41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 205400 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 5668 |
| 3 | 20231215 | 205300 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 4 | 20231215 | 205200 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 5 | 20231215 | 205100 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 6 | 20231215 | 205000 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 7 | 20231215 | 204900 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 8 | 20231215 | 204800 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 9 | 20231215 | 204700 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 10 | 20231215 | 204600 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 11 | 20231215 | 204500 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 12 | 20231215 | 204400 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 13 | 20231215 | 204300 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 14 | 20231215 | 204200 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 15 | 20231215 | 204100 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 16 | 20231215 | 204000 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 17 | 20231215 | 203900 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 18 | 20231215 | 203800 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 19 | 20231215 | 203700 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 20 | 20231215 | 203600 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 21 | 20231215 | 203500 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 22 | 20231215 | 203400 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 23 | 20231215 | 203300 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 24 | 20231215 | 203200 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 25 | 20231215 | 203100 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 26 | 20231215 | 203000 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 27 | 20231215 | 202900 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 28 | 20231215 | 202800 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 29 | 20231215 | 202700 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 30 | 20231215 | 202600 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 31 | 20231215 | 202500 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 32 | 20231215 | 202400 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 5668 |
| 33 | 20231215 | 202300 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 34 | 20231215 | 202200 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 35 | 20231215 | 202100 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 36 | 20231215 | 202000 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 37 | 20231215 | 201900 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 38 | 20231215 | 201800 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 39 | 20231215 | 201700 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 40 | 20231215 | 201600 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 41 | 20231215 | 201500 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 42 | 20231215 | 201400 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 43 | 20231215 | 201300 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 44 | 20231215 | 201200 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 45 | 20231215 | 201100 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 46 | 20231215 | 201000 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 47 | 20231215 | 200900 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 48 | 20231215 | 200800 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 49 | 20231215 | 200700 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 50 | 20231215 | 200600 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 51 | 20231215 | 200500 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 52 | 20231215 | 200400 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 53 | 20231215 | 200300 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 54 | 20231215 | 200200 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 55 | 20231215 | 200100 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 56 | 20231215 | 200000 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 57 | 20231215 | 195900 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 58 | 20231215 | 195800 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 59 | 20231215 | 195700 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 60 | 20231215 | 195600 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 61 | 20231215 | 195500 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 62 | 20231215 | 195400 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 5668 |
| 63 | 20231215 | 195300 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 64 | 20231215 | 195200 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 65 | 20231215 | 195100 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 66 | 20231215 | 195000 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 67 | 20231215 | 194900 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 68 | 20231215 | 194800 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 69 | 20231215 | 194700 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 70 | 20231215 | 194600 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 71 | 20231215 | 194500 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 72 | 20231215 | 194400 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 73 | 20231215 | 194300 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 74 | 20231215 | 194200 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 75 | 20231215 | 194100 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 76 | 20231215 | 194000 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 77 | 20231215 | 193900 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 78 | 20231215 | 193800 