41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 205300 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 2182 |
| 3 | 20231207 | 205200 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 4 | 20231207 | 205100 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 5 | 20231207 | 205000 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 6 | 20231207 | 204900 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 7 | 20231207 | 204800 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 8 | 20231207 | 204700 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 9 | 20231207 | 204600 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 10 | 20231207 | 204500 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 11 | 20231207 | 204400 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 12 | 20231207 | 204300 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 13 | 20231207 | 204200 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 14 | 20231207 | 204100 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 15 | 20231207 | 204000 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 16 | 20231207 | 203900 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 17 | 20231207 | 203800 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 18 | 20231207 | 203700 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 19 | 20231207 | 203600 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 20 | 20231207 | 203500 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 21 | 20231207 | 203400 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 22 | 20231207 | 203300 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 23 | 20231207 | 203200 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 24 | 20231207 | 203100 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 25 | 20231207 | 203000 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 26 | 20231207 | 202900 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 27 | 20231207 | 202800 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 28 | 20231207 | 202700 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 29 | 20231207 | 202600 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 30 | 20231207 | 202500 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 31 | 20231207 | 202400 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 32 | 20231207 | 202300 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 2182 |
| 33 | 20231207 | 202200 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 34 | 20231207 | 202100 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 35 | 20231207 | 202000 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 36 | 20231207 | 201900 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 37 | 20231207 | 201800 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 38 | 20231207 | 201700 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 39 | 20231207 | 201600 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 40 | 20231207 | 201500 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 41 | 20231207 | 201400 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 42 | 20231207 | 201300 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 43 | 20231207 | 201200 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 44 | 20231207 | 201100 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 45 | 20231207 | 201000 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 46 | 20231207 | 200900 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 47 | 20231207 | 200800 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 48 | 20231207 | 200700 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 49 | 20231207 | 200600 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 50 | 20231207 | 200500 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 51 | 20231207 | 200400 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 52 | 20231207 | 200300 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 53 | 20231207 | 200200 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 54 | 20231207 | 200100 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 55 | 20231207 | 200000 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 56 | 20231207 | 195900 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 57 | 20231207 | 195800 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 58 | 20231207 | 195700 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 59 | 20231207 | 195600 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 60 | 20231207 | 195500 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 61 | 20231207 | 195400 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 62 | 20231207 | 195300 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 2182 |
| 63 | 20231207 | 195200 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 64 | 20231207 | 195100 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 65 | 20231207 | 195000 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 66 | 20231207 | 194900 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 67 | 20231207 | 194800 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 68 | 20231207 | 194700 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 69 | 20231207 | 194600 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 70 | 20231207 | 194500 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 71 | 20231207 | 194400 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 72 | 20231207 | 194300 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 73 | 20231207 | 194200 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 74 | 20231207 | 194100 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 75 | 20231207 | 194000 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 76 | 20231207 | 193900 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 77 | 20231207 | 193800 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 78 | 20231207 | 193700 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 79 | 20231207 | 193600 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 80 | 20231207 | 193500 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 81 | 20231207 | 193400 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 82 | 20231207 | 193300 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 83 | 20231207 | 193200 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 84 | 20231207 | 193100 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 85 | 20231207 | 193000 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 86 | 20231207 | 192900 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 87 | 20231207 | 192800 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 88 | 20231207 | 192700 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 89 | 20231207 | 192600 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 90 | 20231207 | 192500 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 91 | 20231207 | 192400 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 92 | 20231207 | 192300 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 2182 |
