40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 202900 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 2932 |
| 3 | 20231201 | 202800 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 4 | 20231201 | 202700 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 5 | 20231201 | 202600 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 6 | 20231201 | 202500 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 7 | 20231201 | 202400 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 8 | 20231201 | 202300 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 9 | 20231201 | 202200 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 10 | 20231201 | 202100 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 11 | 20231201 | 202000 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 12 | 20231201 | 201900 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 13 | 20231201 | 201800 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 14 | 20231201 | 201700 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 15 | 20231201 | 201600 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 16 | 20231201 | 201500 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 17 | 20231201 | 201400 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 18 | 20231201 | 201300 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 19 | 20231201 | 201200 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 20 | 20231201 | 201100 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 21 | 20231201 | 201000 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 22 | 20231201 | 200900 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 23 | 20231201 | 200800 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 24 | 20231201 | 200700 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 25 | 20231201 | 200600 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 26 | 20231201 | 200500 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 27 | 20231201 | 200400 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 28 | 20231201 | 200300 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 29 | 20231201 | 200200 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 30 | 20231201 | 200100 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 31 | 20231201 | 200000 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 32 | 20231201 | 195900 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 2932 |
| 33 | 20231201 | 195800 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 34 | 20231201 | 195700 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 35 | 20231201 | 195600 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 36 | 20231201 | 195500 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 37 | 20231201 | 195400 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 38 | 20231201 | 195300 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 39 | 20231201 | 195200 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 40 | 20231201 | 195100 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 41 | 20231201 | 195000 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 42 | 20231201 | 194900 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 43 | 20231201 | 194800 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 44 | 20231201 | 194700 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 45 | 20231201 | 194600 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 46 | 20231201 | 194500 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 47 | 20231201 | 194400 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 48 | 20231201 | 194300 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 49 | 20231201 | 194200 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 50 | 20231201 | 194100 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 51 | 20231201 | 194000 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 52 | 20231201 | 193900 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 53 | 20231201 | 193800 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 54 | 20231201 | 193700 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 55 | 20231201 | 193600 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 56 | 20231201 | 193500 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 57 | 20231201 | 193400 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 58 | 20231201 | 193300 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 59 | 20231201 | 193200 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 60 | 20231201 | 193100 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 61 | 20231201 | 193000 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 62 | 20231201 | 192900 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 2932 |
| 63 | 20231201 | 192800 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 64 | 20231201 | 192700 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 65 | 20231201 | 192600 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 66 | 20231201 | 192500 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 67 | 20231201 | 192400 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 68 | 20231201 | 192300 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 69 | 20231201 | 192200 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 70 | 20231201 | 192100 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 71 | 20231201 | 192000 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 72 | 20231201 | 191900 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 73 | 20231201 | 191800 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 74 | 20231201 | 191700 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 75 | 20231201 | 191600 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 76 | 20231201 | 191500 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 77 | 20231201 | 191400 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 78 | 20231201 | 191300 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 79 | 20231201 | 191200 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 80 | 20231201 | 191100 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 81 | 20231201 | 191000 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 82 | 20231201 | 190900 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 83 | 20231201 | 190800 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 84 | 20231201 | 190700 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 85 | 20231201 | 190600 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 86 | 20231201 | 190500 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 87 | 20231201 | 190400 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 88 | 20231201 | 190300 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 89 | 20231201 | 190200 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 90 | 20231201 | 190100 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 91 | 20231201 | 190000 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 92 | 20231201 | 185900 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 2932 |