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 79 | 20231215 | 193700 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 80 | 20231215 | 193600 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 81 | 20231215 | 193500 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 82 | 20231215 | 193400 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 83 | 20231215 | 193300 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 84 | 20231215 | 193200 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 85 | 20231215 | 193100 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 86 | 20231215 | 193000 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 87 | 20231215 | 192900 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 88 | 20231215 | 192800 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 89 | 20231215 | 192700 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 90 | 20231215 | 192600 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 91 | 20231215 | 192500 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 92 | 20231215 | 192400 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 5668 |
| 93 | 20231215 | 192300 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 94 | 20231215 | 192200 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 95 | 20231215 | 192100 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 96 | 20231215 | 192000 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 97 | 20231215 | 191900 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 98 | 20231215 | 191800 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 99 | 20231215 | 191700 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 100 | 20231215 | 191600 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 101 | 20231215 | 191500 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 102 | 20231215 | 191400 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 103 | 20231215 | 191300 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 104 | 20231215 | 191200 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 105 | 20231215 | 191100 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 106 | 20231215 | 191000 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 107 | 20231215 | 190900 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 108 | 20231215 | 190800 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 109 | 20231215 | 190700 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 110 | 20231215 | 190600 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 111 | 20231215 | 190500 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 112 | 20231215 | 190400 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 113 | 20231215 | 190300 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 114 | 20231215 | 190200 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 115 | 20231215 | 190100 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 116 | 20231215 | 190000 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 117 | 20231215 | 185900 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 118 | 20231215 | 185800 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 119 | 20231215 | 185700 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 120 | 20231215 | 185600 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 121 | 20231215 | 185500 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 122 | 20231215 | 185400 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 5668 |
| 123 | 20231215 | 185300 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 124 | 20231215 | 185200 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 125 | 20231215 | 185100 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 126 | 20231215 | 185000 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 127 | 20231215 | 184900 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 128 | 20231215 | 184800 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 129 | 20231215 | 184700 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 130 | 20231215 | 184600 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 131 | 20231215 | 184500 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 132 | 20231215 | 184400 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 133 | 20231215 | 184300 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 134 | 20231215 | 184200 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 135 | 20231215 | 184100 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 136 | 20231215 | 184000 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 137 | 20231215 | 183900 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 138 | 20231215 | 183800 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 139 | 20231215 | 183700 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 140 | 20231215 | 183600 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 141 | 20231215 | 183500 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 142 | 20231215 | 183400 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 143 | 20231215 | 183300 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 144 | 20231215 | 183200 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 145 | 20231215 | 183100 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 146 | 20231215 | 183000 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 147 | 20231215 | 182900 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 148 | 20231215 | 182800 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 149 | 20231215 | 182700 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 150 | 20231215 | 182600 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 151 | 20231215 | 182500 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 152 | 20231215 | 182400 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 5668 |