| 93 | 20231207 | 192200 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 94 | 20231207 | 192100 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 95 | 20231207 | 192000 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 96 | 20231207 | 191900 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 97 | 20231207 | 191800 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 98 | 20231207 | 191700 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 99 | 20231207 | 191600 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 100 | 20231207 | 191500 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 101 | 20231207 | 191400 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 102 | 20231207 | 191300 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 103 | 20231207 | 191200 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 104 | 20231207 | 191100 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 105 | 20231207 | 191000 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 106 | 20231207 | 190900 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 107 | 20231207 | 190800 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 108 | 20231207 | 190700 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 109 | 20231207 | 190600 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 110 | 20231207 | 190500 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 111 | 20231207 | 190400 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 112 | 20231207 | 190300 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 113 | 20231207 | 190200 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 114 | 20231207 | 190100 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 115 | 20231207 | 190000 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 116 | 20231207 | 185900 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 117 | 20231207 | 185800 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 118 | 20231207 | 185700 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 119 | 20231207 | 185600 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 120 | 20231207 | 185500 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 121 | 20231207 | 185400 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 122 | 20231207 | 185300 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 2182 |
| 123 | 20231207 | 185200 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 124 | 20231207 | 185100 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 125 | 20231207 | 185000 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 126 | 20231207 | 184900 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 127 | 20231207 | 184800 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 128 | 20231207 | 184700 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 129 | 20231207 | 184600 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 130 | 20231207 | 184500 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 131 | 20231207 | 184400 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 132 | 20231207 | 184300 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 133 | 20231207 | 184200 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 134 | 20231207 | 184100 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 135 | 20231207 | 184000 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 136 | 20231207 | 183900 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 137 | 20231207 | 183800 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 138 | 20231207 | 183700 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 139 | 20231207 | 183600 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 140 | 20231207 | 183500 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 141 | 20231207 | 183400 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 142 | 20231207 | 183300 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 143 | 20231207 | 183200 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 144 | 20231207 | 183100 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 145 | 20231207 | 183000 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 146 | 20231207 | 182900 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 147 | 20231207 | 182800 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 148 | 20231207 | 182700 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 149 | 20231207 | 182600 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 150 | 20231207 | 182500 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 151 | 20231207 | 182400 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 152 | 20231207 | 182300 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 2182 |
| 153 | 20231207 | 182200 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 154 | 20231207 | 182100 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 155 | 20231207 | 182000 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 156 | 20231207 | 181900 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 157 | 20231207 | 181800 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 158 | 20231207 | 181700 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 159 | 20231207 | 181600 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 160 | 20231207 | 181500 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 161 | 20231207 | 181400 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 162 | 20231207 | 181300 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 163 | 20231207 | 181200 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 164 | 20231207 | 181100 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 165 | 20231207 | 181000 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 166 | 20231207 | 180900 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 167 | 20231207 | 180800 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 168 | 20231207 | 180700 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 169 | 20231207 | 180600 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 170 | 20231207 | 180500 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 171 | 20231207 | 180400 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 172 | 20231207 | 180300 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 173 | 20231207 | 180200 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 174 | 20231207 | 180100 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 175 | 20231207 | 180000 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 176 | 20231207 | 175900 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 177 | 20231207 | 175800 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 178 | 20231207 | 175700 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 179 | 20231207 | 175600 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 180 | 20231207 | 175500 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 181 | 20231207 | 175400 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 182 | 20231207 | 175300 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 2182 |