| 93 | 20231201 | 185800 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 94 | 20231201 | 185700 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 95 | 20231201 | 185600 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 96 | 20231201 | 185500 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 97 | 20231201 | 185400 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 98 | 20231201 | 185300 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 99 | 20231201 | 185200 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 100 | 20231201 | 185100 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 101 | 20231201 | 185000 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 102 | 20231201 | 184900 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 103 | 20231201 | 184800 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 104 | 20231201 | 184700 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 105 | 20231201 | 184600 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 106 | 20231201 | 184500 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 107 | 20231201 | 184400 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 108 | 20231201 | 184300 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 109 | 20231201 | 184200 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 110 | 20231201 | 184100 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 111 | 20231201 | 184000 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 112 | 20231201 | 183900 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 113 | 20231201 | 183800 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 114 | 20231201 | 183700 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 115 | 20231201 | 183600 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 116 | 20231201 | 183500 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 117 | 20231201 | 183400 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 118 | 20231201 | 183300 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 119 | 20231201 | 183200 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 120 | 20231201 | 183100 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 121 | 20231201 | 183000 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 122 | 20231201 | 182900 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 2932 |
| 123 | 20231201 | 182800 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 124 | 20231201 | 182700 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 125 | 20231201 | 182600 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 126 | 20231201 | 182500 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 127 | 20231201 | 182400 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 128 | 20231201 | 182300 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 129 | 20231201 | 182200 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 130 | 20231201 | 182100 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 131 | 20231201 | 182000 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 132 | 20231201 | 181900 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 133 | 20231201 | 181800 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 134 | 20231201 | 181700 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 135 | 20231201 | 181600 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 136 | 20231201 | 181500 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 137 | 20231201 | 181400 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 138 | 20231201 | 181300 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 139 | 20231201 | 181200 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 140 | 20231201 | 181100 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 141 | 20231201 | 181000 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 142 | 20231201 | 180900 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 143 | 20231201 | 180800 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 144 | 20231201 | 180700 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 145 | 20231201 | 180600 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 146 | 20231201 | 180500 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 147 | 20231201 | 180400 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 148 | 20231201 | 180300 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 149 | 20231201 | 180200 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 150 | 20231201 | 180100 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 151 | 20231201 | 180000 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 152 | 20231201 | 175900 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 2932 |
| 153 | 20231201 | 175800 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 154 | 20231201 | 175700 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 155 | 20231201 | 175600 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 156 | 20231201 | 175500 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 157 | 20231201 | 175400 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 158 | 20231201 | 175300 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 159 | 20231201 | 175200 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 160 | 20231201 | 175100 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 161 | 20231201 | 175000 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 162 | 20231201 | 174900 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 163 | 20231201 | 174800 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 164 | 20231201 | 174700 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 165 | 20231201 | 174600 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 166 | 20231201 | 174500 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 167 | 20231201 | 174400 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 168 | 20231201 | 174300 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 169 | 20231201 | 174200 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 170 | 20231201 | 174100 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 171 | 20231201 | 174000 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 172 | 20231201 | 173900 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 173 | 20231201 | 173800 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 174 | 20231201 | 173700 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 175 | 20231201 | 173600 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 176 | 20231201 | 173500 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 177 | 20231201 | 173400 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 178 | 20231201 | 173300 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 179 | 20231201 | 173200 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 180 | 20231201 | 173100 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 181 | 20231201 | 173000 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 182 | 20231201 | 172900 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 2932 |