| 153 | 20231215 | 182300 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 154 | 20231215 | 182200 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 155 | 20231215 | 182100 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 156 | 20231215 | 182000 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 157 | 20231215 | 181900 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 158 | 20231215 | 181800 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 159 | 20231215 | 181700 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 160 | 20231215 | 181600 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 161 | 20231215 | 181500 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 162 | 20231215 | 181400 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 163 | 20231215 | 181300 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 164 | 20231215 | 181200 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 165 | 20231215 | 181100 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 166 | 20231215 | 181000 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 167 | 20231215 | 180900 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 168 | 20231215 | 180800 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 169 | 20231215 | 180700 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 170 | 20231215 | 180600 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 171 | 20231215 | 180500 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 172 | 20231215 | 180400 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 173 | 20231215 | 180300 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 174 | 20231215 | 180200 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 175 | 20231215 | 180100 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 176 | 20231215 | 180000 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 177 | 20231215 | 175900 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 178 | 20231215 | 175800 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 179 | 20231215 | 175700 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 180 | 20231215 | 175600 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 181 | 20231215 | 175500 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 182 | 20231215 | 175400 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 5668 |
| 183 | 20231215 | 175300 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 184 | 20231215 | 175200 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 185 | 20231215 | 175100 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 186 | 20231215 | 175000 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 187 | 20231215 | 174900 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 188 | 20231215 | 174800 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 189 | 20231215 | 174700 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 190 | 20231215 | 174600 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 191 | 20231215 | 174500 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 192 | 20231215 | 174400 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 193 | 20231215 | 174300 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 194 | 20231215 | 174200 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 195 | 20231215 | 174100 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 196 | 20231215 | 174000 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 197 | 20231215 | 173900 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 198 | 20231215 | 173800 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 199 | 20231215 | 173700 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 200 | 20231215 | 173600 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 201 | 20231215 | 173500 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 202 | 20231215 | 173400 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 203 | 20231215 | 173300 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 204 | 20231215 | 173200 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 205 | 20231215 | 173100 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 206 | 20231215 | 173000 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 207 | 20231215 | 172900 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 208 | 20231215 | 172800 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 209 | 20231215 | 172700 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 210 | 20231215 | 172600 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 211 | 20231215 | 172500 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 212 | 20231215 | 172400 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 5668 |
| 213 | 20231215 | 172300 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 214 | 20231215 | 172200 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 215 | 20231215 | 172100 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 216 | 20231215 | 172000 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 217 | 20231215 | 171900 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 218 | 20231215 | 171800 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 219 | 20231215 | 171700 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 220 | 20231215 | 171600 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 221 | 20231215 | 171500 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 222 | 20231215 | 171400 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 223 | 20231215 | 171300 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 224 | 20231215 | 171200 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 225 | 20231215 | 171100 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 226 | 20231215 | 171000 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 227 | 20231215 | 170900 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 228 | 20231215 | 170800 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 229 | 20231215 | 170700 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 230 | 20231215 | 170600 