| 183 | 20231207 | 175200 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 184 | 20231207 | 175100 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 185 | 20231207 | 175000 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 186 | 20231207 | 174900 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 187 | 20231207 | 174800 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 188 | 20231207 | 174700 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 189 | 20231207 | 174600 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 190 | 20231207 | 174500 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 191 | 20231207 | 174400 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 192 | 20231207 | 174300 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 193 | 20231207 | 174200 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 194 | 20231207 | 174100 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 195 | 20231207 | 174000 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 196 | 20231207 | 173900 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 197 | 20231207 | 173800 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 198 | 20231207 | 173700 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 199 | 20231207 | 173600 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 200 | 20231207 | 173500 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 201 | 20231207 | 173400 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 202 | 20231207 | 173300 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 203 | 20231207 | 173200 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 204 | 20231207 | 173100 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 205 | 20231207 | 173000 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 206 | 20231207 | 172900 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 207 | 20231207 | 172800 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 208 | 20231207 | 172700 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 209 | 20231207 | 172600 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 210 | 20231207 | 172500 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 211 | 20231207 | 172400 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 212 | 20231207 | 172300 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 2182 |
| 213 | 20231207 | 172200 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 214 | 20231207 | 172100 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 215 | 20231207 | 172000 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 216 | 20231207 | 171900 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 217 | 20231207 | 171800 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 218 | 20231207 | 171700 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 219 | 20231207 | 171600 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 220 | 20231207 | 171500 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 221 | 20231207 | 171400 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 222 | 20231207 | 171300 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 223 | 20231207 | 171200 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 224 | 20231207 | 171100 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 225 | 20231207 | 171000 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 226 | 20231207 | 170900 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 227 | 20231207 | 170800 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 228 | 20231207 | 170700 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 229 | 20231207 | 170600 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 230 | 20231207 | 170500 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 231 | 20231207 | 170400 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 232 | 20231207 | 170300 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 233 | 20231207 | 170200 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 234 | 20231207 | 170100 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 235 | 20231207 | 170000 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 236 | 20231207 | 165900 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 237 | 20231207 | 165800 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 238 | 20231207 | 165700 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 239 | 20231207 | 165600 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 240 | 20231207 | 165500 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 241 | 20231207 | 165400 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 242 | 20231207 | 165300 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 2182 |
| 243 | 20231207 | 165200 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 244 | 20231207 | 165100 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 245 | 20231207 | 165000 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 246 | 20231207 | 164900 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 247 | 20231207 | 164800 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 248 | 20231207 | 164700 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 249 | 20231207 | 164600 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 250 | 20231207 | 164500 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 251 | 20231207 | 164400 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 252 | 20231207 | 164300 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 253 | 20231207 | 164200 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 254 | 20231207 | 164100 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 255 | 20231207 | 164000 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 256 | 20231207 | 163900 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 257 | 20231207 | 163800 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 258 | 20231207 | 163700 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 259 | 20231207 | 163600 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 260 | 20231207 | 163500 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 261 | 20231207 | 163400 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 262 | 20231207 | 163300 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 263 | 20231207 | 163200 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 264 | 20231207 | 163100 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 265 | 20231207 | 163000 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 266 | 20231207 | 162900 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 267 | 20231207 | 162800 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 268 | 20231207 | 162700 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 269 | 20231207 | 162600 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 270 | 20231207 | 162500 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 271 | 20231207 | 162400 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 272 | 20231207 | 162300 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 2182 |