| 183 | 20231201 | 172800 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 184 | 20231201 | 172700 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 185 | 20231201 | 172600 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 186 | 20231201 | 172500 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 187 | 20231201 | 172400 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 188 | 20231201 | 172300 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 189 | 20231201 | 172200 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 190 | 20231201 | 172100 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 191 | 20231201 | 172000 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 192 | 20231201 | 171900 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 193 | 20231201 | 171800 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 194 | 20231201 | 171700 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 195 | 20231201 | 171600 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 196 | 20231201 | 171500 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 197 | 20231201 | 171400 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 198 | 20231201 | 171300 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 199 | 20231201 | 171200 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 200 | 20231201 | 171100 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 201 | 20231201 | 171000 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 202 | 20231201 | 170900 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 203 | 20231201 | 170800 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 204 | 20231201 | 170700 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 205 | 20231201 | 170600 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 206 | 20231201 | 170500 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 207 | 20231201 | 170400 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 208 | 20231201 | 170300 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 209 | 20231201 | 170200 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 210 | 20231201 | 170100 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 211 | 20231201 | 170000 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 212 | 20231201 | 165900 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 2932 |
| 213 | 20231201 | 165800 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 214 | 20231201 | 165700 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 215 | 20231201 | 165600 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 216 | 20231201 | 165500 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 217 | 20231201 | 165400 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 218 | 20231201 | 165300 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 219 | 20231201 | 165200 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 220 | 20231201 | 165100 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 221 | 20231201 | 165000 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 222 | 20231201 | 164900 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 223 | 20231201 | 164800 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 224 | 20231201 | 164700 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 225 | 20231201 | 164600 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 226 | 20231201 | 164500 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 227 | 20231201 | 164400 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 228 | 20231201 | 164300 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 229 | 20231201 | 164200 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 230 | 20231201 | 164100 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 231 | 20231201 | 164000 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 232 | 20231201 | 163900 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 233 | 20231201 | 163800 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 234 | 20231201 | 163700 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 235 | 20231201 | 163600 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 236 | 20231201 | 163500 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 237 | 20231201 | 163400 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 238 | 20231201 | 163300 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 239 | 20231201 | 163200 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 240 | 20231201 | 163100 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 241 | 20231201 | 163000 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 242 | 20231201 | 162900 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 2932 |
| 243 | 20231201 | 162800 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 244 | 20231201 | 162700 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 245 | 20231201 | 162600 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 246 | 20231201 | 162500 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 247 | 20231201 | 162400 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 248 | 20231201 | 162300 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 249 | 20231201 | 162200 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 250 | 20231201 | 162100 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 251 | 20231201 | 162000 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 252 | 20231201 | 161900 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 253 | 20231201 | 161800 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 254 | 20231201 | 161700 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 255 | 20231201 | 161600 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 256 | 20231201 | 161500 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 257 | 20231201 | 161400 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 258 | 20231201 | 161300 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 259 | 20231201 | 161200 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 260 | 20231201 | 161100 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 261 | 20231201 | 161000 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 262 | 20231201 | 160900 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 263 | 20231201 | 160800 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 264 | 20231201 | 160700 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 265 | 20231201 | 160600 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 266 | 20231201 | 160500 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 267 | 20231201 | 160400 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 268 | 20231201 | 160300 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 269 | 20231201 | 160200 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 270 | 20231201 | 160100 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 271 | 20231201 | 160000 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 272 | 20231201 | 155900 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 2932 |
