41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 205300 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 16201 |
| 3 | 20231215 | 205200 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 4 | 20231215 | 205100 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 5 | 20231215 | 205000 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 6 | 20231215 | 204900 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 7 | 20231215 | 204800 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 8 | 20231215 | 204700 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 9 | 20231215 | 204600 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 10 | 20231215 | 204500 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 11 | 20231215 | 204400 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 12 | 20231215 | 204300 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 13 | 20231215 | 204200 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 14 | 20231215 | 204100 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 15 | 20231215 | 204000 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 16 | 20231215 | 203900 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 17 | 20231215 | 203800 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 18 | 20231215 | 203700 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 19 | 20231215 | 203600 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 20 | 20231215 | 203500 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 21 | 20231215 | 203400 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 22 | 20231215 | 203300 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 23 | 20231215 | 203200 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 24 | 20231215 | 203100 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 25 | 20231215 | 203000 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 26 | 20231215 | 202900 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 27 | 20231215 | 202800 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 28 | 20231215 | 202700 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 29 | 20231215 | 202600 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 30 | 20231215 | 202500 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 31 | 20231215 | 202400 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 32 | 20231215 | 202300 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 16201 |
| 33 | 20231215 | 202200 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 34 | 20231215 | 202100 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 35 | 20231215 | 202000 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 36 | 20231215 | 201900 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 37 | 20231215 | 201800 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 38 | 20231215 | 201700 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 39 | 20231215 | 201600 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 40 | 20231215 | 201500 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 41 | 20231215 | 201400 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 42 | 20231215 | 201300 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 43 | 20231215 | 201200 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 44 | 20231215 | 201100 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 45 | 20231215 | 201000 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 46 | 20231215 | 200900 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 47 | 20231215 | 200800 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 48 | 20231215 | 200700 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 49 | 20231215 | 200600 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 50 | 20231215 | 200500 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 51 | 20231215 | 200400 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 52 | 20231215 | 200300 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 53 | 20231215 | 200200 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 54 | 20231215 | 200100 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 55 | 20231215 | 200000 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 56 | 20231215 | 195900 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 57 | 20231215 | 195800 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 58 | 20231215 | 195700 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 59 | 20231215 | 195600 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 60 | 20231215 | 195500 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 61 | 20231215 | 195400 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 62 | 20231215 | 195300 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 16201 |
| 63 | 20231215 | 195200 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 64 | 20231215 | 195100 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 65 | 20231215 | 195000 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 66 | 20231215 | 194900 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 67 | 20231215 | 194800 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 68 | 20231215 | 194700 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 69 | 20231215 | 194600 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 70 | 20231215 | 194500 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 71 | 20231215 | 194400 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 72 | 20231215 | 194300 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 73 | 20231215 | 194200 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 74 | 20231215 | 194100 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 75 | 20231215 | 194000 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 76 | 20231215 | 193900 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 77 | 20231215 | 193800 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 78 | 20231215 | 193700 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 79 | 20231215 | 193600 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 80 | 20231215 | 193500 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 81 | 20231215 | 193400 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 82 | 20231215 | 193300 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 83 | 20231215 | 193200 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 84 | 20231215 | 193100 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 85 | 20231215 | 193000 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 86 | 20231215 | 192900 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 87 | 20231215 | 192800 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 88 | 20231215 | 192700 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 89 | 20231215 | 192600 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 90 | 20231215 | 192500 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 91 | 20231215 | 192400 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 92 | 20231215 | 192300 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 16201 |