| 273 | 20231207 | 162200 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 274 | 20231207 | 162100 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 275 | 20231207 | 162000 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 276 | 20231207 | 161900 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 277 | 20231207 | 161800 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 278 | 20231207 | 161700 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 279 | 20231207 | 161600 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 280 | 20231207 | 161500 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 281 | 20231207 | 161400 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 282 | 20231207 | 161300 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 283 | 20231207 | 161200 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 284 | 20231207 | 161100 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 285 | 20231207 | 161000 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 286 | 20231207 | 160900 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 287 | 20231207 | 160800 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 288 | 20231207 | 160700 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 289 | 20231207 | 160600 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 290 | 20231207 | 160500 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 291 | 20231207 | 160400 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 292 | 20231207 | 160300 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 293 | 20231207 | 160200 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 294 | 20231207 | 160100 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 295 | 20231207 | 160000 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 296 | 20231207 | 155900 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 297 | 20231207 | 155800 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 298 | 20231207 | 155700 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 299 | 20231207 | 155600 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 300 | 20231207 | 155500 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 301 | 20231207 | 155400 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 302 | 20231207 | 155300 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 2182 |
| 303 | 20231207 | 155200 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 304 | 20231207 | 155100 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 305 | 20231207 | 155000 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 306 | 20231207 | 154900 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 307 | 20231207 | 154800 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 308 | 20231207 | 154700 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 309 | 20231207 | 154600 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 310 | 20231207 | 154500 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 311 | 20231207 | 154400 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 312 | 20231207 | 154300 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 313 | 20231207 | 154200 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 314 | 20231207 | 154100 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 315 | 20231207 | 154000 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 316 | 20231207 | 153900 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 317 | 20231207 | 153800 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 318 | 20231207 | 153700 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 319 | 20231207 | 153600 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 320 | 20231207 | 153500 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 321 | 20231207 | 153400 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 322 | 20231207 | 153300 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 323 | 20231207 | 153200 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 324 | 20231207 | 153100 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 325 | 20231207 | 153000 | 26039624700 | 130000 | 130000 | 130000 | 130000 | 2182 |
| 326 | 20231207 | 152900 | 25755964700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 327 | 20231207 | 152800 | 25755964700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 328 | 20231207 | 152700 | 25755964700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 329 | 20231207 | 152600 | 25755964700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 330 | 20231207 | 152500 | 25755964700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 331 | 20231207 | 152400 | 25755964700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 332 | 20231207 | 152300 | 25755964700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 333 | 20231207 | 152200 | 25755964700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 334 | 20231207 | 152100 | 25755964700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 335 | 20231207 | 152000 | 25755964700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 336 | 20231207 | 151900 | 25755964700 | 130000 | 130300 | 130300 | 129900 | 46 |
| 337 | 20231207 | 151800 | 25749978600 | 130300 | 130200 | 130300 | 129800 | 270 |
| 338 | 20231207 | 151700 | 25714870000 | 130100 | 130200 | 130300 | 130100 | 139 |
| 339 | 20231207 | 151600 | 25696767700 | 130200 | 130100 | 130200 | 130000 | 288 |
| 340 | 20231207 | 151500 | 25659293100 | 130100 | 130100 | 130200 | 130000 | 293 |
| 341 | 20231207 | 151400 | 25621174100 | 130200 | 130200 | 130300 | 130100 | 158 |
| 342 | 20231207 | 151300 | 25600605600 | 130200 | 130200 | 130300 | 130100 | 266 |
| 343 | 20231207 | 151200 | 25565972600 | 130200 | 130200 | 130300 | 130200 | 176 |
| 344 | 20231207 | 151100 | 25543049300 | 130300 | 130200 | 130400 | 130200 | 275 |
| 345 | 20231207 | 151000 | 25507223600 | 130300 | 130500 | 130600 | 130200 | 949 |
| 346 | 20231207 | 150900 | 25383469500 | 130500 | 130300 | 130500 | 130300 | 689 |
| 347 | 20231207 | 150800 | 25293637900 | 130300 | 130300 | 130500 | 130300 | 293 |
| 348 | 20231207 | 150700 | 25255427000 | 130300 | 130500 | 130500 | 130300 | 189 |
| 349 | 20231207 | 150600 | 25230774100 | 130500 | 130400 | 130800 | 130400 | 383 |
| 350 | 20231207 | 150500 | 25180742400 | 130500 | 130600 | 130700 | 130200 | 483 |
| 351 | 20231207 | 150400 | 25117773400 | 130600 | 130800 | 130800 | 130500 | 79 |
| 352 | 20231207 | 150300 | 25107453100 | 130700 | 130500 | 130800 | 130500 | 365 |
| 353 | 20231207 | 150200 | 25059747100 | 130800 | 130800 | 130800 | 130300 | 234 |
| 354 | 20231207 | 150100 | 25029158300 | 130700 | 130400 | 130700 | 130300 | 2110 |
| 355 | 20231207 | 150000 | 24753576600 | 130300 | 130400 | 130400 | 130300 | 325 |
| 356 | 20231207 | 145900 | 24711219500 | 130400 | 130500 | 130600 | 130300 | 453 |
| 357 | 20231207 | 145800 | 24652162600 | 130500 | 130400 | 130500 | 130300 | 222 |
| 358 | 20231207 | 145700 | 24623223100 | 130400 | 130400 | 130400 | 130300 | 275 |
| 359 | 20231207 | 145600 | 24587374000 | 130300 | 130400 | 130400 | 130300 | 545 |
| 360 | 20231207 | 145500 | 24516339100 | 130400 | 130500 | 130500 | 130300 | 199 |
| 361 | 20231207 | 145400 | 24490390200 | 130500 | 130400 | 130500 | 130300 | 532 |
| 362 | 20231207 | 145300 | 24421028000 | 130500 | 130400 | 130600 | 130400 | 187 |
| 363 | 20231207 | 145200 | 24396631700 | 130400 | 130300 | 130600 | 130300 | 631 |
| 364 | 20231207 | 145100 | 24314358400 | 130400 | 130600 | 130600 | 130300 | 86 |
| 365 | 20231207 | 145000 | 24303143000 | 130500 | 130500 | 130700 | 130500 | 252 |
| 366 | 20231207 | 144900 | 24270235300 | 130500 | 130600 | 130600 | 130400 | 453 |
| 367 | 20231207 | 144800 | 24211107300 | 130600 | 130700 | 130800 | 130600 | 1165 |
| 368 | 20231207 | 144700 | 24058948600 | 130800 | 130700 | 130800 | 130600 | 521 |
