| 667 | 20231207 | 102400 | 146939599200 | 112400 | 112500 | 112600 | 112100 | 8134 |
| 668 | 20231207 | 102300 | 146025687600 | 112500 | 112500 | 112900 | 112400 | 3747 |
| 669 | 20231207 | 102200 | 145603783100 | 112600 | 112900 | 113100 | 112500 | 12214 |
| 670 | 20231207 | 102100 | 144225990700 | 113000 | 113000 | 113200 | 112900 | 9723 |
| 671 | 20231207 | 102000 | 143127168300 | 113000 | 112700 | 113200 | 112700 | 13362 |
| 672 | 20231207 | 101900 | 141617090800 | 112700 | 112600 | 112900 | 112600 | 7894 |
| 673 | 20231207 | 101800 | 140727340900 | 112600 | 111900 | 113000 | 111800 | 24154 |
| 674 | 20231207 | 101700 | 138009491200 | 111800 | 111400 | 111900 | 111100 | 28654 |
| 675 | 20231207 | 101600 | 134819307000 | 111600 | 111900 | 112100 | 111200 | 35689 |
| 676 | 20231207 | 101500 | 130837091400 | 112000 | 112800 | 112800 | 111900 | 26752 |
| 677 | 20231207 | 101400 | 127835052300 | 112700 | 112600 | 113000 | 112400 | 15256 |
| 678 | 20231207 | 101300 | 126116201100 | 112700 | 113300 | 113400 | 112600 | 32598 |
| 679 | 20231207 | 101200 | 122431926300 | 113300 | 113500 | 113600 | 113200 | 5105 |
| 680 | 20231207 | 101100 | 121853117600 | 113500 | 113200 | 113500 | 113100 | 13289 |
| 681 | 20231207 | 101000 | 120348525300 | 113200 | 113700 | 113800 | 113100 | 16269 |
| 682 | 20231207 | 100900 | 118503816100 | 113800 | 114100 | 114200 | 113700 | 13538 |
| 683 | 20231207 | 100800 | 116962239800 | 114200 | 114300 | 114500 | 114100 | 5250 |
| 684 | 20231207 | 100700 | 116362578600 | 114400 | 114700 | 114800 | 114300 | 4310 |
| 685 | 20231207 | 100600 | 115868870400 | 114700 | 114500 | 114800 | 114300 | 4873 |
| 686 | 20231207 | 100500 | 115310655300 | 114500 | 114300 | 114500 | 114200 | 3005 |
| 687 | 20231207 | 100400 | 114967019800 | 114300 | 114500 | 114600 | 114300 | 3783 |
| 688 | 20231207 | 100300 | 114534222200 | 114500 | 114300 | 114700 | 114300 | 3795 |
| 689 | 20231207 | 100200 | 114099626000 | 114300 | 114300 | 114400 | 114000 | 5956 |
| 690 | 20231207 | 100100 | 113419376200 | 114300 | 114100 | 114400 | 114000 | 17783 |
| 691 | 20231207 | 100000 | 111390664900 | 114100 | 114200 | 114300 | 114000 | 10465 |
| 692 | 20231207 | 095900 | 110196643600 | 114200 | 114400 | 114400 | 114100 | 6547 |
| 693 | 20231207 | 095800 | 109448749900 | 114400 | 114600 | 114700 | 114400 | 6105 |
| 694 | 20231207 | 095700 | 108749739600 | 114600 | 114500 | 114700 | 114400 | 7666 |
| 695 | 20231207 | 095600 | 107871756800 | 114500 | 114500 | 114900 | 114000 | 14804 |
| 696 | 20231207 | 095500 | 106180294700 | 114200 | 115400 | 115400 | 114200 | 26875 |
| 697 | 20231207 | 095400 | 103095852700 | 115200 | 115300 | 115400 | 115200 | 3449 |
| 698 | 20231207 | 095300 | 102698181300 | 115200 | 115700 | 115700 | 115200 | 3453 |
| 699 | 20231207 | 095200 | 102299306200 | 115800 | 115800 | 115900 | 115600 | 2585 |
| 700 | 20231207 | 095100 | 102000134800 | 115900 | 116200 | 116200 | 115800 | 7150 |
| 701 | 20231207 | 095000 | 101170027300 | 116200 | 115500 | 116200 | 115400 | 11219 |
| 702 | 20231207 | 094900 | 99870149000 | 115400 | 114900 | 115800 | 114900 | 11237 |
| 703 | 20231207 | 094800 | 98574327000 | 114900 | 114800 | 115000 | 114800 | 4838 |
| 704 | 20231207 | 094700 | 98018577700 | 114900 | 114900 | 115000 | 114800 | 5904 |
| 705 | 20231207 | 094600 | 97340633200 | 114900 | 114900 | 115100 | 114800 | 6234 |
| 706 | 20231207 | 094500 | 96623968300 | 115000 | 115200 | 115300 | 114700 | 8099 |
| 707 | 20231207 | 094400 | 95693077000 | 115300 | 115700 | 115700 | 115000 | 7985 |
| 708 | 20231207 | 094300 | 94772173100 | 115700 | 115700 | 115800 | 115600 | 4244 |