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 231 | 20231215 | 170500 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 232 | 20231215 | 170400 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 233 | 20231215 | 170300 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 234 | 20231215 | 170200 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 235 | 20231215 | 170100 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 236 | 20231215 | 170000 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 237 | 20231215 | 165900 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 238 | 20231215 | 165800 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 239 | 20231215 | 165700 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 240 | 20231215 | 165600 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 241 | 20231215 | 165500 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 242 | 20231215 | 165400 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 5668 |
| 243 | 20231215 | 165300 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 244 | 20231215 | 165200 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 245 | 20231215 | 165100 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 246 | 20231215 | 165000 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 247 | 20231215 | 164900 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 248 | 20231215 | 164800 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 249 | 20231215 | 164700 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 250 | 20231215 | 164600 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 251 | 20231215 | 164500 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 252 | 20231215 | 164400 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 253 | 20231215 | 164300 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 254 | 20231215 | 164200 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 255 | 20231215 | 164100 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 256 | 20231215 | 164000 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 257 | 20231215 | 163900 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 258 | 20231215 | 163800 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 259 | 20231215 | 163700 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 260 | 20231215 | 163600 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 261 | 20231215 | 163500 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 262 | 20231215 | 163400 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 263 | 20231215 | 163300 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 264 | 20231215 | 163200 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 265 | 20231215 | 163100 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 266 | 20231215 | 163000 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 267 | 20231215 | 162900 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 268 | 20231215 | 162800 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 269 | 20231215 | 162700 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 270 | 20231215 | 162600 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 271 | 20231215 | 162500 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 272 | 20231215 | 162400 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 5668 |
| 273 | 20231215 | 162300 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 274 | 20231215 | 162200 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 275 | 20231215 | 162100 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 276 | 20231215 | 162000 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 277 | 20231215 | 161900 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 278 | 20231215 | 161800 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 279 | 20231215 | 161700 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 280 | 20231215 | 161600 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 281 | 20231215 | 161500 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 282 | 20231215 | 161400 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 283 | 20231215 | 161300 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 284 | 20231215 | 161200 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 285 | 20231215 | 161100 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 286 | 20231215 | 161000 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 287 | 20231215 | 160900 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 288 | 20231215 | 160800 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 289 | 20231215 | 160700 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 290 | 20231215 | 160600 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 291 | 20231215 | 160500 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 292 | 20231215 | 160400 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 293 | 20231215 | 160300 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 294 | 20231215 | 160200 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 295 | 20231215 | 160100 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 296 | 20231215 | 160000 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 297 | 20231215 | 155900 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 298 | 20231215 | 155800 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 299 | 20231215 | 155700 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 300 | 20231215 | 155600 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 301 | 20231215 | 155500 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 302 | 20231215 | 155400 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 5668 |