| 369 | 20231207 | 144600 | 23990842500 | 130800 | 130600 | 130800 | 130500 | 421 |
| 370 | 20231207 | 144500 | 23935866700 | 130700 | 130700 | 130800 | 130500 | 664 |
| 371 | 20231207 | 144400 | 23849096600 | 130700 | 130700 | 130800 | 130500 | 462 |
| 372 | 20231207 | 144300 | 23788738100 | 130500 | 130500 | 130700 | 130500 | 406 |
| 373 | 20231207 | 144200 | 23735734900 | 130600 | 130600 | 130700 | 130500 | 338 |
| 374 | 20231207 | 144100 | 23691589400 | 130800 | 130400 | 130900 | 130300 | 946 |
| 375 | 20231207 | 144000 | 23568056300 | 130400 | 129800 | 130400 | 129800 | 1281 |
| 376 | 20231207 | 143900 | 23401542300 | 129900 | 129900 | 130000 | 129900 | 323 |
| 377 | 20231207 | 143800 | 23359570800 | 129800 | 129800 | 129900 | 129700 | 146 |
| 378 | 20231207 | 143700 | 23340622900 | 129800 | 129800 | 129900 | 129700 | 204 |
| 379 | 20231207 | 143600 | 23314150900 | 129800 | 130000 | 130000 | 129700 | 188 |
| 380 | 20231207 | 143500 | 23289744400 | 130000 | 130300 | 130300 | 129800 | 615 |
| 381 | 20231207 | 143400 | 23209734400 | 130300 | 130600 | 130600 | 130200 | 109 |
| 382 | 20231207 | 143300 | 23195520800 | 130300 | 130400 | 131000 | 130300 | 1471 |
| 383 | 20231207 | 143200 | 23003034200 | 130400 | 130200 | 130900 | 130200 | 191 |
| 384 | 20231207 | 143100 | 22978089800 | 130200 | 130400 | 130900 | 130000 | 1355 |
| 385 | 20231207 | 143000 | 22801360700 | 130500 | 130500 | 130600 | 130500 | 133 |
| 386 | 20231207 | 142900 | 22784002100 | 130500 | 130500 | 130700 | 130400 | 390 |
| 387 | 20231207 | 142800 | 22733096400 | 130400 | 130700 | 130900 | 130300 | 496 |
| 388 | 20231207 | 142700 | 22668400500 | 130600 | 130800 | 131000 | 130600 | 776 |
| 389 | 20231207 | 142600 | 22566862000 | 130800 | 130800 | 130800 | 130600 | 134 |
| 390 | 20231207 | 142500 | 22549344500 | 130600 | 130500 | 130700 | 130400 | 145 |
| 391 | 20231207 | 142400 | 22530417000 | 130500 | 130700 | 130800 | 130500 | 223 |
| 392 | 20231207 | 142300 | 22501290200 | 130700 | 130500 | 130800 | 130400 | 432 |
| 393 | 20231207 | 142200 | 22444863800 | 130400 | 130500 | 130500 | 130300 | 146 |
| 394 | 20231207 | 142100 | 22425832000 | 130400 | 130200 | 130500 | 130200 | 433 |
| 395 | 20231207 | 142000 | 22369408000 | 130200 | 130300 | 130300 | 130200 | 102 |
| 396 | 20231207 | 141900 | 22356119200 | 130400 | 130200 | 130400 | 130000 | 384 |
| 397 | 20231207 | 141800 | 22306167500 | 130200 | 130100 | 130200 | 130000 | 751 |
| 398 | 20231207 | 141700 | 22208461100 | 130000 | 129900 | 130100 | 129900 | 267 |
| 399 | 20231207 | 141600 | 22173753900 | 129900 | 130000 | 130100 | 129900 | 353 |
| 400 | 20231207 | 141500 | 22127884800 | 130000 | 130000 | 130200 | 129900 | 212 |
| 401 | 20231207 | 141400 | 22100321400 | 130000 | 129700 | 130100 | 129600 | 220 |
| 402 | 20231207 | 141300 | 22071754800 | 129800 | 130400 | 130400 | 129700 | 1741 |
| 403 | 20231207 | 141200 | 21845177200 | 130400 | 130400 | 130500 | 130200 | 167 |
| 404 | 20231207 | 141100 | 21823410600 | 130500 | 130500 | 131000 | 130500 | 347 |
| 405 | 20231207 | 141000 | 21778008000 | 130600 | 130000 | 130700 | 130000 | 492 |
| 406 | 20231207 | 140900 | 21713824100 | 130000 | 129600 | 130000 | 129600 | 276 |
| 407 | 20231207 | 140800 | 21678000200 | 129500 | 129400 | 129800 | 129300 | 169 |
| 408 | 20231207 | 140700 | 21656101800 | 129500 | 128800 | 129500 | 128600 | 470 |
| 409 | 20231207 | 140600 | 21595473000 | 128800 | 128600 | 128900 | 128400 | 588 |
| 410 | 20231207 | 140500 | 21519815000 | 128600 | 129300 | 129400 | 128600 | 614 |
| 411 | 20231207 | 140400 | 21440536800 | 129400 | 129600 | 129600 | 129400 | 228 |
| 412 | 20231207 | 140300 | 21411006600 | 129600 | 129600 | 129800 | 129600 | 195 |
| 413 | 20231207 | 140200 | 21385709900 | 129700 | 130000 | 130000 | 129600 | 1058 |
| 414 | 20231207 | 140100 | 21248377100 | 129900 | 130200 | 130200 | 129900 | 1433 |
| 415 | 20231207 | 140000 | 21061951700 | 130200 | 130200 | 130300 | 130200 | 222 |
| 416 | 20231207 | 135900 | 21033047000 | 130200 | 130200 | 130300 | 130100 | 116 |
| 417 | 20231207 | 135800 | 21017942000 | 130300 | 130500 | 130500 | 130200 | 171 |
| 418 | 20231207 | 135700 | 20995639400 | 130500 | 130800 | 130800 | 130400 | 254 |
| 419 | 20231207 | 135600 | 20962470100 | 130900 | 130300 | 130900 | 130100 | 240 |
| 420 | 20231207 | 135500 | 20931148400 | 130400 | 130600 | 130700 | 130300 | 1370 |
| 421 | 20231207 | 135400 | 20752340000 | 130600 | 130200 | 130700 | 130200 | 185 |
| 422 | 20231207 | 135300 | 20728174100 | 130200 | 130400 | 130400 | 129700 | 1216 |
| 423 | 20231207 | 135200 | 20570000700 | 130300 | 130300 | 130500 | 130200 | 612 |
| 424 | 20231207 | 135100 | 20490279600 | 130300 | 130700 | 130700 | 130300 | 369 |
| 425 | 20231207 | 135000 | 20442114700 | 130700 | 131500 | 131600 | 130700 | 780 |
| 426 | 20231207 | 134900 | 20339825800 | 131600 | 131000 | 131700 | 130900 | 1314 |
| 427 | 20231207 | 134800 | 20167191000 | 131000 | 131200 | 131300 | 130800 | 460 |
| 428 | 20231207 | 134700 | 20106932000 | 131200 | 130600 | 131400 | 130600 | 588 |
| 429 | 20231207 | 134600 | 20029884600 | 130600 | 131100 | 131200 | 130600 | 692 |
| 430 | 20231207 | 134500 | 19939316700 | 131400 | 131900 | 132100 | 131200 | 2734 |
| 431 | 20231207 | 134400 | 19578954400 | 131900 | 131500 | 131900 | 131300 | 2595 |
| 432 | 20231207 | 134300 | 19237563800 | 131400 | 130200 | 131400 | 130200 | 3275 |
| 433 | 20231207 | 134200 | 18808928100 | 130200 | 130200 | 130300 | 130200 | 747 |
| 434 | 20231207 | 134100 | 18711632000 | 130300 | 130400 | 130500 | 130100 | 800 |
| 435 | 20231207 | 134000 | 18607392500 | 130300 | 130200 | 130600 | 130200 | 1253 |
| 436 | 20231207 | 133900 | 18444015700 | 130200 | 129500 | 130200 | 129500 | 1714 |
| 437 | 20231207 | 133800 | 18221498400 | 129500 | 128800 | 129500 | 128800 | 819 |
| 438 | 20231207 | 133700 | 18115711800 | 128800 | 128900 | 128900 | 128800 | 220 |
| 439 | 20231207 | 133600 | 18087364700 | 128900 | 128600 | 128900 | 128500 | 357 |
| 440 | 20231207 | 133500 | 18041395700 | 128900 | 128200 | 128900 | 128200 | 430 |
| 441 | 20231207 | 133400 | 17986131200 | 128300 | 128500 | 128500 | 128000 | 943 |
| 442 | 20231207 | 133300 | 17865346200 | 128500 | 128400 | 128600 | 128200 | 649 |
| 443 | 20231207 | 133200 | 17782061300 | 128400 | 128500 | 128600 | 128400 | 158 |
| 444 | 20231207 | 133100 | 17761765600 | 128500 | 128300 | 128500 | 128300 | 502 |
| 445 | 20231207 | 133000 | 17697277900 | 128300 | 128200 | 128500 | 128200 | 375 |
| 446 | 20231207 | 132900 | 17649160200 | 128200 | 128300 | 128600 | 128200 | 443 |
| 447 | 20231207 | 132800 | 17592285300 | 128300 | 128500 | 128500 | 128300 | 272 |
| 448 | 20231207 | 132700 | 17557365700 | 128500 | 128300 | 128600 | 128200 | 263 |
| 449 | 20231207 | 132600 | 17523605700 | 128200 | 128400 | 128400 | 128200 | 267 |
| 450 | 20231207 | 132500 | 17489344800 | 128500 | 128700 | 128800 | 128200 | 762 |
| 451 | 20231207 | 132400 | 17391463200 | 128800 | 128800 | 128900 | 128700 | 321 |
| 452 | 20231207 | 132300 | 17350103400 | 128900 | 129100 | 129100 | 128500 | 268 |
| 453 | 20231207 | 132200 | 17315592600 | 129000 | 128600 | 129100 | 128400 | 1223 |
| 454 | 20231207 | 132100 | 17158059300 | 128600 | 128200 | 128600 | 128200 | 280 |