| 273 | 20231201 | 155800 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 274 | 20231201 | 155700 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 275 | 20231201 | 155600 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 276 | 20231201 | 155500 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 277 | 20231201 | 155400 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 278 | 20231201 | 155300 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 279 | 20231201 | 155200 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 280 | 20231201 | 155100 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 281 | 20231201 | 155000 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 282 | 20231201 | 154900 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 283 | 20231201 | 154800 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 284 | 20231201 | 154700 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 285 | 20231201 | 154600 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 286 | 20231201 | 154500 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 287 | 20231201 | 154400 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 288 | 20231201 | 154300 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 289 | 20231201 | 154200 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 290 | 20231201 | 154100 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 291 | 20231201 | 154000 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 292 | 20231201 | 153900 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 293 | 20231201 | 153800 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 294 | 20231201 | 153700 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 295 | 20231201 | 153600 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 296 | 20231201 | 153500 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 297 | 20231201 | 153400 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 298 | 20231201 | 153300 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 299 | 20231201 | 153200 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 300 | 20231201 | 153100 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 0 |
| 301 | 20231201 | 153000 | 12281806200 | 112100 | 112100 | 112100 | 112100 | 2932 |
| 302 | 20231201 | 152900 | 11953129000 | 112400 | 112400 | 112400 | 112400 | 0 |
| 303 | 20231201 | 152800 | 11953129000 | 112400 | 112400 | 112400 | 112400 | 0 |
| 304 | 20231201 | 152700 | 11953129000 | 112400 | 112400 | 112400 | 112400 | 0 |
| 305 | 20231201 | 152600 | 11953129000 | 112400 | 112400 | 112400 | 112400 | 0 |
| 306 | 20231201 | 152500 | 11953129000 | 112400 | 112400 | 112400 | 112400 | 0 |
| 307 | 20231201 | 152400 | 11953129000 | 112400 | 112400 | 112400 | 112400 | 0 |
| 308 | 20231201 | 152300 | 11953129000 | 112400 | 112400 | 112400 | 112400 | 0 |
| 309 | 20231201 | 152200 | 11953129000 | 112400 | 112400 | 112400 | 112400 | 0 |
| 310 | 20231201 | 152100 | 11953129000 | 112400 | 112400 | 112400 | 112400 | 0 |
| 311 | 20231201 | 152000 | 11953129000 | 112400 | 112400 | 112400 | 112400 | 0 |
| 312 | 20231201 | 151900 | 11953129000 | 112400 | 112300 | 112400 | 112200 | 362 |
| 313 | 20231201 | 151800 | 11912501300 | 112300 | 112500 | 112500 | 112200 | 374 |
| 314 | 20231201 | 151700 | 11870494100 | 112500 | 112500 | 112700 | 112300 | 440 |
| 315 | 20231201 | 151600 | 11821010000 | 112500 | 112500 | 112700 | 112400 | 533 |
| 316 | 20231201 | 151500 | 11761010100 | 112500 | 112500 | 112700 | 112500 | 508 |
| 317 | 20231201 | 151400 | 11703782900 | 112500 | 112700 | 112800 | 112500 | 695 |
| 318 | 20231201 | 151300 | 11625462800 | 112600 | 112600 | 112700 | 112500 | 525 |
| 319 | 20231201 | 151200 | 11566315400 | 112600 | 112500 | 112600 | 112400 | 353 |
| 320 | 20231201 | 151100 | 11526581800 | 112400 | 112300 | 112600 | 112300 | 508 |
| 321 | 20231201 | 151000 | 11469458800 | 112400 | 112500 | 112600 | 112300 | 774 |
| 322 | 20231201 | 150900 | 11382421200 | 112400 | 112400 | 112600 | 112300 | 500 |
| 323 | 20231201 | 150800 | 11326167500 | 112600 | 112400 | 112600 | 112300 | 528 |
| 324 | 20231201 | 150700 | 11266792900 | 112300 | 112400 | 112600 | 112300 | 1175 |
| 325 | 20231201 | 150600 | 11134723500 | 112400 | 112600 | 112600 | 112400 | 483 |
| 326 | 20231201 | 150500 | 11080373300 | 112600 | 112400 | 112600 | 112300 | 535 |
| 327 | 20231201 | 150400 | 11020184700 | 112400 | 112400 | 112500 | 112300 | 348 |
| 328 | 20231201 | 150300 | 10981055300 | 112500 | 112400 | 112500 | 112200 | 476 |
| 329 | 20231201 | 150200 | 10927533900 | 112300 | 112300 | 112500 | 112200 | 1421 |
| 330 | 20231201 | 150100 | 10767875100 | 112200 | 112100 | 112400 | 112100 | 422 |
| 331 | 20231201 | 150000 | 10720497500 | 112100 | 112200 | 112500 | 112000 | 635 |
| 332 | 20231201 | 145900 | 10649283300 | 112300 | 112300 | 112400 | 112200 | 461 |
| 333 | 20231201 | 145800 | 10597502200 | 112300 | 112200 | 112300 | 112000 | 332 |
| 334 | 20231201 | 145700 | 10560247900 | 112200 | 112100 | 112300 | 112100 | 1075 |
| 335 | 20231201 | 145600 | 10439643400 | 112200 | 112400 | 112400 | 112000 | 394 |
| 336 | 20231201 | 145500 | 10395430200 | 112400 | 112400 | 112400 | 112100 | 547 |
| 337 | 20231201 | 145400 | 10334024900 | 112400 | 112400 | 112500 | 112200 | 441 |
| 338 | 20231201 | 145300 | 10284470700 | 112400 | 112500 | 112500 | 112200 | 455 |
| 339 | 20231201 | 145200 | 10233337400 | 112500 | 112500 | 112500 | 112100 | 401 |
| 340 | 20231201 | 145100 | 10188260800 | 112500 | 112400 | 112500 | 112200 | 1049 |
| 341 | 20231201 | 145000 | 10070326300 | 112500 | 112300 | 112500 | 112200 | 430 |
| 342 | 20231201 | 144900 | 10021990100 | 112400 | 112500 | 112500 | 112200 | 994 |
| 343 | 20231201 | 144800 | 9910303400 | 112500 | 112300 | 112500 | 112200 | 366 |
| 344 | 20231201 | 144700 | 9869180100 | 112300 | 112400 | 112400 | 112100 | 366 |
| 345 | 20231201 | 144600 | 9828063000 | 112400 | 112400 | 112500 | 112200 | 441 |
| 346 | 20231201 | 144500 | 9778514700 | 112400 | 112300 | 112500 | 111900 | 515 |
| 347 | 20231201 | 144400 | 9720711200 | 112500 | 112500 | 112500 | 112100 | 725 |
| 348 | 20231201 | 144300 | 9639306600 | 112500 | 112300 | 112700 | 112300 | 1013 |
| 349 | 20231201 | 144200 | 9525358600 | 112400 | 112500 | 112500 | 112200 | 330 |
| 350 | 20231201 | 144100 | 9488273200 | 112500 | 112400 | 112500 | 112200 | 778 |
| 351 | 20231201 | 144000 | 9400898500 | 112400 | 112400 | 112500 | 112100 | 528 |
| 352 | 20231201 | 143900 | 9341577700 | 112400 | 112300 | 112400 | 112000 | 1065 |
| 353 | 20231201 | 143800 | 9222003300 | 112300 | 112100 | 112300 | 112000 | 425 |
| 354 | 20231201 | 143700 | 9174339800 | 112100 | 112200 | 112300 | 111900 | 337 |