| 93 | 20231215 | 192200 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 94 | 20231215 | 192100 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 95 | 20231215 | 192000 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 96 | 20231215 | 191900 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 97 | 20231215 | 191800 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 98 | 20231215 | 191700 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 99 | 20231215 | 191600 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 100 | 20231215 | 191500 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 101 | 20231215 | 191400 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 102 | 20231215 | 191300 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 103 | 20231215 | 191200 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 104 | 20231215 | 191100 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 105 | 20231215 | 191000 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 106 | 20231215 | 190900 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 107 | 20231215 | 190800 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 108 | 20231215 | 190700 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 109 | 20231215 | 190600 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 110 | 20231215 | 190500 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 111 | 20231215 | 190400 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 112 | 20231215 | 190300 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 113 | 20231215 | 190200 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 114 | 20231215 | 190100 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 115 | 20231215 | 190000 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 116 | 20231215 | 185900 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 117 | 20231215 | 185800 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 118 | 20231215 | 185700 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 119 | 20231215 | 185600 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 120 | 20231215 | 185500 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 121 | 20231215 | 185400 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 122 | 20231215 | 185300 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 16201 |
| 123 | 20231215 | 185200 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 124 | 20231215 | 185100 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 125 | 20231215 | 185000 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 126 | 20231215 | 184900 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 127 | 20231215 | 184800 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 128 | 20231215 | 184700 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 129 | 20231215 | 184600 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 130 | 20231215 | 184500 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 131 | 20231215 | 184400 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 132 | 20231215 | 184300 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 133 | 20231215 | 184200 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 134 | 20231215 | 184100 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 135 | 20231215 | 184000 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 136 | 20231215 | 183900 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 137 | 20231215 | 183800 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 138 | 20231215 | 183700 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 139 | 20231215 | 183600 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 140 | 20231215 | 183500 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 141 | 20231215 | 183400 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 142 | 20231215 | 183300 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 143 | 20231215 | 183200 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 144 | 20231215 | 183100 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 145 | 20231215 | 183000 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 146 | 20231215 | 182900 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 147 | 20231215 | 182800 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 148 | 20231215 | 182700 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 149 | 20231215 | 182600 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 150 | 20231215 | 182500 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 151 | 20231215 | 182400 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 152 | 20231215 | 182300 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 16201 |
| 153 | 20231215 | 182200 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 154 | 20231215 | 182100 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 155 | 20231215 | 182000 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 156 | 20231215 | 181900 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 157 | 20231215 | 181800 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 158 | 20231215 | 181700 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 159 | 20231215 | 181600 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 160 | 20231215 | 181500 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 161 | 20231215 | 181400 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 162 | 20231215 | 181300 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 163 | 20231215 | 181200 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 164 | 20231215 | 181100 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 165 | 20231215 | 181000 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 166 | 20231215 | 180900 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 167 | 20231215 | 180800 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 168 | 20231215 | 180700 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 169 | 20231215 | 180600 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 170 | 20231215 | 180500 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 171 | 20231215 | 180400 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 172 | 20231215 | 180300 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 173 | 20231215 | 180200 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 174 | 20231215 | 180100 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 175 | 20231215 | 180000 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 176 | 20231215 | 175900 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 177 | 20231215 | 175800 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 178 | 20231215 | 175700 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 179 | 20231215 | 175600 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 180 | 20231215 | 175500 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 181 | 20231215 | 175400 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 182 | 20231215 | 175300 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 16201 |