| 303 | 20231215 | 155300 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 304 | 20231215 | 155200 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 305 | 20231215 | 155100 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 306 | 20231215 | 155000 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 307 | 20231215 | 154900 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 308 | 20231215 | 154800 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 309 | 20231215 | 154700 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 310 | 20231215 | 154600 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 311 | 20231215 | 154500 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 312 | 20231215 | 154400 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 313 | 20231215 | 154300 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 314 | 20231215 | 154200 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 315 | 20231215 | 154100 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 316 | 20231215 | 154000 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 317 | 20231215 | 153900 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 318 | 20231215 | 153800 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 319 | 20231215 | 153700 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 320 | 20231215 | 153600 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 321 | 20231215 | 153500 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 322 | 20231215 | 153400 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 323 | 20231215 | 153300 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 324 | 20231215 | 153200 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 325 | 20231215 | 153100 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 0 |
| 326 | 20231215 | 153000 | 14279942300 | 117100 | 117100 | 117100 | 117100 | 5668 |
| 327 | 20231215 | 152900 | 13616219500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 328 | 20231215 | 152800 | 13616219500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 329 | 20231215 | 152700 | 13616219500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 330 | 20231215 | 152600 | 13616219500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 331 | 20231215 | 152500 | 13616219500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 332 | 20231215 | 152400 | 13616219500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 333 | 20231215 | 152300 | 13616219500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 334 | 20231215 | 152200 | 13616219500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 335 | 20231215 | 152100 | 13616219500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 336 | 20231215 | 152000 | 13616219500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 337 | 20231215 | 151900 | 13616219500 | 116000 | 115600 | 116000 | 115500 | 654 |
| 338 | 20231215 | 151800 | 13540615300 | 115800 | 115900 | 115900 | 115500 | 183 |
| 339 | 20231215 | 151700 | 13519462900 | 116000 | 116100 | 116200 | 115500 | 364 |
| 340 | 20231215 | 151600 | 13477327200 | 116100 | 116100 | 116200 | 115600 | 141 |
| 341 | 20231215 | 151500 | 13460972200 | 116000 | 115700 | 116000 | 115500 | 222 |
| 342 | 20231215 | 151400 | 13435276100 | 115800 | 115900 | 115900 | 115500 | 222 |
| 343 | 20231215 | 151300 | 13409611800 | 115800 | 115700 | 115900 | 115600 | 466 |
| 344 | 20231215 | 151200 | 13355684400 | 115600 | 116100 | 116100 | 115500 | 159 |
| 345 | 20231215 | 151100 | 13337274000 | 116000 | 115700 | 116000 | 115600 | 247 |
| 346 | 20231215 | 151000 | 13308675500 | 115900 | 115500 | 115900 | 115500 | 435 |
| 347 | 20231215 | 150900 | 13258348300 | 115500 | 115800 | 115900 | 115400 | 286 |
| 348 | 20231215 | 150800 | 13225268500 | 115600 | 115900 | 115900 | 115400 | 317 |
| 349 | 20231215 | 150700 | 13188620800 | 115900 | 115600 | 115900 | 115500 | 202 |
| 350 | 20231215 | 150600 | 13165226000 | 115400 | 116000 | 116100 | 115400 | 822 |
| 351 | 20231215 | 150500 | 13070262000 | 116000 | 116100 | 116100 | 116000 | 114 |
| 352 | 20231215 | 150400 | 13057037000 | 116000 | 116200 | 116200 | 115900 | 174 |
| 353 | 20231215 | 150300 | 13036852400 | 116200 | 116200 | 116200 | 116000 | 112 |
| 354 | 20231215 | 150200 | 13023846400 | 116200 | 116300 | 116300 | 116100 | 125 |
| 355 | 20231215 | 150100 | 13009326900 | 116200 | 116100 | 116200 | 116000 | 12 |
| 356 | 20231215 | 150000 | 13007934000 | 116000 | 116500 | 116500 | 116000 | 162 |
| 357 | 20231215 | 145900 | 12989075700 | 116400 | 116400 | 116600 | 116400 | 235 |
| 358 | 20231215 | 145800 | 12961705000 | 116400 | 115900 | 116400 | 115800 | 596 |
| 359 | 20231215 | 145700 | 12892458700 | 115900 | 116000 | 116000 | 115900 | 81 |
| 360 | 20231215 | 145600 | 12883070000 | 116000 | 115700 | 116100 | 115700 | 233 |
| 361 | 20231215 | 145500 | 12856083500 | 115700 | 115600 | 115800 | 115400 | 275 |
| 362 | 20231215 | 145400 | 12824302100 | 115600 | 115600 | 115700 | 115400 | 208 |
| 363 | 20231215 | 145300 | 12800269600 | 115700 | 115700 | 115700 | 115300 | 275 |
| 364 | 20231215 | 145200 | 12768505700 | 115700 | 115500 | 115800 | 115500 | 74 |
| 365 | 20231215 | 145100 | 12759947900 | 115500 | 115800 | 115800 | 115300 | 355 |
| 366 | 20231215 | 145000 | 12718934200 | 115600 | 115500 | 115900 | 115400 | 255 |
| 367 | 20231215 | 144900 | 12689458300 | 115500 | 115600 | 115700 | 115400 | 258 |
| 368 | 20231215 | 144800 | 12659662600 | 115400 | 115400 | 115700 | 115400 | 219 |
| 369 | 20231215 | 144700 | 12634385300 | 115500 | 115400 | 115700 | 115400 | 323 |
| 370 | 20231215 | 144600 | 12597100600 | 115400 | 115500 | 115700 | 115400 | 408 |
| 371 | 20231215 | 144500 | 12549978100 | 115500 | 115800 | 115800 | 115400 | 350 |
| 372 | 20231215 | 144400 | 12509537100 | 115700 | 115700 | 115900 | 115700 | 146 |
| 373 | 20231215 | 144300 | 12492631200 | 115700 | 115800 | 115800 | 115600 | 752 |
| 374 | 20231215 | 144200 | 12405633600 | 115800 | 115700 | 115800 | 115700 | 107 |
| 375 | 20231215 | 144100 | 12393245800 | 115800 | 115700 | 115800 | 115600 | 86 |
| 376 | 20231215 | 144000 | 12383300600 | 115600 | 116000 | 116000 | 115600 | 196 |