| 355 | 20231201 | 143600 | 9136568200 | 112100 | 112000 | 112300 | 112000 | 401 |
| 356 | 20231201 | 143500 | 9091603600 | 112000 | 112000 | 112300 | 111900 | 299 |
| 357 | 20231201 | 143400 | 9058081100 | 112000 | 112100 | 112200 | 111900 | 230 |
| 358 | 20231201 | 143300 | 9032313000 | 111900 | 112100 | 112200 | 111700 | 262 |
| 359 | 20231201 | 143200 | 9002959300 | 112000 | 111900 | 112200 | 111800 | 440 |
| 360 | 20231201 | 143100 | 8953690000 | 111900 | 112100 | 112200 | 111800 | 221 |
| 361 | 20231201 | 143000 | 8928930900 | 111800 | 111900 | 112100 | 111800 | 371 |
| 362 | 20231201 | 142900 | 8887405300 | 111900 | 111900 | 112100 | 111800 | 266 |
| 363 | 20231201 | 142800 | 8857632000 | 111900 | 111800 | 112100 | 111800 | 276 |
| 364 | 20231201 | 142700 | 8826738900 | 111900 | 112100 | 112100 | 111800 | 252 |
| 365 | 20231201 | 142600 | 8798530300 | 112000 | 112000 | 112100 | 111800 | 307 |
| 366 | 20231201 | 142500 | 8764155800 | 112100 | 111900 | 112100 | 111700 | 300 |
| 367 | 20231201 | 142400 | 8730591400 | 111900 | 112000 | 112100 | 111800 | 229 |
| 368 | 20231201 | 142300 | 8704962300 | 112000 | 111900 | 112100 | 111600 | 398 |
| 369 | 20231201 | 142200 | 8660459500 | 111900 | 112000 | 112200 | 111800 | 491 |
| 370 | 20231201 | 142100 | 8605498300 | 112000 | 111900 | 112100 | 111900 | 242 |
| 371 | 20231201 | 142000 | 8578399600 | 112000 | 112100 | 112100 | 111800 | 338 |
| 372 | 20231201 | 141900 | 8540554600 | 112100 | 112100 | 112100 | 111900 | 314 |
| 373 | 20231201 | 141800 | 8505375500 | 112000 | 112200 | 112300 | 111800 | 292 |
| 374 | 20231201 | 141700 | 8472669900 | 112200 | 112100 | 112200 | 111900 | 666 |
| 375 | 20231201 | 141600 | 8398049700 | 112100 | 112000 | 112400 | 111900 | 1688 |
| 376 | 20231201 | 141500 | 8208770300 | 111900 | 111800 | 111900 | 111700 | 801 |
| 377 | 20231201 | 141400 | 8119181700 | 111700 | 111700 | 111800 | 111600 | 368 |
| 378 | 20231201 | 141300 | 8078086400 | 111700 | 111600 | 111700 | 111500 | 288 |
| 379 | 20231201 | 141200 | 8045938800 | 111500 | 111600 | 111700 | 111300 | 257 |
| 380 | 20231201 | 141100 | 8017270100 | 111600 | 111600 | 111800 | 111300 | 209 |
| 381 | 20231201 | 141000 | 7993947800 | 111600 | 111600 | 111700 | 111400 | 375 |
| 382 | 20231201 | 140900 | 7952108200 | 111600 | 111500 | 111700 | 111400 | 179 |
| 383 | 20231201 | 140800 | 7932133300 | 111500 | 111200 | 111500 | 111200 | 221 |
| 384 | 20231201 | 140700 | 7907511700 | 111200 | 111500 | 111500 | 111200 | 229 |
| 385 | 20231201 | 140600 | 7882007500 | 111500 | 111400 | 111500 | 111100 | 152 |
| 386 | 20231201 | 140500 | 7865081300 | 111400 | 111300 | 111400 | 111100 | 279 |
| 387 | 20231201 | 140400 | 7834047000 | 111400 | 111200 | 111400 | 111200 | 190 |
| 388 | 20231201 | 140300 | 7812906600 | 111100 | 111100 | 111400 | 111100 | 171 |
| 389 | 20231201 | 140200 | 7793888700 | 111200 | 111400 | 111400 | 111100 | 146 |
| 390 | 20231201 | 140100 | 7777647000 | 111300 | 111300 | 111400 | 111100 | 300 |
| 391 | 20231201 | 140000 | 7744278000 | 111300 | 111400 | 111500 | 111300 | 123 |
| 392 | 20231201 | 135900 | 7730578900 | 111400 | 111300 | 111500 | 111300 | 322 |
| 393 | 20231201 | 135800 | 7694717300 | 111300 | 111400 | 111500 | 111300 | 1230 |
| 394 | 20231201 | 135700 | 7557695000 | 111300 | 111200 | 111400 | 111100 | 185 |
| 395 | 20231201 | 135600 | 7537108300 | 111400 | 111100 | 111400 | 111100 | 457 |
| 396 | 20231201 | 135500 | 7486277900 | 111100 | 111400 | 111400 | 111100 | 150 |
| 397 | 20231201 | 135400 | 7469591200 | 111400 | 111300 | 111400 | 111000 | 231 |
| 398 | 20231201 | 135300 | 7443915100 | 111300 | 111100 | 111400 | 111000 | 145 |
| 399 | 20231201 | 135200 | 7427799900 | 111100 | 111400 | 111400 | 111100 | 165 |
| 400 | 20231201 | 135100 | 7409452500 | 111400 | 111200 | 111400 | 111100 | 227 |
| 401 | 20231201 | 135000 | 7384212500 | 111200 | 111300 | 111500 | 111100 | 149 |
| 402 | 20231201 | 134900 | 7367631000 | 111300 | 111200 | 111400 | 111200 | 142 |
| 403 | 20231201 | 134800 | 7351827600 | 111300 | 111500 | 111500 | 111200 | 156 |
| 404 | 20231201 | 134700 | 7334462600 | 111400 | 111500 | 111600 | 111300 | 111 |
| 405 | 20231201 | 134600 | 7322095100 | 111600 | 111300 | 111600 | 111200 | 493 |
| 406 | 20231201 | 134500 | 7267168400 | 111300 | 111300 | 111400 | 111200 | 192 |
| 407 | 20231201 | 134400 | 7245796500 | 111300 | 111400 | 111400 | 111200 | 177 |
| 408 | 20231201 | 134300 | 7226094100 | 111300 | 111400 | 111400 | 111200 | 167 |
| 409 | 20231201 | 134200 | 7207504700 | 111400 | 111200 | 111500 | 111100 | 294 |
| 410 | 20231201 | 134100 | 7174763900 | 111200 | 111100 | 111500 | 111000 | 1620 |
| 411 | 20231201 | 134000 | 6994574100 | 111300 | 111300 | 111300 | 111200 | 247 |
| 412 | 20231201 | 133900 | 6967096800 | 111300 | 111200 | 111400 | 111200 | 349 |
| 413 | 20231201 | 133800 | 6928256800 | 111200 | 111000 | 111200 | 111000 | 132 |
| 414 | 20231201 | 133700 | 6913583100 | 111100 | 110800 | 111200 | 110800 | 935 |
| 415 | 20231201 | 133600 | 6809863300 | 110900 | 110900 | 110900 | 110800 | 148 |
| 416 | 20231201 | 133500 | 6793455900 | 110800 | 110900 | 111100 | 110800 | 149 |
| 417 | 20231201 | 133400 | 6776931800 | 110900 | 111000 | 111100 | 110900 | 159 |
| 418 | 20231201 | 133300 | 6759287700 | 111000 | 111200 | 111200 | 111000 | 161 |
| 419 | 20231201 | 133200 | 6741409100 | 111200 | 110800 | 111200 | 110800 | 795 |
| 420 | 20231201 | 133100 | 6653136400 | 110900 | 111000 | 111000 | 110700 | 128 |
| 421 | 20231201 | 133000 | 6638957500 | 111000 | 110800 | 111000 | 110700 | 254 |
| 422 | 20231201 | 132900 | 6610792900 | 110900 | 110700 | 110900 | 110600 | 175 |
| 423 | 20231201 | 132800 | 6591419000 | 110700 | 110800 | 110900 | 110600 | 139 |
| 424 | 20231201 | 132700 | 6576026300 | 110800 | 110600 | 110800 | 110500 | 96 |
| 425 | 20231201 | 132600 | 6565401900 | 110600 | 110800 | 110900 | 110600 | 210 |
| 426 | 20231201 | 132500 | 6542141800 | 110700 | 110600 | 110800 | 110600 | 92 |
| 427 | 20231201 | 132400 | 6531956700 | 110700 | 110600 | 110900 | 110600 | 241 |
| 428 | 20231201 | 132300 | 6505256600 | 110700 | 110800 | 110900 | 110600 | 173 |
| 429 | 20231201 | 132200 | 6486097400 | 110800 | 110700 | 111000 | 110700 | 190 |
| 430 | 20231201 | 132100 | 6465038100 | 110900 | 111000 | 111000 | 110700 | 99 |
| 431 | 20231201 | 132000 | 6454069400 | 111000 | 110800 | 111000 | 110600 | 271 |
| 432 | 20231201 | 131900 | 6424051800 | 110800 | 110700 | 110900 | 110700 | 108 |
| 433 | 20231201 | 131800 | 6412083800 | 110800 | 111000 | 111000 | 110600 | 182 |
| 434 | 20231201 | 131700 | 6391911700 | 111000 | 111000 | 111000 | 110600 | 129 |
| 435 | 20231201 | 131600 | 6377613200 | 111000 | 110900 | 111000 | 110700 | 201 |
| 436 | 20231201 | 131500 | 6355335000 | 110800 | 110900 | 111000 | 110700 | 190 |
| 437 | 20231201 | 131400 | 6334277700 | 111000 | 110700 | 111000 | 110700 | 133 |
| 438 | 20231201 | 131300 | 6319536400 | 110700 | 110600 | 111000 | 110600 | 173 |