| 183 | 20231215 | 175200 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 184 | 20231215 | 175100 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 185 | 20231215 | 175000 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 186 | 20231215 | 174900 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 187 | 20231215 | 174800 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 188 | 20231215 | 174700 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 189 | 20231215 | 174600 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 190 | 20231215 | 174500 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 191 | 20231215 | 174400 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 192 | 20231215 | 174300 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 193 | 20231215 | 174200 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 194 | 20231215 | 174100 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 195 | 20231215 | 174000 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 196 | 20231215 | 173900 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 197 | 20231215 | 173800 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 198 | 20231215 | 173700 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 199 | 20231215 | 173600 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 200 | 20231215 | 173500 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 201 | 20231215 | 173400 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 202 | 20231215 | 173300 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 203 | 20231215 | 173200 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 204 | 20231215 | 173100 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 205 | 20231215 | 173000 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 206 | 20231215 | 172900 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 207 | 20231215 | 172800 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 208 | 20231215 | 172700 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 209 | 20231215 | 172600 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 210 | 20231215 | 172500 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 211 | 20231215 | 172400 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 212 | 20231215 | 172300 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 16201 |
| 213 | 20231215 | 172200 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 214 | 20231215 | 172100 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 215 | 20231215 | 172000 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 216 | 20231215 | 171900 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 217 | 20231215 | 171800 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 218 | 20231215 | 171700 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 219 | 20231215 | 171600 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 220 | 20231215 | 171500 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 221 | 20231215 | 171400 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 222 | 20231215 | 171300 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 223 | 20231215 | 171200 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 224 | 20231215 | 171100 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 225 | 20231215 | 171000 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 226 | 20231215 | 170900 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 227 | 20231215 | 170800 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 228 | 20231215 | 170700 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 229 | 20231215 | 170600 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 230 | 20231215 | 170500 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 231 | 20231215 | 170400 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 232 | 20231215 | 170300 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 233 | 20231215 | 170200 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 234 | 20231215 | 170100 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 235 | 20231215 | 170000 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 236 | 20231215 | 165900 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 237 | 20231215 | 165800 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 238 | 20231215 | 165700 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 239 | 20231215 | 165600 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 240 | 20231215 | 165500 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 241 | 20231215 | 165400 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 242 | 20231215 | 165300 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 16201 |
| 243 | 20231215 | 165200 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 244 | 20231215 | 165100 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 245 | 20231215 | 165000 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 246 | 20231215 | 164900 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 247 | 20231215 | 164800 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 248 | 20231215 | 164700 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 249 | 20231215 | 164600 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 250 | 20231215 | 164500 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 251 | 20231215 | 164400 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 252 | 20231215 | 164300 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 253 | 20231215 | 164200 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 254 | 20231215 | 164100 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 255 | 20231215 | 164000 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 256 | 20231215 | 163900 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 257 | 20231215 | 163800 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 258 | 20231215 | 163700 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 259 | 20231215 | 163600 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 260 | 20231215 | 163500 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 261 | 20231215 | 163400 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 262 | 20231215 | 163300 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 263 | 20231215 | 163200 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 264 | 20231215 | 163100 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 265 | 20231215 | 163000 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 266 | 20231215 | 162900 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 267 | 20231215 | 162800 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 268 | 20231215 | 162700 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 269 | 20231215 | 162600 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 270 | 20231215 | 162500 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 271 | 20231215 | 162400 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 272 | 20231215 | 162300 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 16201 |