| 455 | 20231207 | 132000 | 17122134000 | 128300 | 128300 | 128300 | 128100 | 204 |
| 456 | 20231207 | 131900 | 17095984900 | 128100 | 128700 | 128700 | 128100 | 416 |
| 457 | 20231207 | 131800 | 17042527100 | 128800 | 128700 | 128800 | 128500 | 290 |
| 458 | 20231207 | 131700 | 17005206000 | 128700 | 128600 | 128800 | 128600 | 211 |
| 459 | 20231207 | 131600 | 16978055800 | 128600 | 128700 | 128700 | 128600 | 164 |
| 460 | 20231207 | 131500 | 16956949500 | 128600 | 128600 | 128700 | 128400 | 497 |
| 461 | 20231207 | 131400 | 16893028100 | 128400 | 128100 | 128700 | 128100 | 287 |
| 462 | 20231207 | 131300 | 16856151800 | 128100 | 128100 | 128300 | 128000 | 518 |
| 463 | 20231207 | 131200 | 16789793900 | 128100 | 128300 | 128500 | 128100 | 125 |
| 464 | 20231207 | 131100 | 16773770400 | 128300 | 128000 | 129000 | 128000 | 542 |
| 465 | 20231207 | 131000 | 16704228300 | 128000 | 128800 | 128800 | 128000 | 900 |
| 466 | 20231207 | 130900 | 16588550200 | 128800 | 129300 | 129400 | 128800 | 1050 |
| 467 | 20231207 | 130800 | 16452943800 | 129300 | 129900 | 130000 | 129300 | 904 |
| 468 | 20231207 | 130700 | 16335666400 | 129900 | 129200 | 129900 | 129000 | 1001 |
| 469 | 20231207 | 130600 | 16206214500 | 129200 | 130000 | 130200 | 129100 | 778 |
| 470 | 20231207 | 130500 | 16105383200 | 130300 | 130300 | 130900 | 129600 | 2863 |
| 471 | 20231207 | 130400 | 15732380800 | 130300 | 129700 | 130300 | 129700 | 2610 |
| 472 | 20231207 | 130300 | 15393197500 | 129700 | 129400 | 129700 | 129300 | 717 |
| 473 | 20231207 | 130200 | 15300368700 | 129400 | 129500 | 129600 | 129300 | 1538 |
| 474 | 20231207 | 130100 | 15101272400 | 129400 | 128900 | 129500 | 128900 | 1311 |
| 475 | 20231207 | 130000 | 14931849400 | 129000 | 128800 | 129000 | 128700 | 561 |
| 476 | 20231207 | 125900 | 14859541700 | 128900 | 128800 | 128900 | 128700 | 455 |
| 477 | 20231207 | 125800 | 14800946600 | 128800 | 128300 | 128800 | 128300 | 467 |
| 478 | 20231207 | 125700 | 14740930200 | 128300 | 128600 | 128700 | 128300 | 658 |
| 479 | 20231207 | 125600 | 14656332100 | 128300 | 128500 | 128600 | 128300 | 562 |
| 480 | 20231207 | 125500 | 14584100300 | 128700 | 128100 | 128700 | 128000 | 1248 |
| 481 | 20231207 | 125400 | 14423853200 | 128300 | 128300 | 128600 | 128100 | 604 |
| 482 | 20231207 | 125300 | 14346323000 | 128300 | 128900 | 128900 | 128300 | 719 |
| 483 | 20231207 | 125200 | 14253766100 | 128900 | 128900 | 129000 | 128800 | 477 |
| 484 | 20231207 | 125100 | 14192273000 | 128900 | 128200 | 128900 | 128200 | 559 |
| 485 | 20231207 | 125000 | 14120376900 | 128200 | 128500 | 128500 | 128100 | 747 |
| 486 | 20231207 | 124900 | 14024532000 | 128400 | 128900 | 129000 | 128400 | 1222 |
| 487 | 20231207 | 124800 | 13867238800 | 128900 | 129000 | 129000 | 128700 | 1062 |
| 488 | 20231207 | 124700 | 13730350200 | 129000 | 128700 | 129100 | 128700 | 2133 |
| 489 | 20231207 | 124600 | 13455291200 | 128900 | 128200 | 128900 | 128100 | 2102 |
| 490 | 20231207 | 124500 | 13185205200 | 128100 | 127900 | 128200 | 127800 | 916 |
| 491 | 20231207 | 124400 | 13067943200 | 127900 | 127200 | 127900 | 127200 | 863 |
| 492 | 20231207 | 124300 | 12957744000 | 127300 | 126900 | 127300 | 126700 | 419 |
| 493 | 20231207 | 124200 | 12904535000 | 126900 | 126700 | 127000 | 126500 | 246 |
| 494 | 20231207 | 124100 | 12873361800 | 126500 | 127100 | 127100 | 126500 | 591 |
| 495 | 20231207 | 124000 | 12798390300 | 127100 | 127400 | 127500 | 127100 | 823 |
| 496 | 20231207 | 123900 | 12693661900 | 127900 | 127900 | 128100 | 127200 | 2723 |
| 497 | 20231207 | 123800 | 12345542800 | 127800 | 127700 | 128000 | 127500 | 1359 |
| 498 | 20231207 | 123700 | 12171832000 | 127700 | 127400 | 127700 | 127300 | 1114 |
| 499 | 20231207 | 123600 | 12029815300 | 127400 | 126900 | 127400 | 126900 | 1085 |
| 500 | 20231207 | 123500 | 11891817000 | 126900 | 127100 | 127200 | 126900 | 986 |
| 501 | 20231207 | 123400 | 11766553900 | 127200 | 126700 | 127200 | 126500 | 1701 |
| 502 | 20231207 | 123300 | 11550448100 | 126700 | 125700 | 126700 | 125600 | 3539 |
| 503 | 20231207 | 123200 | 11104059700 | 125600 | 125500 | 125700 | 125200 | 1254 |
| 504 | 20231207 | 123100 | 10946684600 | 125600 | 125600 | 125700 | 125400 | 359 |
| 505 | 20231207 | 123000 | 10901616300 | 125500 | 125500 | 125700 | 125300 | 633 |
| 506 | 20231207 | 122900 | 10822126200 | 125500 | 125400 | 125600 | 125200 | 1155 |
| 507 | 20231207 | 122800 | 10677267900 | 125400 | 125200 | 125400 | 125200 | 283 |
| 508 | 20231207 | 122700 | 10641806300 | 125100 | 124900 | 125300 | 124900 | 1061 |
| 509 | 20231207 | 122600 | 10509136700 | 124900 | 124800 | 125000 | 124700 | 426 |
| 510 | 20231207 | 122500 | 10455923800 | 124900 | 124700 | 124900 | 124600 | 415 |
| 511 | 20231207 | 122400 | 10404161600 | 124700 | 124700 | 124800 | 124700 | 236 |
| 512 | 20231207 | 122300 | 10374715800 | 124700 | 124800 | 124800 | 124600 | 242 |
| 513 | 20231207 | 122200 | 10344536700 | 124800 | 124800 | 124900 | 124700 | 646 |
| 514 | 20231207 | 122100 | 10263881300 | 124800 | 124700 | 124900 | 124700 | 269 |
| 515 | 20231207 | 122000 | 10230307600 | 124700 | 124300 | 124700 | 124200 | 872 |
| 516 | 20231207 | 121900 | 10121760000 | 124300 | 124300 | 124300 | 124200 | 225 |
| 517 | 20231207 | 121800 | 10093797900 | 124300 | 124000 | 124300 | 124000 | 171 |
| 518 | 20231207 | 121700 | 10072561800 | 124200 | 124200 | 124300 | 124000 | 261 |
| 519 | 20231207 | 121600 | 10040140900 | 124200 | 124200 | 124300 | 124200 | 89 |
| 520 | 20231207 | 121500 | 10029081000 | 124200 | 124200 | 124300 | 123900 | 407 |
| 521 | 20231207 | 121400 | 9978547100 | 124200 | 124100 | 124200 | 123900 | 324 |
| 522 | 20231207 | 121300 | 9938339300 | 124100 | 123900 | 124100 | 123800 | 377 |
| 523 | 20231207 | 121200 | 9891595300 | 123900 | 123800 | 124100 | 123700 | 527 |
| 524 | 20231207 | 121100 | 9826288100 | 123900 | 123900 | 124000 | 123800 | 570 |
| 525 | 20231207 | 121000 | 9755663000 | 123900 | 123700 | 124000 | 123700 | 845 |
| 526 | 20231207 | 120900 | 9650966600 | 123600 | 123700 | 123800 | 123600 | 308 |
| 527 | 20231207 | 120800 | 9612855900 | 123700 | 123700 | 123700 | 123600 | 267 |
| 528 | 20231207 | 120700 | 9579830800 | 123600 | 123700 | 123700 | 123500 | 229 |
| 529 | 20231207 | 120600 | 9551526800 | 123700 | 123500 | 123800 | 123400 | 382 |
| 530 | 20231207 | 120500 | 9504316200 | 123500 | 123400 | 123700 | 123300 | 346 |
| 531 | 20231207 | 120400 | 9461584700 | 123400 | 123300 | 123600 | 123300 | 404 |
| 532 | 20231207 | 120300 | 9411699100 | 123200 | 123400 | 123500 | 123100 | 211 |
| 533 | 20231207 | 120200 | 9385665600 | 123400 | 123100 | 123400 | 123000 | 397 |
| 534 | 20231207 | 120100 | 9336746200 | 123000 | 123100 | 123100 | 122900 | 89 |
| 535 | 20231207 | 120000 | 9325800600 | 122900 | 122800 | 123200 | 122800 | 205 |
| 536 | 20231207 | 115900 | 9300564600 | 122800 | 122900 | 122900 | 122800 | 106 |
| 537 | 20231207 | 115800 | 9287544000 | 122900 | 123000 | 123100 | 122700 | 226 |
| 538 | 20231207 | 115700 | 9259784000 | 122800 | 122600 | 123200 | 122600 | 245 |
| 539 | 20231207 | 115600 | 9229681200 | 122600 | 122700 | 122900 | 122600 | 222 |
| 540 | 20231207 | 115500 | 9202428700 | 123000 | 123000 | 123000 | 122700 | 682 |