| 439 | 20231201 | 131200 | 6300377800 | 110600 | 110800 | 110900 | 110600 | 338 |
| 440 | 20231201 | 131100 | 6262923500 | 110800 | 110600 | 110800 | 110500 | 308 |
| 441 | 20231201 | 131000 | 6228835000 | 110600 | 110400 | 110800 | 110400 | 89 |
| 442 | 20231201 | 130900 | 6218985600 | 110800 | 110400 | 110800 | 110400 | 890 |
| 443 | 20231201 | 130800 | 6120597100 | 110500 | 110500 | 110500 | 110400 | 112 |
| 444 | 20231201 | 130700 | 6108224700 | 110400 | 110400 | 110500 | 110400 | 223 |
| 445 | 20231201 | 130600 | 6083597500 | 110500 | 110300 | 110500 | 110200 | 82 |
| 446 | 20231201 | 130500 | 6074544300 | 110400 | 110400 | 110400 | 110200 | 159 |
| 447 | 20231201 | 130400 | 6057011400 | 110400 | 110400 | 110400 | 110200 | 131 |
| 448 | 20231201 | 130300 | 6042557900 | 110400 | 110300 | 110400 | 110200 | 107 |
| 449 | 20231201 | 130200 | 6030755400 | 110300 | 110300 | 110400 | 110100 | 171 |
| 450 | 20231201 | 130100 | 6011902900 | 110200 | 110200 | 110300 | 110200 | 79 |
| 451 | 20231201 | 130000 | 6003193000 | 110300 | 110400 | 110400 | 110200 | 159 |
| 452 | 20231201 | 125900 | 5985651000 | 110400 | 110100 | 110400 | 110100 | 67 |
| 453 | 20231201 | 125800 | 5978266600 | 110000 | 110000 | 110400 | 110000 | 186 |
| 454 | 20231201 | 125700 | 5957768100 | 110400 | 110000 | 110400 | 110000 | 121 |
| 455 | 20231201 | 125600 | 5944445500 | 110100 | 110200 | 110300 | 110000 | 99 |
| 456 | 20231201 | 125500 | 5933546200 | 110300 | 110100 | 110400 | 110000 | 107 |
| 457 | 20231201 | 125400 | 5921756200 | 110000 | 110300 | 110300 | 110000 | 135 |
| 458 | 20231201 | 125300 | 5906888700 | 110200 | 110200 | 110300 | 110100 | 107 |
| 459 | 20231201 | 125200 | 5895097100 | 110300 | 110200 | 110300 | 110000 | 165 |
| 460 | 20231201 | 125100 | 5876929800 | 110200 | 110100 | 110200 | 110000 | 128 |
| 461 | 20231201 | 125000 | 5862831100 | 110200 | 110200 | 110200 | 110000 | 144 |
| 462 | 20231201 | 124900 | 5846976300 | 110200 | 110200 | 110400 | 110100 | 168 |
| 463 | 20231201 | 124800 | 5828460000 | 110200 | 110300 | 110300 | 110100 | 76 |
| 464 | 20231201 | 124700 | 5820082900 | 110400 | 110200 | 110400 | 110100 | 73 |
| 465 | 20231201 | 124600 | 5812030600 | 110400 | 110300 | 110400 | 110100 | 74 |
| 466 | 20231201 | 124500 | 5803875400 | 110400 | 110300 | 110400 | 110000 | 149 |
| 467 | 20231201 | 124400 | 5787459100 | 110300 | 110300 | 110300 | 110200 | 125 |
| 468 | 20231201 | 124300 | 5773677600 | 110300 | 110400 | 110500 | 110000 | 103 |
| 469 | 20231201 | 124200 | 5762316400 | 110500 | 110400 | 110500 | 110100 | 125 |
| 470 | 20231201 | 124100 | 5748524300 | 110300 | 110300 | 110400 | 110200 | 152 |
| 471 | 20231201 | 124000 | 5731766000 | 110400 | 110300 | 110400 | 110200 | 73 |
| 472 | 20231201 | 123900 | 5723714700 | 110300 | 110300 | 110400 | 110100 | 137 |
| 473 | 20231201 | 123800 | 5708607000 | 110400 | 110400 | 110400 | 110300 | 107 |
| 474 | 20231201 | 123700 | 5696798500 | 110400 | 110300 | 110400 | 110200 | 140 |
| 475 | 20231201 | 123600 | 5681360400 | 110300 | 110300 | 110400 | 110200 | 98 |
| 476 | 20231201 | 123500 | 5670553300 | 110300 | 110300 | 110400 | 110000 | 95 |
| 477 | 20231201 | 123400 | 5660078900 | 110300 | 110500 | 110500 | 110300 | 132 |
| 478 | 20231201 | 123300 | 5645510800 | 110500 | 110200 | 110500 | 110200 | 120 |
| 479 | 20231201 | 123200 | 5632275300 | 110300 | 110300 | 110500 | 110200 | 107 |
| 480 | 20231201 | 123100 | 5620471600 | 110400 | 110300 | 110400 | 110300 | 123 |
| 481 | 20231201 | 123000 | 5606896600 | 110400 | 110300 | 110400 | 110300 | 211 |
| 482 | 20231201 | 122900 | 5583613500 | 110300 | 110300 | 110400 | 110200 | 111 |
| 483 | 20231201 | 122800 | 5571364900 | 110200 | 110200 | 110400 | 110200 | 209 |
| 484 | 20231201 | 122700 | 5548314100 | 110300 | 110200 | 110400 | 110100 | 772 |
| 485 | 20231201 | 122600 | 5463164900 | 110300 | 110300 | 110300 | 110000 | 186 |
| 486 | 20231201 | 122500 | 5442683300 | 110200 | 110300 | 110300 | 110000 | 91 |
| 487 | 20231201 | 122400 | 5432653500 | 110300 | 110200 | 110300 | 110000 | 141 |
| 488 | 20231201 | 122300 | 5417126400 | 110200 | 110200 | 110300 | 110000 | 87 |
| 489 | 20231201 | 122200 | 5407542500 | 110300 | 110200 | 110300 | 110100 | 114 |
| 490 | 20231201 | 122100 | 5394983600 | 110100 | 110100 | 110300 | 110100 | 142 |
| 491 | 20231201 | 122000 | 5379334800 | 110100 | 110200 | 110200 | 110100 | 72 |
| 492 | 20231201 | 121900 | 5371404700 | 110200 | 110300 | 110300 | 110100 | 121 |
| 493 | 20231201 | 121800 | 5358066600 | 110300 | 110300 | 110300 | 110200 | 130 |
| 494 | 20231201 | 121700 | 5343732200 | 110300 | 110200 | 110400 | 110200 | 93 |
| 495 | 20231201 | 121600 | 5333476000 | 110200 | 110300 | 110400 | 110200 | 117 |
| 496 | 20231201 | 121500 | 5320573100 | 110200 | 110300 | 110400 | 110100 | 107 |
| 497 | 20231201 | 121400 | 5308773700 | 110400 | 110300 | 110400 | 110300 | 131 |
| 498 | 20231201 | 121300 | 5294318100 | 110300 | 110100 | 110300 | 110000 | 176 |
| 499 | 20231201 | 121200 | 5274930700 | 110200 | 110200 | 110300 | 110200 | 90 |
| 500 | 20231201 | 121100 | 5265008400 | 110200 | 110400 | 110400 | 110100 | 108 |
| 501 | 20231201 | 121000 | 5253100100 | 110400 | 110100 | 110400 | 110100 | 125 |
| 502 | 20231201 | 120900 | 5239311600 | 110200 | 110200 | 110400 | 110200 | 163 |
| 503 | 20231201 | 120800 | 5221336900 | 110200 | 110300 | 110400 | 110100 | 139 |
| 504 | 20231201 | 120700 | 5206003400 | 110400 | 110200 | 110400 | 110100 | 62 |
| 505 | 20231201 | 120600 | 5199169200 | 110100 | 110400 | 110400 | 110100 | 150 |
| 506 | 20231201 | 120500 | 5182632600 | 110400 | 110200 | 110400 | 110200 | 221 |
| 507 | 20231201 | 120400 | 5158264900 | 110200 | 110400 | 110400 | 110200 | 100 |
| 508 | 20231201 | 120300 | 5147236200 | 110400 | 110400 | 110400 | 110300 | 148 |
| 509 | 20231201 | 120200 | 5130901000 | 110400 | 110000 | 110400 | 110000 | 187 |
| 510 | 20231201 | 120100 | 5110296700 | 110300 | 110200 | 110300 | 109900 | 72 |
| 511 | 20231201 | 120000 | 5102374600 | 110200 | 110000 | 110300 | 109900 | 209 |
| 512 | 20231201 | 115900 | 5079363300 | 110000 | 110200 | 110200 | 109900 | 109 |
| 513 | 20231201 | 115800 | 5067366900 | 110100 | 110200 | 110200 | 109900 | 162 |
| 514 | 20231201 | 115700 | 5049539400 | 110100 | 110300 | 110300 | 110000 | 94 |
| 515 | 20231201 | 115600 | 5039184800 | 110300 | 110100 | 110300 | 110000 | 114 |
| 516 | 20231201 | 115500 | 5026626900 | 110200 | 110200 | 110300 | 110000 | 197 |
| 517 | 20231201 | 115400 | 5004935900 | 110200 | 110100 | 110300 | 110000 | 204 |
| 518 | 20231201 | 115300 | 4982463200 | 110200 | 110200 | 110400 | 110100 | 127 |
| 519 | 20231201 | 115200 | 4968467100 | 110300 | 110300 | 110300 | 110200 | 84 |
| 520 | 20231201 | 115100 | 4959205100 | 110300 | 110200 | 110300 | 110100 | 193 |
| 521 | 20231201 | 115000 | 4937927400 | 110200 | 110300 | 110500 | 110200 | 134 |
| 522 | 20231201 | 114900 | 4923144500 | 110300 | 110500 | 110500 | 110200 | 169 |