| 273 | 20231215 | 162200 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 274 | 20231215 | 162100 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 275 | 20231215 | 162000 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 276 | 20231215 | 161900 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 277 | 20231215 | 161800 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 278 | 20231215 | 161700 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 279 | 20231215 | 161600 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 280 | 20231215 | 161500 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 281 | 20231215 | 161400 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 282 | 20231215 | 161300 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 283 | 20231215 | 161200 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 284 | 20231215 | 161100 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 285 | 20231215 | 161000 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 286 | 20231215 | 160900 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 287 | 20231215 | 160800 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 288 | 20231215 | 160700 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 289 | 20231215 | 160600 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 290 | 20231215 | 160500 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 291 | 20231215 | 160400 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 292 | 20231215 | 160300 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 293 | 20231215 | 160200 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 294 | 20231215 | 160100 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 295 | 20231215 | 160000 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 296 | 20231215 | 155900 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 297 | 20231215 | 155800 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 298 | 20231215 | 155700 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 299 | 20231215 | 155600 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 300 | 20231215 | 155500 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 301 | 20231215 | 155400 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 302 | 20231215 | 155300 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 16201 |
| 303 | 20231215 | 155200 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 304 | 20231215 | 155100 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 305 | 20231215 | 155000 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 306 | 20231215 | 154900 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 307 | 20231215 | 154800 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 308 | 20231215 | 154700 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 309 | 20231215 | 154600 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 310 | 20231215 | 154500 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 311 | 20231215 | 154400 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 312 | 20231215 | 154300 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 313 | 20231215 | 154200 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 314 | 20231215 | 154100 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 315 | 20231215 | 154000 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 316 | 20231215 | 153900 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 317 | 20231215 | 153800 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 318 | 20231215 | 153700 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 319 | 20231215 | 153600 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 320 | 20231215 | 153500 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 321 | 20231215 | 153400 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 322 | 20231215 | 153300 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 323 | 20231215 | 153200 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 324 | 20231215 | 153100 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 0 |
| 325 | 20231215 | 153000 | 9357375300 | 109700 | 109700 | 109700 | 109700 | 16201 |
| 326 | 20231215 | 152900 | 7580125600 | 110000 | 110000 | 110000 | 110000 | 0 |
| 327 | 20231215 | 152800 | 7580125600 | 110000 | 110000 | 110000 | 110000 | 0 |
| 328 | 20231215 | 152700 | 7580125600 | 110000 | 110000 | 110000 | 110000 | 0 |
| 329 | 20231215 | 152600 | 7580125600 | 110000 | 110000 | 110000 | 110000 | 0 |
| 330 | 20231215 | 152500 | 7580125600 | 110000 | 110000 | 110000 | 110000 | 0 |
| 331 | 20231215 | 152400 | 7580125600 | 110000 | 110000 | 110000 | 110000 | 0 |
| 332 | 20231215 | 152300 | 7580125600 | 110000 | 110000 | 110000 | 110000 | 0 |
| 333 | 20231215 | 152200 | 7580125600 | 110000 | 110000 | 110000 | 110000 | 0 |
| 334 | 20231215 | 152100 | 7580125600 | 110000 | 110000 | 110000 | 110000 | 0 |
| 335 | 20231215 | 152000 | 7580125600 | 110000 | 110000 | 110000 | 110000 | 0 |
| 336 | 20231215 | 151900 | 7580125600 | 110000 | 109900 | 110000 | 109900 | 191 |
| 337 | 20231215 | 151800 | 7559130200 | 110000 | 110000 | 110000 | 109900 | 95 |
| 338 | 20231215 | 151700 | 7548686300 | 110000 | 110100 | 110100 | 109900 | 108 |
| 339 | 20231215 | 151600 | 7536811200 | 109900 | 109900 | 110100 | 109900 | 203 |
| 340 | 20231215 | 151500 | 7514487500 | 110000 | 110100 | 110100 | 109900 | 184 |
| 341 | 20231215 | 151400 | 7494251000 | 110100 | 110100 | 110100 | 110000 | 205 |
| 342 | 20231215 | 151300 | 7471688900 | 110000 | 110100 | 110100 | 109900 | 200 |
| 343 | 20231215 | 151200 | 7449689500 | 109900 | 110000 | 110100 | 109900 | 181 |
| 344 | 20231215 | 151100 | 7429783400 | 110000 | 110000 | 110100 | 109900 | 182 |
| 345 | 20231215 | 151000 | 7409758500 | 109900 | 109900 | 110100 | 109900 | 150 |
| 346 | 20231215 | 150900 | 7393259500 | 110000 | 110100 | 110100 | 110000 | 335 |
| 347 | 20231215 | 150800 | 7356399300 | 110000 | 109900 | 110100 | 109900 | 142 |
| 348 | 20231215 | 150700 | 7340770800 | 109900 | 110000 | 110100 | 109900 | 385 |
| 349 | 20231215 | 150600 | 7298423100 | 110100 | 110000 | 110100 | 110000 | 195 |
| 350 | 20231215 | 150500 | 7276963700 | 110000 | 109900 | 110100 | 109900 | 168 |
| 351 | 20231215 | 150400 | 7258473100 | 110000 | 109900 | 110100 | 109900 | 189 |
| 352 | 20231215 | 150300 | 7237688900 | 109900 | 109900 | 110000 | 109900 | 167 |
| 353 | 20231215 | 150200 | 7219323500 | 110000 | 110100 | 110100 | 109900 | 203 |
| 354 | 20231215 | 150100 | 7196994700 | 110100 | 110000 | 110100 | 109900 | 160 |
| 355 | 20231215 | 150000 | 7179384500 | 110000 | 109900 | 110100 | 109900 | 198 |
| 356 | 20231215 | 145900 | 7157612400 | 110000 | 110000 | 110100 | 110000 | 259 |
| 357 | 20231215 | 145800 | 7129106500 | 110100 | 110100 | 110100 | 110000 | 251 |
| 358 | 20231215 | 145700 | 7101485700 | 110000 | 110000 | 110100 | 110000 | 516 |
| 359 | 20231215 | 145600 | 7044681000 | 110100 | 110100 | 110100 | 109800 | 320 |
| 360 | 20231215 | 145500 | 7009473000 | 110100 | 110000 | 110100 | 109900 | 285 |
| 361 | 20231215 | 145400 | 6978111900 | 110000 | 110100 | 110100 | 110000 | 235 |
| 362 | 20231215 | 145300 | 6952244500 | 110100 | 110100 | 110100 | 110000 | 253 |
| 363 | 20231215 | 145200 | 6924398200 | 110000 | 109900 | 110100 | 109800 | 295 |
| 364 | 20231215 | 145100 | 6891950400 | 109900 | 110000 | 110100 | 109800 | 305 |
| 365 | 20231215 | 145000 | 6858397400 | 110000 | 109900 | 110100 | 109800 | 353 |
| 366 | 20231215 | 144900 | 6819573500 | 109900 | 110000 | 110100 | 109800 | 285 |
| 367 | 20231215 | 144800 | 6788230800 | 110100 | 110000 | 110100 | 109900 | 215 |