| 709 | 20231207 | 094200 | 94281107200 | 115800 | 116000 | 116100 | 115700 | 8929 |
| 710 | 20231207 | 094100 | 93246411800 | 115900 | 116200 | 116200 | 115800 | 8125 |
| 711 | 20231207 | 094000 | 92303520600 | 116200 | 115800 | 116200 | 115600 | 5217 |
| 712 | 20231207 | 093900 | 91698702300 | 115800 | 115900 | 116000 | 115500 | 5123 |
| 713 | 20231207 | 093800 | 91105242000 | 116000 | 115800 | 116200 | 115600 | 15829 |
| 714 | 20231207 | 093700 | 89268000100 | 115900 | 115800 | 116000 | 115700 | 4383 |
| 715 | 20231207 | 093600 | 88760194100 | 115800 | 116000 | 116000 | 115400 | 8707 |
| 716 | 20231207 | 093500 | 87751811600 | 116000 | 115700 | 116000 | 115500 | 6361 |
| 717 | 20231207 | 093400 | 87015096400 | 115600 | 114800 | 115900 | 114600 | 14331 |
| 718 | 20231207 | 093300 | 85364465600 | 114700 | 114600 | 114800 | 114500 | 9957 |
| 719 | 20231207 | 093200 | 84223030400 | 114700 | 114400 | 114700 | 114400 | 10427 |
| 720 | 20231207 | 093100 | 83028616000 | 114500 | 114900 | 114900 | 114400 | 10253 |
| 721 | 20231207 | 093000 | 81853343600 | 114800 | 115000 | 115200 | 114800 | 6290 |
| 722 | 20231207 | 092900 | 81130628800 | 115000 | 115000 | 115300 | 114800 | 13290 |
| 723 | 20231207 | 092800 | 79601346100 | 115000 | 114800 | 115200 | 114800 | 6253 |
| 724 | 20231207 | 092700 | 78882318500 | 114900 | 115700 | 115800 | 114800 | 9965 |
| 725 | 20231207 | 092600 | 77734202800 | 115700 | 116100 | 116300 | 115600 | 8427 |
| 726 | 20231207 | 092500 | 76756713300 | 116100 | 115100 | 116300 | 114800 | 11967 |
| 727 | 20231207 | 092400 | 75373695800 | 115000 | 115900 | 116000 | 114900 | 13458 |
| 728 | 20231207 | 092300 | 73821144300 | 115900 | 115200 | 116100 | 115200 | 18946 |
| 729 | 20231207 | 092200 | 71626808300 | 115400 | 114400 | 115400 | 114200 | 19575 |
| 730 | 20231207 | 092100 | 69382400900 | 114500 | 115000 | 115000 | 114400 | 13587 |
| 731 | 20231207 | 092000 | 67824210200 | 115000 | 114400 | 115400 | 114300 | 22793 |
| 732 | 20231207 | 091900 | 65205057700 | 114400 | 115400 | 115400 | 113800 | 47795 |
| 733 | 20231207 | 091800 | 59729992300 | 115400 | 115800 | 115800 | 115100 | 15057 |
| 734 | 20231207 | 091700 | 57991422800 | 115700 | 116300 | 116500 | 115700 | 9411 |
| 735 | 20231207 | 091600 | 56898816100 | 116300 | 116200 | 116500 | 115700 | 13633 |
| 736 | 20231207 | 091500 | 55316717600 | 116000 | 116800 | 116900 | 116000 | 15112 |
| 737 | 20231207 | 091400 | 53557456700 | 116900 | 116800 | 117100 | 116600 | 21299 |
| 738 | 20231207 | 091300 | 51066854900 | 116800 | 115500 | 117000 | 115400 | 30821 |
| 739 | 20231207 | 091200 | 47478240800 | 115600 | 115700 | 115700 | 114800 | 54314 |
| 740 | 20231207 | 091100 | 41218333100 | 115700 | 116200 | 116500 | 115500 | 39118 |
| 741 | 20231207 | 091000 | 36685141800 | 116400 | 116700 | 116800 | 115900 | 42619 |
| 742 | 20231207 | 090900 | 31729469400 | 116500 | 117700 | 117700 | 116000 | 46496 |
| 743 | 20231207 | 090800 | 26306063700 | 117700 | 118700 | 118700 | 117500 | 27314 |
| 744 | 20231207 | 090700 | 23081993100 | 118600 | 118100 | 119000 | 118000 | 17078 |
| 745 | 20231207 | 090600 | 21058414800 | 118200 | 119000 | 119000 | 118000 | 18882 |
| 746 | 20231207 | 090500 | 18823749300 | 118900 | 118700 | 119500 | 118500 | 14794 |
| 747 | 20231207 | 090400 | 17063296800 | 118700 | 118200 | 119000 | 117600 | 29278 |
| 748 | 20231207 | 090300 | 13600546800 | 118200 | 120800 | 120800 | 118000 | 37200 |
| 749 | 20231207 | 090200 | 9164618600 | 120700 | 122300 | 122300 | 120700 | 18156 |
| 750 | 20231207 | 090100 | 6955639000 | 122300 | 123900 | 123900 | 122200 | 27555 |
| 751 | 20231207 | 090000 | 3562462300 | 123900 | 122500 | 124100 | 122300 | 28833 |