| 541 | 20231207 | 115400 | 9118624200 | 122900 | 123000 | 123000 | 122800 | 263 |
| 542 | 20231207 | 115300 | 9086303100 | 122900 | 122900 | 123000 | 122800 | 283 |
| 543 | 20231207 | 115200 | 9051524800 | 122900 | 122800 | 122900 | 122400 | 944 |
| 544 | 20231207 | 115100 | 8935623800 | 122700 | 122600 | 122800 | 122500 | 167 |
| 545 | 20231207 | 115000 | 8915139400 | 122500 | 122400 | 122600 | 122400 | 123 |
| 546 | 20231207 | 114900 | 8900075100 | 122400 | 121900 | 122500 | 121800 | 258 |
| 547 | 20231207 | 114800 | 8868564600 | 122000 | 122200 | 122200 | 121800 | 306 |
| 548 | 20231207 | 114700 | 8831225000 | 122100 | 122200 | 122600 | 122100 | 200 |
| 549 | 20231207 | 114600 | 8806750700 | 122200 | 122500 | 122500 | 122100 | 241 |
| 550 | 20231207 | 114500 | 8777263400 | 122500 | 122400 | 122500 | 122200 | 165 |
| 551 | 20231207 | 114400 | 8757061800 | 122400 | 122400 | 122500 | 121900 | 206 |
| 552 | 20231207 | 114300 | 8731870800 | 122300 | 122200 | 122500 | 122100 | 264 |
| 553 | 20231207 | 114200 | 8699560200 | 122200 | 121900 | 122200 | 121900 | 292 |
| 554 | 20231207 | 114100 | 8663922300 | 122000 | 122000 | 122200 | 121900 | 248 |
| 555 | 20231207 | 114000 | 8633664900 | 122000 | 121700 | 122000 | 121700 | 361 |
| 556 | 20231207 | 113900 | 8589663800 | 121700 | 121500 | 121700 | 121500 | 84 |
| 557 | 20231207 | 113800 | 8579441600 | 121700 | 121600 | 121700 | 121400 | 244 |
| 558 | 20231207 | 113700 | 8549779700 | 121700 | 121700 | 121700 | 121600 | 19 |
| 559 | 20231207 | 113600 | 8547467800 | 121600 | 121500 | 121600 | 121500 | 92 |
| 560 | 20231207 | 113500 | 8536281000 | 121500 | 121600 | 121700 | 121500 | 129 |
| 561 | 20231207 | 113400 | 8520599400 | 121600 | 121500 | 121600 | 121400 | 136 |
| 562 | 20231207 | 113300 | 8504073000 | 121500 | 121200 | 121500 | 121200 | 122 |
| 563 | 20231207 | 113200 | 8489270900 | 121200 | 121300 | 121600 | 121100 | 118 |
| 564 | 20231207 | 113100 | 8474949100 | 121300 | 121300 | 121400 | 121100 | 121 |
| 565 | 20231207 | 113000 | 8460267900 | 121200 | 121200 | 121400 | 121200 | 129 |
| 566 | 20231207 | 112900 | 8444621200 | 121200 | 121100 | 121300 | 121000 | 428 |
| 567 | 20231207 | 112800 | 8392822800 | 121100 | 121000 | 121300 | 121000 | 70 |
| 568 | 20231207 | 112700 | 8384345000 | 121400 | 121300 | 121400 | 121100 | 238 |
| 569 | 20231207 | 112600 | 8355487100 | 121300 | 121400 | 121700 | 121300 | 133 |
| 570 | 20231207 | 112500 | 8339333200 | 121400 | 121200 | 121400 | 121200 | 85 |
| 571 | 20231207 | 112400 | 8329024500 | 121200 | 121300 | 121500 | 121200 | 83 |
| 572 | 20231207 | 112300 | 8318954900 | 121300 | 121000 | 121300 | 121000 | 149 |
| 573 | 20231207 | 112200 | 8300910100 | 121000 | 120900 | 121000 | 120900 | 78 |
| 574 | 20231207 | 112100 | 8291476600 | 120900 | 121000 | 121000 | 120900 | 115 |
| 575 | 20231207 | 112000 | 8277570600 | 120900 | 121100 | 121600 | 120900 | 578 |
| 576 | 20231207 | 111900 | 8207563400 | 121100 | 120900 | 121100 | 120700 | 214 |
| 577 | 20231207 | 111800 | 8181682700 | 120900 | 120700 | 120900 | 120700 | 207 |
| 578 | 20231207 | 111700 | 8156683700 | 120700 | 120600 | 120700 | 120400 | 481 |
| 579 | 20231207 | 111600 | 8098679300 | 120600 | 120500 | 120600 | 120500 | 83 |
| 580 | 20231207 | 111500 | 8088674100 | 120500 | 120400 | 120500 | 120400 | 56 |
| 581 | 20231207 | 111400 | 8081927200 | 120300 | 120400 | 120400 | 120300 | 166 |
| 582 | 20231207 | 111300 | 8061943900 | 120300 | 120200 | 120300 | 120200 | 81 |
| 583 | 20231207 | 111200 | 8052202900 | 120200 | 120100 | 120300 | 120100 | 93 |
| 584 | 20231207 | 111100 | 8041021800 | 120300 | 120300 | 120300 | 120100 | 59 |
| 585 | 20231207 | 111000 | 8033927500 | 120300 | 120300 | 120300 | 120200 | 65 |
| 586 | 20231207 | 110900 | 8026110000 | 120300 | 120000 | 120300 | 120000 | 57 |
| 587 | 20231207 | 110800 | 8019260800 | 120000 | 119900 | 120000 | 119700 | 243 |
| 588 | 20231207 | 110700 | 7990107700 | 119700 | 119800 | 120000 | 119700 | 47 |
| 589 | 20231207 | 110600 | 7984476000 | 120000 | 119900 | 120000 | 119700 | 79 |
| 590 | 20231207 | 110500 | 7975002000 | 119900 | 119600 | 119900 | 119600 | 97 |
| 591 | 20231207 | 110400 | 7963388500 | 119600 | 119900 | 119900 | 119600 | 22 |
| 592 | 20231207 | 110300 | 7960751300 | 119700 | 119700 | 119700 | 119500 | 1087 |
| 593 | 20231207 | 110200 | 7830743400 | 119700 | 119900 | 120000 | 119700 | 135 |
| 594 | 20231207 | 110100 | 7814566200 | 119900 | 119900 | 120000 | 119700 | 157 |
| 595 | 20231207 | 110000 | 7795740300 | 119900 | 120100 | 120100 | 119900 | 25 |
| 596 | 20231207 | 105900 | 7792740100 | 120100 | 119900 | 120200 | 119800 | 245 |
| 597 | 20231207 | 105800 | 7763312300 | 120000 | 120200 | 120200 | 120000 | 9 |
| 598 | 20231207 | 105700 | 7762231100 | 120200 | 119800 | 120300 | 119800 | 533 |
| 599 | 20231207 | 105600 | 7698261200 | 119800 | 119700 | 119800 | 119400 | 143 |
| 600 | 20231207 | 105500 | 7681181200 | 119700 | 119500 | 119900 | 119400 | 97 |
| 601 | 20231207 | 105400 | 7669572200 | 119900 | 119700 | 119900 | 119400 | 412 |
| 602 | 20231207 | 105300 | 7620296400 | 119800 | 119900 | 120000 | 119800 | 77 |
| 603 | 20231207 | 105200 | 7611066600 | 120000 | 119700 | 120000 | 119700 | 51 |
| 604 | 20231207 | 105100 | 7604955800 | 119800 | 120000 | 120000 | 119800 | 176 |
| 605 | 20231207 | 105000 | 7583867300 | 120000 | 119900 | 120000 | 119800 | 57 |
| 606 | 20231207 | 104900 | 7577030600 | 119900 | 119800 | 120000 | 119800 | 179 |
| 607 | 20231207 | 104800 | 7555579700 | 120000 | 119800 | 120000 | 119700 | 83 |
| 608 | 20231207 | 104700 | 7545631600 | 119800 | 120000 | 120100 | 119800 | 94 |
| 609 | 20231207 | 104600 | 7534362400 | 120000 | 119900 | 120200 | 119800 | 399 |
| 610 | 20231207 | 104500 | 7486482000 | 119900 | 120200 | 120200 | 119800 | 678 |
| 611 | 20231207 | 104400 | 7405171900 | 120200 | 120200 | 120300 | 120200 | 105 |
| 612 | 20231207 | 104300 | 7392542900 | 120200 | 120400 | 120400 | 120200 | 67 |
| 613 | 20231207 | 104200 | 7384480500 | 120400 | 120400 | 120400 | 120400 | 42 |
| 614 | 20231207 | 104100 | 7379423700 | 120300 | 120300 | 120500 | 120200 | 71 |
| 615 | 20231207 | 104000 | 7370876000 | 120200 | 120000 | 120400 | 120000 | 282 |
| 616 | 20231207 | 103900 | 7336975800 | 120100 | 120000 | 120200 | 119900 | 227 |
| 617 | 20231207 | 103800 | 7309731700 | 120000 | 120000 | 120000 | 119900 | 111 |
| 618 | 20231207 | 103700 | 7296412800 | 119900 | 119800 | 119900 | 119800 | 25 |
| 619 | 20231207 | 103600 | 7293416100 | 119900 | 119900 | 120000 | 119800 | 37 |
| 620 | 20231207 | 103500 | 7288981700 | 120000 | 119900 | 120000 | 119700 | 555 |
| 621 | 20231207 | 103400 | 7222505000 | 120100 | 119900 | 120200 | 119800 | 499 |
| 622 | 20231207 | 103300 | 7162666500 | 119800 | 119800 | 120000 | 119800 | 61 |
| 623 | 20231207 | 103200 | 7155353800 | 119800 | 119500 | 120000 | 119400 | 224 |
| 624 | 20231207 | 103100 | 7128556800 | 119400 | 119400 | 119600 | 119400 | 143 |
| 625 | 20231207 | 103000 | 7111467700 | 119400 | 119800 | 119800 | 119400 | 1538 |
| 626 | 20231207 | 102900 | 6927542300 | 119700 | 119800 | 119900 | 119700 | 561 |
| 627 | 20231207 | 102800 | 6860345000 | 119800 | 120000 | 120000 | 119800 | 353 |
| 628 | 20231207 | 102700 | 6818026600 | 120000 | 119900 | 120100 | 119900 | 45 |