| 368 | 20231215 | 144700 | 6764572000 | 110000 | 110100 | 110100 | 109800 | 277 |
| 369 | 20231215 | 144600 | 6734096300 | 110100 | 110000 | 110100 | 109900 | 290 |
| 370 | 20231215 | 144500 | 6702196800 | 109900 | 110000 | 110100 | 109900 | 225 |
| 371 | 20231215 | 144400 | 6677440100 | 110000 | 110100 | 110100 | 109900 | 269 |
| 372 | 20231215 | 144300 | 6647842800 | 110100 | 110100 | 110100 | 109900 | 270 |
| 373 | 20231215 | 144200 | 6618129800 | 110000 | 110000 | 110100 | 109900 | 231 |
| 374 | 20231215 | 144100 | 6592712300 | 110100 | 110000 | 110100 | 109900 | 284 |
| 375 | 20231215 | 144000 | 6561473500 | 110000 | 110000 | 110100 | 109900 | 339 |
| 376 | 20231215 | 143900 | 6524186900 | 109900 | 110000 | 110100 | 109900 | 225 |
| 377 | 20231215 | 143800 | 6499421300 | 110100 | 110100 | 110100 | 109900 | 270 |
| 378 | 20231215 | 143700 | 6469711100 | 110100 | 110100 | 110100 | 109900 | 292 |
| 379 | 20231215 | 143600 | 6437589400 | 110100 | 110000 | 110100 | 110000 | 324 |
| 380 | 20231215 | 143500 | 6401931300 | 110100 | 110100 | 110100 | 110000 | 290 |
| 381 | 20231215 | 143400 | 6370011800 | 110100 | 110100 | 110100 | 109900 | 343 |
| 382 | 20231215 | 143300 | 6332270100 | 110000 | 110100 | 110100 | 109900 | 344 |
| 383 | 20231215 | 143200 | 6294420000 | 110000 | 110100 | 110100 | 109900 | 232 |
| 384 | 20231215 | 143100 | 6268886800 | 110000 | 109900 | 110100 | 109800 | 216 |
| 385 | 20231215 | 143000 | 6245125200 | 110000 | 110100 | 110100 | 109900 | 237 |
| 386 | 20231215 | 142900 | 6219047500 | 110100 | 109900 | 110100 | 109800 | 273 |
| 387 | 20231215 | 142800 | 6189026800 | 109800 | 110000 | 110100 | 109800 | 367 |
| 388 | 20231215 | 142700 | 6148670700 | 109900 | 110000 | 110100 | 109900 | 326 |
| 389 | 20231215 | 142600 | 6112810300 | 109900 | 110000 | 110100 | 109900 | 270 |
| 390 | 20231215 | 142500 | 6083103200 | 110100 | 110100 | 110100 | 109800 | 708 |
| 391 | 20231215 | 142400 | 6005296600 | 110100 | 110000 | 110100 | 109800 | 226 |
| 392 | 20231215 | 142300 | 5980428200 | 110000 | 109900 | 110100 | 109800 | 313 |
| 393 | 20231215 | 142200 | 5945999600 | 109800 | 110000 | 110100 | 109800 | 304 |
| 394 | 20231215 | 142100 | 5912574000 | 110000 | 110100 | 110100 | 109800 | 311 |
| 395 | 20231215 | 142000 | 5878373000 | 110100 | 110000 | 110100 | 109900 | 282 |
| 396 | 20231215 | 141900 | 5847354100 | 110100 | 110200 | 110200 | 110000 | 274 |
| 397 | 20231215 | 141800 | 5817189700 | 110100 | 110000 | 110300 | 110000 | 251 |
| 398 | 20231215 | 141700 | 5789541400 | 110200 | 110100 | 110300 | 110100 | 228 |
| 399 | 20231215 | 141600 | 5764418100 | 110000 | 110300 | 110300 | 109900 | 219 |
| 400 | 20231215 | 141500 | 5740297900 | 110200 | 110100 | 110300 | 110100 | 195 |
| 401 | 20231215 | 141400 | 5718815100 | 109900 | 110100 | 110200 | 109900 | 234 |
| 402 | 20231215 | 141300 | 5693047500 | 110000 | 110100 | 110100 | 109900 | 348 |
| 403 | 20231215 | 141200 | 5654767200 | 110000 | 110100 | 110100 | 109900 | 218 |
| 404 | 20231215 | 141100 | 5630778800 | 110100 | 110100 | 110100 | 109900 | 273 |
| 405 | 20231215 | 141000 | 5600736800 | 109900 | 110100 | 110100 | 109900 | 291 |
| 406 | 20231215 | 140900 | 5568718300 | 109900 | 110000 | 110200 | 109900 | 394 |
| 407 | 20231215 | 140800 | 5525344400 | 110000 | 110100 | 110200 | 110000 | 189 |
| 408 | 20231215 | 140700 | 5504534700 | 110100 | 110200 | 110200 | 110000 | 253 |
| 409 | 20231215 | 140600 | 5476681100 | 110200 | 110000 | 110200 | 110000 | 173 |
| 410 | 20231215 | 140500 | 5457631200 | 110000 | 110200 | 110200 | 110000 | 223 |
| 411 | 20231215 | 140400 | 5433079100 | 110100 | 110100 | 110300 | 110000 | 195 |
| 412 | 20231215 | 140300 | 5411601400 | 110100 | 110100 | 110200 | 110000 | 170 |
| 413 | 20231215 | 140200 | 5392877500 | 110000 | 110000 | 110200 | 110000 | 154 |
| 414 | 20231215 | 140100 | 5375915700 | 110100 | 110000 | 110200 | 110000 | 209 |
| 415 | 20231215 | 140000 | 5352910300 | 110200 | 110100 | 110200 | 109900 | 202 |
| 416 | 20231215 | 135900 | 5330689500 | 110100 | 110000 | 110100 | 110000 | 123 |
| 417 | 20231215 | 135800 | 5317151100 | 110100 | 110000 | 110100 | 109900 | 177 |
| 418 | 20231215 | 135700 | 5297690900 | 110000 | 110000 | 110100 | 109900 | 110 |
| 419 | 20231215 | 135600 | 5285592100 | 109900 | 110200 | 110200 | 109900 | 298 |
| 420 | 20231215 | 135500 | 5252773100 | 110300 | 110100 | 110300 | 109900 | 201 |
| 421 | 20231215 | 135400 | 5230647000 | 110000 | 110100 | 110300 | 109800 | 208 |
| 422 | 20231215 | 135300 | 5207736800 | 110200 | 110200 | 110200 | 109800 | 143 |
| 423 | 20231215 | 135200 | 5191998100 | 110000 | 110100 | 110200 | 110000 | 181 |
| 424 | 20231215 | 135100 | 5172071900 | 110200 | 110100 | 110200 | 110000 | 97 |
| 425 | 20231215 | 135000 | 5161394400 | 110000 | 110200 | 110200 | 109800 | 150 |
| 426 | 20231215 | 134900 | 5144902200 | 110100 | 110000 | 110200 | 109800 | 186 |
| 427 | 20231215 | 134800 | 5124434100 | 110200 | 110000 | 110200 | 109900 | 111 |
| 428 | 20231215 | 134700 | 5112216000 | 110100 | 110100 | 110200 | 109800 | 162 |
| 429 | 20231215 | 134600 | 5094395300 | 110100 | 110100 | 110200 | 109800 | 174 |
| 430 | 20231215 | 134500 | 5075252100 | 109900 | 110100 | 110200 | 109800 | 114 |
| 431 | 20231215 | 134400 | 5062712000 | 110200 | 110100 | 110200 | 109900 | 149 |
| 432 | 20231215 | 134300 | 5046315800 | 110000 | 110000 | 110100 | 109800 | 188 |
| 433 | 20231215 | 134200 | 5025640600 | 109800 | 110000 | 110000 | 109800 | 141 |
| 434 | 20231215 | 134100 | 5010141500 | 110000 | 109900 | 110100 | 109800 | 98 |
| 435 | 20231215 | 134000 | 4999364100 | 109900 | 109900 | 110000 | 109700 | 188 |
| 436 | 20231215 | 133900 | 4978718100 | 109900 | 109800 | 109900 | 109800 | 109 |
| 437 | 20231215 | 133800 | 4966743500 | 109800 | 109900 | 109900 | 109800 | 142 |
| 438 | 20231215 | 133700 | 4951145300 | 109900 | 109900 | 110000 | 109800 | 122 |
| 439 | 20231215 | 133600 | 4937743500 | 110000 | 109800 | 110100 | 109800 | 124 |
| 440 | 20231215 | 133500 | 4924111100 | 109800 | 109800 | 109900 | 109700 | 132 |
| 441 | 20231215 | 133400 | 4909623300 | 109800 | 109900 | 109900 | 109700 | 90 |
| 442 | 20231215 | 133300 | 4899745300 | 109900 | 109700 | 109900 | 109700 | 81 |
| 443 | 20231215 | 133200 | 4890853400 | 109800 | 109800 | 109900 | 109700 | 181 |
| 444 | 20231215 | 133100 | 4870991500 | 109700 | 109800 | 110100 | 109700 | 161 |
| 445 | 20231215 | 133000 | 4853320900 | 109900 | 109900 | 110000 | 109800 | 400 |
| 446 | 20231215 | 132900 | 4809362600 | 109800 | 109900 | 109900 | 109800 | 76 |
| 447 | 20231215 | 132800 | 4801014700 | 109800 | 109900 | 109900 | 109800 | 109 |
| 448 | 20231215 | 132700 | 4789046100 | 109800 | 109800 | 109900 | 109800 | 138 |
| 449 | 20231215 | 132600 | 4773892100 | 109800 | 109800 | 109900 | 109800 | 47 |
| 450 | 20231215 | 132500 | 4768731300 | 109800 | 109900 | 109900 | 109800 | 94 |
| 451 | 20231215 | 132400 | 4758409500 | 109800 | 110000 | 110000 | 109800 | 74 |
| 452 | 20231215 | 132300 | 4750283300 | 109900 | 109900 | 110000 | 109900 | 153 |
| 453 | 20231215 | 132200 | 4733467900 | 109900 | 110000 | 110100 | 109900 | 203 |