| 523 | 20231201 | 114800 | 4904504000 | 110500 | 110200 | 110500 | 110100 | 99 |
| 524 | 20231201 | 114700 | 4893591400 | 110300 | 110400 | 110400 | 110100 | 229 |
| 525 | 20231201 | 114600 | 4868337300 | 110400 | 110300 | 110400 | 110300 | 121 |
| 526 | 20231201 | 114500 | 4854985500 | 110400 | 110200 | 110400 | 110000 | 180 |
| 527 | 20231201 | 114400 | 4835150200 | 110300 | 110100 | 110300 | 110100 | 100 |
| 528 | 20231201 | 114300 | 4824131700 | 110200 | 110100 | 110400 | 110100 | 264 |
| 529 | 20231201 | 114200 | 4795033000 | 110200 | 110300 | 110400 | 110100 | 153 |
| 530 | 20231201 | 114100 | 4778163200 | 110100 | 110200 | 110400 | 110100 | 205 |
| 531 | 20231201 | 114000 | 4755580200 | 110300 | 110300 | 110400 | 110100 | 258 |
| 532 | 20231201 | 113900 | 4727129800 | 110300 | 110300 | 110400 | 110200 | 170 |
| 533 | 20231201 | 113800 | 4708378900 | 110200 | 110300 | 110400 | 110100 | 190 |
| 534 | 20231201 | 113700 | 4687431100 | 110200 | 110400 | 110500 | 110200 | 109 |
| 535 | 20231201 | 113600 | 4675407600 | 110400 | 110500 | 110500 | 110200 | 228 |
| 536 | 20231201 | 113500 | 4650241100 | 110500 | 110500 | 110500 | 110400 | 181 |
| 537 | 20231201 | 113400 | 4630249900 | 110500 | 110300 | 110500 | 110300 | 406 |
| 538 | 20231201 | 113300 | 4585431100 | 110400 | 110200 | 110400 | 110200 | 143 |
| 539 | 20231201 | 113200 | 4569662700 | 110400 | 110200 | 110400 | 110100 | 276 |
| 540 | 20231201 | 113100 | 4539220500 | 110200 | 110200 | 110300 | 110100 | 147 |
| 541 | 20231201 | 113000 | 4523019100 | 110100 | 110300 | 110400 | 110100 | 121 |
| 542 | 20231201 | 112900 | 4509680900 | 110200 | 110200 | 110400 | 110100 | 174 |
| 543 | 20231201 | 112800 | 4490502100 | 110200 | 110200 | 110300 | 110100 | 188 |
| 544 | 20231201 | 112700 | 4469778400 | 110100 | 110400 | 110400 | 110100 | 212 |
| 545 | 20231201 | 112600 | 4446410000 | 110300 | 110300 | 110400 | 110100 | 226 |
| 546 | 20231201 | 112500 | 4421499900 | 110200 | 110300 | 110300 | 110100 | 167 |
| 547 | 20231201 | 112400 | 4403098700 | 110300 | 110100 | 110400 | 110000 | 342 |
| 548 | 20231201 | 112300 | 4365408600 | 110300 | 110300 | 110400 | 110100 | 250 |
| 549 | 20231201 | 112200 | 4337842400 | 110200 | 110300 | 110400 | 110100 | 375 |
| 550 | 20231201 | 112100 | 4296479800 | 110400 | 110400 | 110400 | 110300 | 307 |
| 551 | 20231201 | 112000 | 4262601700 | 110300 | 110400 | 110500 | 110200 | 269 |
| 552 | 20231201 | 111900 | 4232915500 | 110400 | 110400 | 110400 | 110100 | 305 |
| 553 | 20231201 | 111800 | 4199277100 | 110400 | 110000 | 110400 | 110000 | 497 |
| 554 | 20231201 | 111700 | 4144507000 | 109900 | 110000 | 110000 | 109800 | 212 |
| 555 | 20231201 | 111600 | 4121195100 | 110000 | 109700 | 110000 | 109700 | 563 |
| 556 | 20231201 | 111500 | 4059350200 | 109700 | 109700 | 109900 | 109500 | 401 |
| 557 | 20231201 | 111400 | 4015311200 | 109600 | 109600 | 109800 | 109400 | 1526 |
| 558 | 20231201 | 111300 | 3847942300 | 109700 | 109500 | 109700 | 109400 | 647 |
| 559 | 20231201 | 111200 | 3777033200 | 109500 | 109500 | 109600 | 109400 | 838 |
| 560 | 20231201 | 111100 | 3685260700 | 109400 | 109400 | 109500 | 109300 | 445 |
| 561 | 20231201 | 111000 | 3636587300 | 109400 | 109400 | 109400 | 109200 | 382 |
| 562 | 20231201 | 110900 | 3594846800 | 109400 | 109200 | 109400 | 109100 | 229 |
| 563 | 20231201 | 110800 | 3569828600 | 109300 | 109200 | 109300 | 109100 | 392 |
| 564 | 20231201 | 110700 | 3527032300 | 109200 | 109200 | 109200 | 109000 | 213 |
| 565 | 20231201 | 110600 | 3503794600 | 109000 | 109400 | 109400 | 109000 | 377 |
| 566 | 20231201 | 110500 | 3462656400 | 109400 | 109200 | 109400 | 109100 | 277 |
| 567 | 20231201 | 110400 | 3432401500 | 109200 | 109200 | 109400 | 109000 | 190 |
| 568 | 20231201 | 110300 | 3411650600 | 109200 | 109100 | 109300 | 109100 | 251 |
| 569 | 20231201 | 110200 | 3384247000 | 109200 | 109000 | 109300 | 109000 | 240 |
| 570 | 20231201 | 110100 | 3358047800 | 109100 | 109000 | 109300 | 109000 | 198 |
| 571 | 20231201 | 110000 | 3336446300 | 109100 | 109300 | 109300 | 109100 | 134 |
| 572 | 20231201 | 105900 | 3321816900 | 109300 | 109200 | 109300 | 109100 | 318 |
| 573 | 20231201 | 105800 | 3287106900 | 109200 | 109200 | 109200 | 108900 | 139 |
| 574 | 20231201 | 105700 | 3271943500 | 109000 | 109200 | 109300 | 108900 | 365 |
| 575 | 20231201 | 105600 | 3232108000 | 109200 | 109000 | 109200 | 109000 | 243 |
| 576 | 20231201 | 105500 | 3205595900 | 109100 | 109200 | 109200 | 108900 | 163 |
| 577 | 20231201 | 105400 | 3187827100 | 109200 | 108900 | 109200 | 108800 | 257 |
| 578 | 20231201 | 105300 | 3159812600 | 108900 | 109100 | 109100 | 108800 | 127 |
| 579 | 20231201 | 105200 | 3145980100 | 109000 | 109000 | 109000 | 108800 | 169 |
| 580 | 20231201 | 105100 | 3127577900 | 108900 | 109000 | 109100 | 108800 | 265 |
| 581 | 20231201 | 105000 | 3098713600 | 109000 | 108900 | 109100 | 108900 | 366 |
| 582 | 20231201 | 104900 | 3058818100 | 109000 | 109000 | 109300 | 108900 | 159 |
| 583 | 20231201 | 104800 | 3041473500 | 109100 | 109200 | 109400 | 109000 | 173 |
| 584 | 20231201 | 104700 | 3022588700 | 109100 | 109200 | 109400 | 109000 | 402 |
| 585 | 20231201 | 104600 | 2978664200 | 109200 | 109100 | 109200 | 108900 | 248 |
| 586 | 20231201 | 104500 | 2951616900 | 109200 | 109200 | 109200 | 108900 | 114 |
| 587 | 20231201 | 104400 | 2939185700 | 109200 | 108900 | 109200 | 108900 | 305 |
| 588 | 20231201 | 104300 | 2905915100 | 108900 | 108700 | 108900 | 108700 | 110 |
| 589 | 20231201 | 104200 | 2893951800 | 108800 | 108700 | 108900 | 108600 | 270 |
| 590 | 20231201 | 104100 | 2864598100 | 108700 | 108700 | 108800 | 108600 | 177 |
| 591 | 20231201 | 104000 | 2845356500 | 108700 | 108700 | 108800 | 108600 | 245 |
| 592 | 20231201 | 103900 | 2818723800 | 108700 | 108600 | 108800 | 108600 | 266 |
| 593 | 20231201 | 103800 | 2789816400 | 108600 | 108700 | 108800 | 108600 | 177 |
| 594 | 20231201 | 103700 | 2770579600 | 108700 | 108700 | 108900 | 108700 | 127 |
| 595 | 20231201 | 103600 | 2756770800 | 108800 | 108900 | 108900 | 108700 | 125 |
| 596 | 20231201 | 103500 | 2743173500 | 108800 | 108700 | 108900 | 108600 | 197 |
| 597 | 20231201 | 103400 | 2721756000 | 108700 | 108900 | 108900 | 108700 | 111 |
| 598 | 20231201 | 103300 | 2709686900 | 108800 | 108900 | 109000 | 108600 | 586 |
| 599 | 20231201 | 103200 | 2645948400 | 109000 | 108700 | 109000 | 108600 | 337 |
| 600 | 20231201 | 103100 | 2609289300 | 108700 | 108800 | 108900 | 108700 | 263 |
| 601 | 20231201 | 103000 | 2580689800 | 108800 | 108800 | 108900 | 108800 | 77 |
| 602 | 20231201 | 102900 | 2572311900 | 108800 | 108900 | 108900 | 108800 | 173 |
| 603 | 20231201 | 102800 | 2553486700 | 108800 | 108800 | 108900 | 108800 | 117 |
| 604 | 20231201 | 102700 | 2540747200 | 108900 | 108900 | 109000 | 108900 | 206 |
| 605 | 20231201 | 102600 | 2518311500 | 109000 | 108900 | 109000 | 108900 | 95 |
| 606 | 20231201 | 102500 | 2507964700 | 108900 | 109200 | 109300 | 108900 | 109 |