| 629 | 20231207 | 102600 | 6812626000 | 120100 | 120100 | 120200 | 119900 | 1344 |
| 630 | 20231207 | 102500 | 6651262700 | 120100 | 120100 | 120200 | 120100 | 170 |
| 631 | 20231207 | 102400 | 6630843900 | 120200 | 120300 | 120300 | 120100 | 61 |
| 632 | 20231207 | 102300 | 6623512100 | 120300 | 120200 | 120400 | 120100 | 85 |
| 633 | 20231207 | 102200 | 6613289600 | 120200 | 120200 | 120400 | 120200 | 100 |
| 634 | 20231207 | 102100 | 6601260000 | 120400 | 120200 | 120400 | 120200 | 289 |
| 635 | 20231207 | 102000 | 6566510800 | 120300 | 120200 | 120400 | 120200 | 210 |
| 636 | 20231207 | 101900 | 6541259300 | 120200 | 120200 | 120400 | 120200 | 34 |
| 637 | 20231207 | 101800 | 6537171900 | 120200 | 120300 | 120500 | 120200 | 190 |
| 638 | 20231207 | 101700 | 6514305400 | 120200 | 120400 | 120400 | 120200 | 275 |
| 639 | 20231207 | 101600 | 6481229900 | 120400 | 120300 | 120400 | 120100 | 101 |
| 640 | 20231207 | 101500 | 6469085200 | 120300 | 120100 | 120300 | 120100 | 253 |
| 641 | 20231207 | 101400 | 6438681500 | 120100 | 120200 | 120200 | 120100 | 131 |
| 642 | 20231207 | 101300 | 6422944100 | 120100 | 120200 | 120200 | 120100 | 168 |
| 643 | 20231207 | 101200 | 6402753100 | 120200 | 120200 | 120300 | 120100 | 154 |
| 644 | 20231207 | 101100 | 6384244000 | 120200 | 120200 | 120400 | 120100 | 364 |
| 645 | 20231207 | 101000 | 6340481000 | 120300 | 120300 | 120400 | 120200 | 375 |
| 646 | 20231207 | 100900 | 6295368600 | 120400 | 120700 | 120700 | 120400 | 581 |
| 647 | 20231207 | 100800 | 6225344600 | 120900 | 120800 | 120900 | 120700 | 185 |
| 648 | 20231207 | 100700 | 6202995300 | 120900 | 121100 | 121400 | 120800 | 297 |
| 649 | 20231207 | 100600 | 6167063800 | 121300 | 121300 | 121300 | 121000 | 93 |
| 650 | 20231207 | 100500 | 6155798400 | 121400 | 121300 | 121400 | 121000 | 549 |
| 651 | 20231207 | 100400 | 6089243700 | 121300 | 121400 | 121400 | 121000 | 79 |
| 652 | 20231207 | 100300 | 6079667100 | 121400 | 121400 | 121400 | 121000 | 15 |
| 653 | 20231207 | 100200 | 6077846500 | 121500 | 121600 | 121700 | 120800 | 284 |
| 654 | 20231207 | 100100 | 6043444900 | 121600 | 121200 | 121600 | 121200 | 236 |
| 655 | 20231207 | 100000 | 6014792000 | 121200 | 121200 | 121200 | 120600 | 150 |
| 656 | 20231207 | 095900 | 5996633800 | 121200 | 121500 | 121500 | 120800 | 465 |
| 657 | 20231207 | 095800 | 5940298300 | 121500 | 121100 | 121600 | 121100 | 460 |
| 658 | 20231207 | 095700 | 5884505300 | 120600 | 121200 | 121200 | 120600 | 75 |
| 659 | 20231207 | 095600 | 5875433900 | 121200 | 120600 | 121200 | 120500 | 192 |
| 660 | 20231207 | 095500 | 5852240000 | 120700 | 120800 | 121000 | 120500 | 429 |
| 661 | 20231207 | 095400 | 5800418800 | 120800 | 120900 | 120900 | 120500 | 81 |
| 662 | 20231207 | 095300 | 5790638300 | 120900 | 121000 | 121100 | 120500 | 303 |
| 663 | 20231207 | 095200 | 5753987400 | 121100 | 121000 | 121100 | 120500 | 661 |
| 664 | 20231207 | 095100 | 5674103300 | 121000 | 121000 | 121100 | 121000 | 268 |
| 665 | 20231207 | 095000 | 5641670500 | 121000 | 121100 | 121100 | 121000 | 184 |
| 666 | 20231207 | 094900 | 5619400400 | 121100 | 121300 | 121300 | 121000 | 173 |
| 667 | 20231207 | 094800 | 5598455500 | 121300 | 121000 | 121300 | 120800 | 153 |
| 668 | 20231207 | 094700 | 5579935800 | 121000 | 121000 | 121000 | 120700 | 360 |
| 669 | 20231207 | 094600 | 5536431100 | 121000 | 121400 | 121400 | 121000 | 552 |
| 670 | 20231207 | 094500 | 5469524000 | 121400 | 121200 | 121400 | 121200 | 287 |
| 671 | 20231207 | 094400 | 5434704500 | 121200 | 121000 | 121300 | 121000 | 373 |
| 672 | 20231207 | 094300 | 5389507200 | 121000 | 121200 | 121200 | 120800 | 335 |
| 673 | 20231207 | 094200 | 5348975800 | 121200 | 121000 | 121400 | 120900 | 350 |
| 674 | 20231207 | 094100 | 5306570300 | 121000 | 120400 | 121000 | 120400 | 238 |
| 675 | 20231207 | 094000 | 5277861100 | 120400 | 120300 | 120400 | 120300 | 112 |
| 676 | 20231207 | 093900 | 5264380900 | 120200 | 120500 | 120700 | 120200 | 566 |
| 677 | 20231207 | 093800 | 5196206700 | 120500 | 120200 | 120500 | 120100 | 331 |
| 678 | 20231207 | 093700 | 5156366500 | 120300 | 120300 | 120300 | 120200 | 251 |
| 679 | 20231207 | 093600 | 5126177800 | 120100 | 120200 | 120200 | 119700 | 202 |
| 680 | 20231207 | 093500 | 5101916100 | 120200 | 119600 | 120200 | 119600 | 651 |
| 681 | 20231207 | 093400 | 5023921800 | 119700 | 119700 | 119700 | 119600 | 293 |
| 682 | 20231207 | 093300 | 4988863300 | 119800 | 119800 | 119800 | 119700 | 294 |
| 683 | 20231207 | 093200 | 4953651900 | 119800 | 120000 | 120000 | 119700 | 521 |
| 684 | 20231207 | 093100 | 4891170700 | 119900 | 119700 | 120000 | 119700 | 288 |
| 685 | 20231207 | 093000 | 4856642100 | 119500 | 119300 | 119700 | 119200 | 716 |
| 686 | 20231207 | 092900 | 4771108200 | 119300 | 119700 | 119700 | 119300 | 688 |
| 687 | 20231207 | 092800 | 4688913200 | 119600 | 119500 | 119700 | 119400 | 1218 |
| 688 | 20231207 | 092700 | 4543307700 | 119600 | 120400 | 120600 | 119500 | 1670 |
| 689 | 20231207 | 092600 | 4342853200 | 120400 | 121000 | 121000 | 120400 | 1171 |
| 690 | 20231207 | 092500 | 4201583200 | 121000 | 121000 | 121400 | 120900 | 317 |
| 691 | 20231207 | 092400 | 4163200700 | 120900 | 120600 | 121400 | 120200 | 1536 |
| 692 | 20231207 | 092300 | 3977634900 | 120600 | 120900 | 121200 | 120600 | 1022 |
| 693 | 20231207 | 092200 | 3854085600 | 120900 | 120800 | 121500 | 120800 | 1719 |
| 694 | 20231207 | 092100 | 3645996600 | 120800 | 121300 | 121300 | 120600 | 1094 |
| 695 | 20231207 | 092000 | 3513717400 | 120900 | 122100 | 122100 | 120900 | 2107 |
| 696 | 20231207 | 091900 | 3257838700 | 122100 | 122400 | 122400 | 122100 | 617 |
| 697 | 20231207 | 091800 | 3182405600 | 122300 | 122400 | 122500 | 122300 | 823 |
| 698 | 20231207 | 091700 | 3081694600 | 122400 | 123200 | 123300 | 122400 | 2070 |
| 699 | 20231207 | 091600 | 2827182200 | 123200 | 123700 | 123700 | 123200 | 471 |
| 700 | 20231207 | 091500 | 2769066200 | 123700 | 123800 | 124000 | 123600 | 347 |
| 701 | 20231207 | 091400 | 2726090700 | 124000 | 123400 | 124000 | 123300 | 774 |
| 702 | 20231207 | 091300 | 2630406000 | 123400 | 123400 | 123500 | 123300 | 302 |
| 703 | 20231207 | 091200 | 2593153300 | 123300 | 123600 | 123800 | 123300 | 1137 |
| 704 | 20231207 | 091100 | 2452707600 | 123600 | 123800 | 124100 | 123400 | 583 |
| 705 | 20231207 | 091000 | 2380696000 | 123800 | 123200 | 125000 | 123100 | 588 |
| 706 | 20231207 | 090900 | 2307932000 | 123300 | 124100 | 124300 | 123300 | 1455 |
| 707 | 20231207 | 090800 | 2127821500 | 124100 | 125000 | 125100 | 124100 | 759 |
| 708 | 20231207 | 090700 | 2033178400 | 125100 | 124800 | 125500 | 124800 | 1620 |
| 709 | 20231207 | 090600 | 1830443900 | 124800 | 124000 | 124900 | 123900 | 603 |
| 710 | 20231207 | 090500 | 1755404900 | 124000 | 124800 | 125100 | 124000 | 2772 |
| 711 | 20231207 | 090400 | 1410012700 | 124800 | 123900 | 125000 | 123700 | 1412 |
| 712 | 20231207 | 090300 | 1233988800 | 123800 | 122700 | 123900 | 122400 | 1086 |
| 713 | 20231207 | 090200 | 1100421300 | 122700 | 123600 | 124000 | 122400 | 1803 |
| 714 | 20231207 | 090100 | 878610500 | 123600 | 124600 | 124600 | 123600 | 3198 |
| 715 | 20231207 | 090000 | 482696300 | 124600 | 125800 | 125900 | 124100 | 3839 |