| 454 | 20231215 | 132100 | 4711141900 | 110000 | 109900 | 110000 | 109900 | 162 |
| 455 | 20231215 | 132000 | 4693329700 | 109900 | 109900 | 110000 | 109800 | 140 |
| 456 | 20231215 | 131900 | 4677948300 | 109900 | 109900 | 109900 | 109800 | 104 |
| 457 | 20231215 | 131800 | 4666525700 | 109900 | 109900 | 109900 | 109800 | 92 |
| 458 | 20231215 | 131700 | 4656419700 | 109900 | 109800 | 109900 | 109800 | 263 |
| 459 | 20231215 | 131600 | 4627528500 | 109900 | 109800 | 109900 | 109800 | 108 |
| 460 | 20231215 | 131500 | 4615669500 | 109800 | 109900 | 109900 | 109800 | 65 |
| 461 | 20231215 | 131400 | 4608531000 | 109900 | 109800 | 109900 | 109800 | 34 |
| 462 | 20231215 | 131300 | 4604796300 | 109800 | 109800 | 109900 | 109800 | 158 |
| 463 | 20231215 | 131200 | 4587447800 | 109800 | 109900 | 109900 | 109800 | 85 |
| 464 | 20231215 | 131100 | 4578113200 | 109800 | 109900 | 109900 | 109800 | 46 |
| 465 | 20231215 | 131000 | 4573061600 | 109800 | 110000 | 110000 | 109800 | 132 |
| 466 | 20231215 | 130900 | 4558566300 | 109900 | 109900 | 110000 | 109800 | 98 |
| 467 | 20231215 | 130800 | 4547796400 | 110000 | 109800 | 110000 | 109800 | 23 |
| 468 | 20231215 | 130700 | 4545267500 | 109800 | 110000 | 110100 | 109800 | 146 |
| 469 | 20231215 | 130600 | 4529208200 | 110100 | 110000 | 110100 | 110000 | 64 |
| 470 | 20231215 | 130500 | 4522167900 | 110000 | 110000 | 110100 | 109800 | 253 |
| 471 | 20231215 | 130400 | 4494334600 | 110000 | 110000 | 110100 | 110000 | 89 |
| 472 | 20231215 | 130300 | 4484543400 | 109900 | 110000 | 110100 | 109900 | 62 |
| 473 | 20231215 | 130200 | 4477723800 | 109800 | 109900 | 110000 | 109800 | 211 |
| 474 | 20231215 | 130100 | 4454529400 | 109800 | 110000 | 110000 | 109800 | 108 |
| 475 | 20231215 | 130000 | 4442663200 | 109900 | 109900 | 110000 | 109800 | 130 |
| 476 | 20231215 | 125900 | 4428381200 | 109900 | 109900 | 110000 | 109800 | 158 |
| 477 | 20231215 | 125800 | 4411019600 | 109900 | 109800 | 110000 | 109800 | 137 |
| 478 | 20231215 | 125700 | 4395967700 | 109800 | 109900 | 109900 | 109800 | 96 |
| 479 | 20231215 | 125600 | 4385424800 | 109800 | 109900 | 109900 | 109800 | 62 |
| 480 | 20231215 | 125500 | 4378617100 | 109900 | 110000 | 110000 | 109800 | 168 |
| 481 | 20231215 | 125400 | 4360159400 | 109900 | 109900 | 110000 | 109900 | 75 |
| 482 | 20231215 | 125300 | 4351915800 | 109900 | 110000 | 110000 | 109800 | 155 |
| 483 | 20231215 | 125200 | 4334876800 | 109800 | 110000 | 110000 | 109800 | 129 |
| 484 | 20231215 | 125100 | 4320701300 | 109900 | 109900 | 110000 | 109900 | 121 |
| 485 | 20231215 | 125000 | 4307398900 | 110000 | 109900 | 110000 | 109800 | 213 |
| 486 | 20231215 | 124900 | 4284002800 | 109800 | 109800 | 109900 | 109800 | 108 |
| 487 | 20231215 | 124800 | 4272143700 | 109900 | 109900 | 109900 | 109800 | 40 |
| 488 | 20231215 | 124700 | 4267749500 | 109900 | 109800 | 110000 | 109800 | 237 |
| 489 | 20231215 | 124600 | 4241709300 | 109800 | 109800 | 109900 | 109800 | 66 |
| 490 | 20231215 | 124500 | 4234462000 | 109800 | 109900 | 110000 | 109800 | 62 |
| 491 | 20231215 | 124400 | 4227650700 | 109900 | 109900 | 110000 | 109800 | 105 |
| 492 | 20231215 | 124300 | 4216111900 | 110000 | 110000 | 110100 | 109900 | 107 |
| 493 | 20231215 | 124200 | 4204347000 | 110000 | 110000 | 110000 | 109900 | 27 |
| 494 | 20231215 | 124100 | 4201379300 | 109900 | 110000 | 110000 | 109900 | 53 |
| 495 | 20231215 | 124000 | 4195552600 | 109900 | 110000 | 110000 | 109800 | 232 |
| 496 | 20231215 | 123900 | 4170050000 | 110000 | 109800 | 110100 | 109800 | 134 |
| 497 | 20231215 | 123800 | 4155316300 | 109800 | 109800 | 109900 | 109800 | 72 |
| 498 | 20231215 | 123700 | 4147410500 | 109800 | 109800 | 109900 | 109800 | 100 |
| 499 | 20231215 | 123600 | 4136429100 | 109800 | 109900 | 110000 | 109800 | 112 |
| 500 | 20231215 | 123500 | 4124120400 | 109900 | 109900 | 109900 | 109800 | 63 |
| 501 | 20231215 | 123400 | 4117202000 | 109800 | 109800 | 110000 | 109800 | 136 |
| 502 | 20231215 | 123300 | 4102263700 | 109800 | 109900 | 110000 | 109800 | 98 |
| 503 | 20231215 | 123200 | 4091499000 | 110000 | 109800 | 110000 | 109800 | 82 |
| 504 | 20231215 | 123100 | 4082487700 | 109800 | 110000 | 110000 | 109800 | 81 |
| 505 | 20231215 | 123000 | 4073591400 | 109800 | 110000 | 110100 | 109800 | 98 |
| 506 | 20231215 | 122900 | 4062819300 | 109900 | 109900 | 110000 | 109800 | 108 |
| 507 | 20231215 | 122800 | 4050951200 | 109800 | 109900 | 109900 | 109800 | 109 |
| 508 | 20231215 | 122700 | 4038978400 | 110000 | 109900 | 110000 | 109800 | 135 |
| 509 | 20231215 | 122600 | 4024146800 | 110000 | 109800 | 110000 | 109800 | 106 |
| 510 | 20231215 | 122500 | 4012493000 | 109800 | 110100 | 110100 | 109800 | 173 |
| 511 | 20231215 | 122400 | 3993477800 | 110000 | 110100 | 110100 | 110000 | 112 |
| 512 | 20231215 | 122300 | 3981146700 | 110100 | 110100 | 110200 | 110100 | 105 |
| 513 | 20231215 | 122200 | 3969586000 | 110200 | 109900 | 110200 | 109800 | 195 |
| 514 | 20231215 | 122100 | 3948137200 | 109800 | 109900 | 109900 | 109800 | 52 |
| 515 | 20231215 | 122000 | 3942426600 | 109800 | 109800 | 110000 | 109800 | 165 |
| 516 | 20231215 | 121900 | 3924305200 | 109900 | 109900 | 110200 | 109800 | 145 |
| 517 | 20231215 | 121800 | 3908352000 | 109800 | 109800 | 109900 | 109800 | 118 |
| 518 | 20231215 | 121700 | 3895392100 | 109900 | 109800 | 110000 | 109800 | 172 |
| 519 | 20231215 | 121600 | 3876495700 | 109800 | 110000 | 110000 | 109800 | 63 |
| 520 | 20231215 | 121500 | 3869575000 | 109900 | 109900 | 110000 | 109900 | 49 |
| 521 | 20231215 | 121400 | 3864189700 | 109900 | 109900 | 110000 | 109800 | 210 |
| 522 | 20231215 | 121300 | 3841114200 | 109900 | 110000 | 110000 | 109900 | 31 |
| 523 | 20231215 | 121200 | 3837705000 | 110200 | 110000 | 110300 | 109900 | 126 |
| 524 | 20231215 | 121100 | 3823837600 | 110000 | 109900 | 110000 | 109900 | 90 |
| 525 | 20231215 | 121000 | 3813945900 | 109800 | 109900 | 109900 | 109800 | 170 |
| 526 | 20231215 | 120900 | 3795275300 | 109800 | 109800 | 109900 | 109800 | 51 |
| 527 | 20231215 | 120800 | 3789674300 | 109800 | 109900 | 109900 | 109800 | 43 |
| 528 | 20231215 | 120700 | 3784951900 | 110000 | 109900 | 110000 | 109800 | 146 |
| 529 | 20231215 | 120600 | 3768904200 | 110000 | 109900 | 110000 | 109900 | 92 |
| 530 | 20231215 | 120500 | 3758791500 | 109900 | 110000 | 110000 | 109900 | 93 |
| 531 | 20231215 | 120400 | 3748568500 | 110000 | 109900 | 110000 | 109900 | 96 |
| 532 | 20231215 | 120300 | 3738016500 | 109900 | 110100 | 110100 | 109900 | 130 |
| 533 | 20231215 | 120200 | 3723722100 | 110100 | 110000 | 110100 | 110000 | 81 |
| 534 | 20231215 | 120100 | 3714811700 | 110000 | 110100 | 110200 | 110000 | 94 |
| 535 | 20231215 | 120000 | 3704464500 | 110100 | 110100 | 110200 | 110000 | 176 |
| 536 | 20231215 | 115900 | 3685097700 | 110200 | 110000 | 110200 | 110000 | 86 |
| 537 | 20231215 | 115800 | 3675634500 | 110000 | 109900 | 110100 | 109900 | 139 |
| 538 | 20231215 | 115700 | 3660343300 | 110000 | 109800 | 110000 | 109800 | 180 |
| 539 | 20231215 | 115600 | 3640563000 | 109900 | 109800 | 110000 | 109800 | 169 |
| 540 | 20231215 | 115500 | 3621995100 | 109900 | 109900 | 110000 | 109900 | 94 |
| 541 | 20231215 | 115400 | 3611663200 | 109900 | 109900 | 110000 | 109900 | 76 |