| 607 | 20231201 | 102400 | 2496081700 | 109100 | 109200 | 109300 | 109000 | 211 |
| 608 | 20231201 | 102300 | 2473055700 | 109200 | 108900 | 109300 | 108900 | 255 |
| 609 | 20231201 | 102200 | 2445207300 | 108900 | 109000 | 109200 | 108900 | 258 |
| 610 | 20231201 | 102100 | 2417076100 | 109000 | 108700 | 109100 | 108700 | 131 |
| 611 | 20231201 | 102000 | 2402803100 | 109000 | 108800 | 109000 | 108600 | 310 |
| 612 | 20231201 | 101900 | 2369071700 | 108600 | 108600 | 109000 | 108600 | 232 |
| 613 | 20231201 | 101800 | 2343827700 | 108600 | 108600 | 108700 | 108500 | 230 |
| 614 | 20231201 | 101700 | 2318853300 | 108500 | 108700 | 108700 | 108500 | 348 |
| 615 | 20231201 | 101600 | 2281066200 | 108700 | 108800 | 108800 | 108700 | 162 |
| 616 | 20231201 | 101500 | 2263453600 | 108900 | 108900 | 109000 | 108900 | 61 |
| 617 | 20231201 | 101400 | 2256810500 | 108800 | 108800 | 108900 | 108700 | 212 |
| 618 | 20231201 | 101300 | 2233745100 | 108800 | 108900 | 108900 | 108800 | 108 |
| 619 | 20231201 | 101200 | 2221987000 | 108900 | 108900 | 109100 | 108900 | 96 |
| 620 | 20231201 | 101100 | 2211525000 | 109000 | 109000 | 109100 | 108800 | 348 |
| 621 | 20231201 | 101000 | 2173609300 | 109000 | 109000 | 109100 | 108800 | 133 |
| 622 | 20231201 | 100900 | 2159120500 | 108900 | 108600 | 109000 | 108600 | 381 |
| 623 | 20231201 | 100800 | 2117665300 | 108500 | 108400 | 108700 | 108400 | 376 |
| 624 | 20231201 | 100700 | 2076842400 | 108400 | 108400 | 108400 | 108300 | 491 |
| 625 | 20231201 | 100600 | 2023655400 | 108400 | 108500 | 108500 | 108400 | 125 |
| 626 | 20231201 | 100500 | 2010104600 | 108500 | 108500 | 108500 | 108400 | 890 |
| 627 | 20231201 | 100400 | 1913603700 | 108400 | 108500 | 108500 | 108400 | 308 |
| 628 | 20231201 | 100300 | 1880200700 | 108500 | 108700 | 108700 | 108500 | 269 |
| 629 | 20231201 | 100200 | 1851006400 | 108700 | 108600 | 108700 | 108600 | 95 |
| 630 | 20231201 | 100100 | 1840688400 | 108700 | 108600 | 108800 | 108600 | 189 |
| 631 | 20231201 | 100000 | 1820160600 | 108600 | 108600 | 108700 | 108600 | 86 |
| 632 | 20231201 | 095900 | 1810818200 | 108600 | 108800 | 108800 | 108600 | 163 |
| 633 | 20231201 | 095800 | 1793087100 | 108800 | 108800 | 108800 | 108800 | 165 |
| 634 | 20231201 | 095700 | 1775135100 | 108800 | 108700 | 108800 | 108600 | 163 |
| 635 | 20231201 | 095600 | 1757414400 | 108700 | 108700 | 108700 | 108600 | 223 |
| 636 | 20231201 | 095500 | 1733188600 | 108700 | 108800 | 108800 | 108700 | 117 |
| 637 | 20231201 | 095400 | 1720470500 | 108700 | 108700 | 108800 | 108700 | 323 |
| 638 | 20231201 | 095300 | 1685357200 | 108700 | 108700 | 108800 | 108700 | 101 |
| 639 | 20231201 | 095200 | 1674375000 | 108800 | 108900 | 108900 | 108700 | 206 |
| 640 | 20231201 | 095100 | 1651962600 | 108800 | 108900 | 108900 | 108800 | 89 |
| 641 | 20231201 | 095000 | 1642276500 | 109000 | 108900 | 109000 | 108800 | 316 |
| 642 | 20231201 | 094900 | 1607881500 | 108900 | 108900 | 108900 | 108800 | 111 |
| 643 | 20231201 | 094800 | 1595799000 | 108900 | 109000 | 109000 | 108900 | 156 |
| 644 | 20231201 | 094700 | 1578810300 | 108900 | 109000 | 109000 | 108900 | 95 |
| 645 | 20231201 | 094600 | 1568459200 | 108900 | 109000 | 109100 | 108900 | 216 |
| 646 | 20231201 | 094500 | 1544916600 | 109000 | 109100 | 109100 | 109000 | 88 |
| 647 | 20231201 | 094400 | 1535318900 | 109100 | 109200 | 109200 | 109100 | 61 |
| 648 | 20231201 | 094300 | 1528662800 | 109100 | 109100 | 109300 | 109000 | 180 |
| 649 | 20231201 | 094200 | 1509010200 | 109000 | 109100 | 109200 | 109000 | 99 |
| 650 | 20231201 | 094100 | 1498208200 | 109100 | 109100 | 109100 | 109000 | 146 |
| 651 | 20231201 | 094000 | 1482280000 | 109100 | 109200 | 109300 | 109100 | 61 |
| 652 | 20231201 | 093900 | 1475620000 | 109200 | 109300 | 109300 | 109200 | 141 |
| 653 | 20231201 | 093800 | 1460212600 | 109200 | 109300 | 109300 | 109200 | 69 |
| 654 | 20231201 | 093700 | 1452673400 | 109200 | 109300 | 109400 | 109200 | 108 |
| 655 | 20231201 | 093600 | 1440869000 | 109300 | 109000 | 109400 | 109000 | 81 |
| 656 | 20231201 | 093500 | 1432026600 | 109100 | 109100 | 109100 | 109000 | 101 |
| 657 | 20231201 | 093400 | 1421008000 | 109100 | 108600 | 109100 | 108600 | 326 |
| 658 | 20231201 | 093300 | 1385511000 | 108600 | 108500 | 108800 | 108500 | 549 |
| 659 | 20231201 | 093200 | 1325845300 | 108600 | 108600 | 108700 | 108400 | 673 |
| 660 | 20231201 | 093100 | 1252800400 | 108500 | 109100 | 109200 | 108400 | 2630 |
| 661 | 20231201 | 093000 | 966531600 | 109100 | 109300 | 109400 | 109100 | 332 |
| 662 | 20231201 | 092900 | 930255800 | 109400 | 109300 | 109400 | 109300 | 314 |
| 663 | 20231201 | 092800 | 895930400 | 109300 | 109400 | 109400 | 109300 | 261 |
| 664 | 20231201 | 092700 | 867399800 | 109400 | 109600 | 109600 | 109300 | 1081 |
| 665 | 20231201 | 092600 | 749028000 | 109600 | 109600 | 109700 | 109600 | 128 |
| 666 | 20231201 | 092500 | 734991500 | 109600 | 109600 | 109700 | 109600 | 54 |
| 667 | 20231201 | 092400 | 729072100 | 109600 | 109700 | 109700 | 109600 | 286 |
| 668 | 20231201 | 092300 | 697704600 | 109600 | 109700 | 109800 | 109600 | 107 |
| 669 | 20231201 | 092200 | 685972100 | 109700 | 109700 | 109700 | 109700 | 38 |
| 670 | 20231201 | 092100 | 681803500 | 109700 | 109700 | 109700 | 109700 | 76 |
| 671 | 20231201 | 092000 | 673466300 | 109700 | 109600 | 109700 | 109600 | 129 |
| 672 | 20231201 | 091900 | 659318800 | 109600 | 109600 | 109700 | 109600 | 106 |
| 673 | 20231201 | 091800 | 647695700 | 109500 | 109500 | 109500 | 109300 | 342 |
| 674 | 20231201 | 091700 | 610262800 | 109400 | 109600 | 109600 | 109400 | 331 |
| 675 | 20231201 | 091600 | 574020300 | 109500 | 110100 | 110200 | 109500 | 920 |
| 676 | 20231201 | 091500 | 472854200 | 110200 | 110700 | 110700 | 110100 | 1289 |
| 677 | 20231201 | 091400 | 330573600 | 110700 | 110600 | 110700 | 110500 | 239 |
| 678 | 20231201 | 091300 | 304136500 | 110600 | 110500 | 110600 | 110500 | 32 |
| 679 | 20231201 | 091200 | 300598400 | 110500 | 110600 | 110600 | 110500 | 80 |
| 680 | 20231201 | 091100 | 291752000 | 110500 | 110500 | 110600 | 110500 | 37 |
| 681 | 20231201 | 091000 | 287662700 | 110500 | 110400 | 110500 | 110400 | 93 |
| 682 | 20231201 | 090900 | 277386300 | 110500 | 110500 | 110500 | 110400 | 111 |
| 683 | 20231201 | 090800 | 265122300 | 110500 | 110700 | 110800 | 110500 | 248 |
| 684 | 20231201 | 090700 | 237685600 | 111100 | 111100 | 111200 | 110700 | 478 |
| 685 | 20231201 | 090600 | 184647400 | 111000 | 111000 | 111200 | 111000 | 202 |
| 686 | 20231201 | 090500 | 162203600 | 111000 | 110900 | 111200 | 110800 | 207 |
| 687 | 20231201 | 090400 | 139226000 | 111000 | 111000 | 111000 | 110900 | 163 |
| 688 | 20231201 | 090300 | 121136000 | 110800 | 110800 | 111100 | 110800 | 437 |
| 689 | 20231201 | 090200 | 72653000 | 110700 | 110700 | 110800 | 110700 | 109 |
| 690 | 20231201 | 090100 | 60582800 | 110900 | 110900 | 110900 | 110700 | 110 |
| 691 | 20231201 | 090000 | 48391400 | 110800 | 110400 | 111000 | 110400 | 438 |