| 542 | 20231215 | 115300 | 3603309100 | 109900 | 109900 | 110000 | 109900 | 109 |
| 543 | 20231215 | 115200 | 3591329100 | 109800 | 109900 | 109900 | 109800 | 104 |
| 544 | 20231215 | 115100 | 3579909200 | 109900 | 109800 | 109900 | 109800 | 76 |
| 545 | 20231215 | 115000 | 3571561500 | 109800 | 110000 | 110000 | 109800 | 116 |
| 546 | 20231215 | 114900 | 3558816100 | 109900 | 109900 | 110000 | 109900 | 85 |
| 547 | 20231215 | 114800 | 3549474100 | 110000 | 110000 | 110000 | 109900 | 58 |
| 548 | 20231215 | 114700 | 3543098800 | 109900 | 110000 | 110000 | 109900 | 165 |
| 549 | 20231215 | 114600 | 3524963300 | 110000 | 109900 | 110000 | 109800 | 83 |
| 550 | 20231215 | 114500 | 3515844000 | 109800 | 109800 | 109900 | 109800 | 145 |
| 551 | 20231215 | 114400 | 3499918500 | 109900 | 109800 | 109900 | 109800 | 177 |
| 552 | 20231215 | 114300 | 3480480900 | 109800 | 109800 | 109900 | 109800 | 60 |
| 553 | 20231215 | 114200 | 3473890800 | 109900 | 109800 | 109900 | 109800 | 47 |
| 554 | 20231215 | 114100 | 3468728800 | 109800 | 110000 | 110000 | 109800 | 221 |
| 555 | 20231215 | 114000 | 3444452500 | 110000 | 109900 | 110000 | 109900 | 91 |
| 556 | 20231215 | 113900 | 3434449500 | 110000 | 110000 | 110000 | 109900 | 49 |
| 557 | 20231215 | 113800 | 3429060200 | 109900 | 110000 | 110100 | 109900 | 97 |
| 558 | 20231215 | 113700 | 3418397100 | 110000 | 110000 | 110200 | 109900 | 139 |
| 559 | 20231215 | 113600 | 3403099600 | 109900 | 110000 | 110000 | 109900 | 102 |
| 560 | 20231215 | 113500 | 3391884700 | 110000 | 109900 | 110000 | 109900 | 100 |
| 561 | 20231215 | 113400 | 3380893300 | 109900 | 109900 | 110000 | 109900 | 150 |
| 562 | 20231215 | 113300 | 3364407100 | 110000 | 110000 | 110000 | 109900 | 80 |
| 563 | 20231215 | 113200 | 3355610600 | 110000 | 110000 | 110000 | 109900 | 98 |
| 564 | 20231215 | 113100 | 3344837500 | 109900 | 109900 | 110000 | 109900 | 128 |
| 565 | 20231215 | 113000 | 3330767300 | 110000 | 110000 | 110000 | 109900 | 109 |
| 566 | 20231215 | 112900 | 3318786700 | 109900 | 110000 | 110000 | 109900 | 83 |
| 567 | 20231215 | 112800 | 3309664000 | 110000 | 110000 | 110000 | 109900 | 83 |
| 568 | 20231215 | 112700 | 3300539700 | 110000 | 110000 | 110100 | 109900 | 118 |
| 569 | 20231215 | 112600 | 3287561400 | 110000 | 110000 | 110100 | 109900 | 94 |
| 570 | 20231215 | 112500 | 3277221400 | 109900 | 109900 | 110000 | 109900 | 104 |
| 571 | 20231215 | 112400 | 3265790600 | 110000 | 110000 | 110100 | 109900 | 495 |
| 572 | 20231215 | 112300 | 3211360900 | 110100 | 110100 | 110100 | 110000 | 108 |
| 573 | 20231215 | 112200 | 3199477900 | 110200 | 110000 | 110200 | 109900 | 127 |
| 574 | 20231215 | 112100 | 3185511000 | 110100 | 109900 | 110100 | 109900 | 112 |
| 575 | 20231215 | 112000 | 3173196100 | 109900 | 110000 | 110000 | 109900 | 113 |
| 576 | 20231215 | 111900 | 3160772500 | 110000 | 110000 | 110100 | 109900 | 158 |
| 577 | 20231215 | 111800 | 3143405600 | 110000 | 110100 | 110100 | 110000 | 41 |
| 578 | 20231215 | 111700 | 3138894800 | 110100 | 110100 | 110200 | 110000 | 102 |
| 579 | 20231215 | 111600 | 3127668200 | 110100 | 109900 | 110100 | 109900 | 124 |
| 580 | 20231215 | 111500 | 3114035700 | 109900 | 109900 | 110100 | 109900 | 150 |
| 581 | 20231215 | 111400 | 3097544600 | 110000 | 110100 | 110100 | 109900 | 91 |
| 582 | 20231215 | 111300 | 3087536300 | 110100 | 110000 | 110100 | 110000 | 89 |
| 583 | 20231215 | 111200 | 3077745400 | 110000 | 110000 | 110100 | 110000 | 147 |
| 584 | 20231215 | 111100 | 3061569100 | 110000 | 110000 | 110100 | 110000 | 115 |
| 585 | 20231215 | 111000 | 3048917100 | 110100 | 110300 | 110300 | 110000 | 99 |
| 586 | 20231215 | 110900 | 3038014100 | 110000 | 110200 | 110300 | 110000 | 142 |
| 587 | 20231215 | 110800 | 3022369300 | 110100 | 110100 | 110400 | 110100 | 179 |
| 588 | 20231215 | 110700 | 3002651000 | 110200 | 110100 | 110200 | 110100 | 108 |
| 589 | 20231215 | 110600 | 2990758500 | 110100 | 110200 | 110200 | 110100 | 99 |
| 590 | 20231215 | 110500 | 2979855300 | 110200 | 110300 | 110400 | 110100 | 146 |
| 591 | 20231215 | 110400 | 2963764800 | 110200 | 110200 | 110200 | 110100 | 170 |
| 592 | 20231215 | 110300 | 2945041600 | 110100 | 110100 | 110200 | 110100 | 74 |
| 593 | 20231215 | 110200 | 2936892500 | 110200 | 110000 | 110200 | 110000 | 176 |
| 594 | 20231215 | 110100 | 2917517600 | 110100 | 110000 | 110100 | 110000 | 164 |
| 595 | 20231215 | 110000 | 2899475500 | 110000 | 110000 | 110100 | 110000 | 140 |
| 596 | 20231215 | 105900 | 2884072700 | 110100 | 110100 | 110100 | 110000 | 27 |
| 597 | 20231215 | 105800 | 2881101800 | 110100 | 110200 | 110200 | 110000 | 101 |
| 598 | 20231215 | 105700 | 2869981600 | 110200 | 110100 | 110200 | 110100 | 190 |
| 599 | 20231215 | 105600 | 2849059800 | 110200 | 110100 | 110200 | 110100 | 107 |
| 600 | 20231215 | 105500 | 2837277900 | 110100 | 110000 | 110100 | 110000 | 105 |
| 601 | 20231215 | 105400 | 2825720700 | 110100 | 110000 | 110200 | 110000 | 112 |
| 602 | 20231215 | 105300 | 2813391000 | 110000 | 110100 | 110300 | 110000 | 140 |
| 603 | 20231215 | 105200 | 2797977500 | 110100 | 109900 | 110100 | 109900 | 243 |
| 604 | 20231215 | 105100 | 2771248800 | 110000 | 110000 | 110000 | 109900 | 80 |
| 605 | 20231215 | 105000 | 2762454900 | 110000 | 109900 | 110000 | 109900 | 324 |
| 606 | 20231215 | 104900 | 2726830000 | 109900 | 110000 | 110100 | 109900 | 125 |
| 607 | 20231215 | 104800 | 2713083900 | 110000 | 110000 | 110100 | 110000 | 67 |
| 608 | 20231215 | 104700 | 2705711700 | 110000 | 110100 | 110200 | 110000 | 152 |
| 609 | 20231215 | 104600 | 2688977700 | 110200 | 110200 | 110200 | 110100 | 80 |
| 610 | 20231215 | 104500 | 2680168800 | 110100 | 110100 | 110200 | 110000 | 168 |
| 611 | 20231215 | 104400 | 2661670300 | 110100 | 110100 | 110100 | 110000 | 265 |
| 612 | 20231215 | 104300 | 2632504100 | 110100 | 110100 | 110300 | 110100 | 301 |
| 613 | 20231215 | 104200 | 2599337000 | 110100 | 110100 | 110700 | 110100 | 652 |
| 614 | 20231215 | 104100 | 2527317200 | 110200 | 110300 | 110300 | 110100 | 136 |
| 615 | 20231215 | 104000 | 2512334500 | 110200 | 110000 | 110300 | 110000 | 119 |
| 616 | 20231215 | 103900 | 2499227300 | 110000 | 110100 | 110100 | 110000 | 117 |
| 617 | 20231215 | 103800 | 2486353600 | 110000 | 110100 | 110200 | 110000 | 158 |
| 618 | 20231215 | 103700 | 2468960800 | 110100 | 110100 | 110300 | 110100 | 62 |
| 619 | 20231215 | 103600 | 2462129100 | 110100 | 110300 | 110300 | 110100 | 31 |
| 620 | 20231215 | 103500 | 2458715400 | 110100 | 110200 | 110300 | 110100 | 229 |
| 621 | 20231215 | 103400 | 2433487600 | 110200 | 110100 | 110300 | 110100 | 93 |
| 622 | 20231215 | 103300 | 2423243500 | 110100 | 110200 | 110200 | 110100 | 68 |
| 623 | 20231215 | 103200 | 2415753800 | 110200 | 110200 | 110300 | 110100 | 90 |
| 624 | 20231215 | 103100 | 2405840900 | 110300 | 110200 | 110300 | 110100 | 137 |
| 625 | 20231215 | 103000 | 2390749500 | 110200 | 110100 | 110300 | 110100 | 57 |
| 626 | 20231215 | 102900 | 2384467000 | 110000 | 110100 | 110100 | 110000 | 79 |
| 627 | 20231215 | 102800 | 2375775400 | 110100 | 110100 | 110200 | 110000 | 130 |
| 628 | 20231215 | 102700 | 2361471400 | 110100 | 110100 | 110300 | 110000 | 72 |
| 629 | 20231215 | 102600 | 2353545100 | 110100 | 110000 | 110300 | 109900 | 71 |
| 630 | 20231215 | 102500 | 2345731200 | 110000 | 110000 | 110000 | 109900 | 102 |
| 631 | 20231215 | 102400 | 2334516700 | 109900 | 110000 | 110000 | 109900 | 171 |
| 632 | 20231215 | 102300 | 2315720400 | 110000 | 110000 | 110200 | 109900 | 147 |
| 633 | 20231215 | 102200 | 2299538400 | 110000 | 109800 | 110000 | 109800 | 93 |
| 634 | 20231215 | 102100 | 2289316600 | 109800 | 109900 | 109900 | 109800 | 119 |
| 635 | 20231215 | 102000 | 2276246200 | 109900 | 109900 | 110100 | 109900 | 271 |
| 636 | 20231215 | 101900 | 2246433300 | 110000 | 110000 | 110000 | 109900 | 92 |
| 637 | 20231215 | 101800 | 2236316600 | 110000 | 109900 | 110000 | 109800 | 180 |
| 638 | 20231215 | 101700 | 2216540900 | 109800 | 109900 | 109900 | 109800 | 105 |
| 639 | 20231215 | 101600 | 2205010600 | 109900 | 110000 | 110100 | 109800 | 128 |
| 640 | 20231215 | 101500 | 2190938800 | 110000 | 109900 | 110000 | 109800 | 69 |
| 641 | 20231215 | 101400 | 2183356500 | 109800 | 109900 | 109900 | 109800 | 112 |
| 642 | 20231215 | 101300 | 2171055800 | 109900 | 109800 | 109900 | 109800 | 158 |
| 643 | 20231215 | 101200 | 2153702900 | 109900 | 109900 | 109900 | 109800 | 71 |
| 644 | 20231215 | 101100 | 2145903200 | 109900 | 110000 | 110200 | 109900 | 98 |
| 645 | 20231215 | 101000 | 2135126600 | 110300 | 109800 | 110300 | 109800 | 181 |
| 646 | 20231215 | 100900 | 2115235200 | 109800 | 109800 | 109900 | 109800 | 138 |
| 647 | 20231215 | 100800 | 2100078700 | 109800 | 109900 | 110000 | 109800 | 76 |
| 648 | 20231215 | 100700 | 2091725100 | 110000 | 109900 | 110000 | 109900 | 59 |
| 649 | 20231215 | 100600 | 2085238800 | 109900 | 110000 | 110000 | 109900 | 102 |
| 650 | 20231215 | 100500 | 2074028200 | 110000 | 110000 | 110000 | 109900 | 106 |
| 651 | 20231215 | 100400 | 2062374000 | 110000 | 110000 | 110100 | 109900 | 92 |
| 652 | 20231215 | 100300 | 2052255700 | 110000 | 110000 | 110000 | 109900 | 111 |
| 653 | 20231215 | 100200 | 2040051500 | 109900 | 109900 | 110000 | 109900 | 154 |
| 654 | 20231215 | 100100 | 2023125300 | 110000 | 110000 | 110100 | 109900 | 61 |
| 655 | 20231215 | 100000 | 2016415400 | 110100 | 110100 | 110100 | 109900 | 126 |
| 656 | 20231215 | 095900 | 2002557000 | 109900 | 110000 | 110100 | 109900 | 128 |
| 657 | 20231215 | 095800 | 1988485700 | 109900 | 110000 | 110000 | 109900 | 54 |
| 658 | 20231215 | 095700 | 1982547800 | 110000 | 109900 | 110200 | 109800 | 625 |
| 659 | 20231215 | 095600 | 1913829200 | 109900 | 109900 | 109900 | 109800 | 529 |
| 660 | 20231215 | 095500 | 1855699300 | 109900 | 109800 | 109900 | 109800 | 286 |
| 661 | 20231215 | 095400 | 1824280500 | 109800 | 109800 | 109900 | 109800 | 106 |
| 662 | 20231215 | 095300 | 1812639200 | 109900 | 109900 | 109900 | 109800 | 171 |
| 663 | 20231215 | 095200 | 1793857000 | 109900 | 109800 | 109900 | 109800 | 60 |
| 664 | 20231215 | 095100 | 1787267500 | 109800 | 109800 | 109900 | 109800 | 288 |
| 665 | 20231215 | 095000 | 1755644700 | 109900 | 109800 | 109900 | 109800 | 99 |
| 666 | 20231215 | 094900 | 1744772400 | 109800 | 109900 | 109900 | 109800 | 81 |
| 667 | 20231215 | 094800 | 1735877500 | 109800 | 109800 | 109900 | 109700 | 196 |
| 668 | 20231215 | 094700 | 1714362200 | 109700 | 109900 | 109900 | 109700 | 76 |
| 669 | 20231215 | 094600 | 1706017500 | 109700 | 109900 | 109900 | 109700 | 154 |
| 670 | 20231215 | 094500 | 1689099600 | 109900 | 110100 | 110100 | 109700 | 2083 |
| 671 | 20231215 | 094400 | 1460102700 | 110000 | 110100 | 110100 | 110000 | 226 |
| 672 | 20231215 | 094300 | 1435239000 | 110100 | 110100 | 110100 | 110000 | 89 |
| 673 | 20231215 | 094200 | 1425443400 | 110000 | 110000 | 110100 | 109900 | 580 |
| 674 | 20231215 | 094100 | 1361642000 | 110000 | 109900 | 110100 | 109900 | 365 |
| 675 | 20231215 | 094000 | 1321509800 | 110000 | 110100 | 110200 | 109900 | 807 |
| 676 | 20231215 | 093900 | 1232731200 | 110000 | 110000 | 110200 | 109900 | 234 |
| 677 | 20231215 | 093800 | 1206985700 | 109900 | 109900 | 110000 | 109900 | 139 |
| 678 | 20231215 | 093700 | 1191707500 | 110000 | 110000 | 110000 | 109900 | 117 |
| 679 | 20231215 | 093600 | 1178846000 | 110000 | 110000 | 110100 | 109900 | 201 |
| 680 | 20231215 | 093500 | 1156736000 | 110100 | 110000 | 110100 | 110000 | 110 |
| 681 | 20231215 | 093400 | 1144630400 | 110000 | 110100 | 110100 | 110000 | 73 |
| 682 | 20231215 | 093300 | 1136599400 | 110100 | 110100 | 110200 | 110000 | 233 |
| 683 | 20231215 | 093200 | 1110942400 | 110100 | 110500 | 110500 | 110100 | 151 |
| 684 | 20231215 | 093100 | 1094277400 | 110500 | 110000 | 110700 | 110000 | 298 |
| 685 | 20231215 | 093000 | 1061380100 | 110000 | 110000 | 110100 | 109800 | 154 |
| 686 | 20231215 | 092900 | 1044450900 | 110000 | 110000 | 110100 | 109800 | 1773 |
| 687 | 20231215 | 092800 | 849485800 | 110100 | 110300 | 110400 | 110000 | 901 |
| 688 | 20231215 | 092700 | 750283500 | 110300 | 110300 | 110300 | 110100 | 228 |
| 689 | 20231215 | 092600 | 725159600 | 110300 | 110400 | 110400 | 110100 | 332 |
| 690 | 20231215 | 092500 | 688561800 | 110400 | 110300 | 110500 | 110200 | 216 |
| 691 | 20231215 | 092400 | 664734200 | 110300 | 110300 | 110300 | 110200 | 144 |
| 692 | 20231215 | 092300 | 648859400 | 110300 | 110300 | 110300 | 110200 | 69 |
| 693 | 20231215 | 092200 | 641249900 | 110300 | 110200 | 110500 | 110200 | 227 |
| 694 | 20231215 | 092100 | 616212700 | 110200 | 110700 | 110700 | 110100 | 1196 |
| 695 | 20231215 | 092000 | 484310100 | 110700 | 110700 | 110800 | 110400 | 92 |
| 696 | 20231215 | 091900 | 474136200 | 110400 | 110400 | 110700 | 110400 | 95 |
| 697 | 20231215 | 091800 | 463642300 | 110400 | 110700 | 110700 | 110300 | 461 |
| 698 | 20231215 | 091700 | 412766200 | 110700 | 110700 | 110700 | 110400 | 137 |
| 699 | 20231215 | 091600 | 397618500 | 110400 | 110600 | 110900 | 110300 | 752 |
| 700 | 20231215 | 091500 | 314541300 | 110700 | 111000 | 111300 | 110700 | 487 |
| 701 | 20231215 | 091400 | 260525100 | 111000 | 111300 | 111300 | 110900 | 131 |
| 702 | 20231215 | 091300 | 245970200 | 111300 | 111100 | 111300 | 111000 | 107 |
| 703 | 20231215 | 091200 | 234081800 | 111100 | 111200 | 111300 | 110900 | 147 |
| 704 | 20231215 | 091100 | 217745900 | 111200 | 111200 | 111200 | 111000 | 50 |
| 705 | 20231215 | 091000 | 212186100 | 111300 | 111000 | 111300 | 110800 | 146 |
| 706 | 20231215 | 090900 | 195959300 | 111000 | 111200 | 111400 | 110700 | 261 |
| 707 | 20231215 | 090800 | 166967600 | 111200 | 111300 | 111300 | 110800 | 59 |
| 708 | 20231215 | 090700 | 160419300 | 111300 | 111000 | 111300 | 111000 | 185 |
| 709 | 20231215 | 090600 | 139837500 | 111100 | 111000 | 111400 | 111000 | 120 |
| 710 | 20231215 | 090500 | 126493700 | 111000 | 110600 | 111000 | 110600 | 129 |
| 711 | 20231215 | 090400 | 112201700 | 110900 | 110900 | 110900 | 110600 | 30 |
| 712 | 20231215 | 090300 | 108879100 | 111100 | 110700 | 111100 | 110400 | 92 |
| 713 | 20231215 | 090200 | 98688000 | 110700 | 110500 | 110700 | 110400 | 141 |
| 714 | 20231215 | 090100 | 83113500 | 110400 | 110500 | 110600 | 110300 | 93 |
| 715 | 20231215 | 090000 | 72845100 | 110700 | 111100 | 111100 | 110400 | 657 |