| 377 | 20231215 | 143900 | 12360598100 | 115900 | 115600 | 116100 | 115600 | 295 |
| 378 | 20231215 | 143800 | 12326432100 | 115600 | 115700 | 115700 | 115500 | 256 |
| 379 | 20231215 | 143700 | 12296838000 | 115700 | 115400 | 115700 | 115300 | 363 |
| 380 | 20231215 | 143600 | 12254955200 | 115400 | 115400 | 115400 | 115300 | 207 |
| 381 | 20231215 | 143500 | 12231080200 | 115300 | 115300 | 115500 | 115300 | 569 |
| 382 | 20231215 | 143400 | 12165444800 | 115300 | 115500 | 115500 | 115300 | 206 |
| 383 | 20231215 | 143300 | 12141682300 | 115600 | 115600 | 115700 | 115400 | 430 |
| 384 | 20231215 | 143200 | 12092030300 | 115700 | 115700 | 115700 | 115400 | 273 |
| 385 | 20231215 | 143100 | 12060484900 | 115700 | 115500 | 115700 | 115400 | 268 |
| 386 | 20231215 | 143000 | 12029529800 | 115600 | 115600 | 115600 | 115400 | 245 |
| 387 | 20231215 | 142900 | 12001234000 | 115600 | 115600 | 115600 | 115500 | 235 |
| 388 | 20231215 | 142800 | 11974090900 | 115600 | 115700 | 115700 | 115500 | 112 |
| 389 | 20231215 | 142700 | 11961150100 | 115700 | 115800 | 115800 | 115500 | 149 |
| 390 | 20231215 | 142600 | 11943925300 | 115700 | 115700 | 115700 | 115500 | 136 |
| 391 | 20231215 | 142500 | 11928205000 | 115500 | 115700 | 115700 | 115500 | 222 |
| 392 | 20231215 | 142400 | 11902554300 | 115700 | 115500 | 115700 | 115500 | 479 |
| 393 | 20231215 | 142300 | 11847210100 | 115500 | 115500 | 115600 | 115500 | 241 |
| 394 | 20231215 | 142200 | 11819373600 | 115500 | 115700 | 115700 | 115500 | 320 |
| 395 | 20231215 | 142100 | 11782405800 | 115500 | 115600 | 116000 | 115500 | 134 |
| 396 | 20231215 | 142000 | 11766925900 | 116000 | 116100 | 116100 | 115500 | 556 |
| 397 | 20231215 | 141900 | 11702592100 | 116100 | 116200 | 116300 | 116000 | 46 |
| 398 | 20231215 | 141800 | 11697252400 | 116200 | 115800 | 116300 | 115800 | 775 |
| 399 | 20231215 | 141700 | 11607329500 | 115900 | 115800 | 115900 | 115800 | 85 |
| 400 | 20231215 | 141600 | 11597484200 | 115800 | 115700 | 116000 | 115600 | 467 |
| 401 | 20231215 | 141500 | 11543410100 | 115600 | 115700 | 115700 | 115600 | 138 |
| 402 | 20231215 | 141400 | 11527456600 | 115600 | 115400 | 115700 | 115400 | 112 |
| 403 | 20231215 | 141300 | 11514510700 | 115400 | 115500 | 115700 | 115400 | 232 |
| 404 | 20231215 | 141200 | 11487718900 | 115500 | 115500 | 115600 | 115400 | 265 |
| 405 | 20231215 | 141100 | 11457113400 | 115500 | 115600 | 115600 | 115500 | 134 |
| 406 | 20231215 | 141000 | 11441635800 | 115500 | 115700 | 115700 | 115500 | 156 |
| 407 | 20231215 | 140900 | 11423602800 | 115600 | 115600 | 115700 | 115600 | 112 |
| 408 | 20231215 | 140800 | 11410653200 | 115600 | 115600 | 115600 | 115400 | 289 |
| 409 | 20231215 | 140700 | 11377256400 | 115600 | 115600 | 115600 | 115500 | 83 |
| 410 | 20231215 | 140600 | 11367668000 | 115500 | 115400 | 115500 | 115400 | 282 |
| 411 | 20231215 | 140500 | 11335111300 | 115500 | 115700 | 115700 | 115400 | 1161 |
| 412 | 20231215 | 140400 | 11201020800 | 115600 | 115700 | 115700 | 115600 | 156 |
| 413 | 20231215 | 140300 | 11182985900 | 115700 | 115600 | 115700 | 115600 | 244 |
| 414 | 20231215 | 140200 | 11154777700 | 115800 | 115800 | 115800 | 115700 | 670 |
| 415 | 20231215 | 140100 | 11077235400 | 115900 | 115900 | 116000 | 115900 | 121 |
| 416 | 20231215 | 140000 | 11063211400 | 116000 | 116000 | 116100 | 115900 | 159 |
| 417 | 20231215 | 135900 | 11044768300 | 116100 | 115900 | 116100 | 115900 | 111 |
| 418 | 20231215 | 135800 | 11031898200 | 116000 | 116100 | 116100 | 115900 | 74 |
| 419 | 20231215 | 135700 | 11023312400 | 116000 | 116100 | 116100 | 116000 | 80 |
| 420 | 20231215 | 135600 | 11014027100 | 116000 | 115800 | 116000 | 115700 | 457 |
| 421 | 20231215 | 135500 | 10961070000 | 115800 | 115900 | 115900 | 115800 | 22 |
| 422 | 20231215 | 135400 | 10958521800 | 115900 | 115900 | 116000 | 115800 | 70 |
| 423 | 20231215 | 135300 | 10950410000 | 115900 | 115700 | 116000 | 115700 | 343 |
| 424 | 20231215 | 135200 | 10910699000 | 115600 | 115500 | 115700 | 115500 | 526 |
| 425 | 20231215 | 135100 | 10849897600 | 115500 | 115500 | 115600 | 115500 | 227 |
| 426 | 20231215 | 135000 | 10823677700 | 115600 | 115700 | 115700 | 115500 | 84 |
| 427 | 20231215 | 134900 | 10813971700 | 115500 | 115600 | 115700 | 115500 | 311 |
| 428 | 20231215 | 134800 | 10778032400 | 115600 | 115600 | 115700 | 115600 | 207 |
| 429 | 20231215 | 134700 | 10754102400 | 115700 | 115600 | 115700 | 115600 | 217 |
| 430 | 20231215 | 134600 | 10729012900 | 115700 | 115700 | 115700 | 115600 | 163 |
| 431 | 20231215 | 134500 | 10710165800 | 115600 | 115600 | 115700 | 115600 | 229 |
| 432 | 20231215 | 134400 | 10683690800 | 115600 | 115700 | 115700 | 115600 | 149 |
| 433 | 20231215 | 134300 | 10666461200 | 115700 | 115700 | 115700 | 115600 | 356 |
| 434 | 20231215 | 134200 | 10625298100 | 115600 | 115800 | 115800 | 115600 | 371 |
| 435 | 20231215 | 134100 | 10582386700 | 115700 | 115700 | 115800 | 115700 | 250 |
| 436 | 20231215 | 134000 | 10553460700 | 115700 | 115800 | 115800 | 115700 | 416 |
| 437 | 20231215 | 133900 | 10505321700 | 115800 | 115900 | 115900 | 115700 | 57 |
| 438 | 20231215 | 133800 | 10498719600 | 115900 | 115800 | 116000 | 115700 | 334 |
| 439 | 20231215 | 133700 | 10460024000 | 115900 | 115800 | 115900 | 115800 | 136 |
| 440 | 20231215 | 133600 | 10444269600 | 115800 | 115900 | 116000 | 115800 | 219 |
| 441 | 20231215 | 133500 | 10418895800 | 115900 | 116000 | 116000 | 115800 | 235 |
| 442 | 20231215 | 133400 | 10391671200 | 116000 | 116000 | 116000 | 115900 | 130 |
| 443 | 20231215 | 133300 | 10376601500 | 115900 | 115800 | 115900 | 115700 | 1296 |
| 444 | 20231215 | 133200 | 10226531600 | 115800 | 115900 | 115900 | 115800 | 196 |
| 445 | 20231215 | 133100 | 10203833300 | 115800 | 115800 | 115900 | 115800 | 248 |
| 446 | 20231215 | 133000 | 10175113100 | 115800 | 116000 | 116000 | 115800 | 107 |
| 447 | 20231215 | 132900 | 10162718400 | 115900 | 115900 | 115900 | 115800 | 428 |
| 448 | 20231215 | 132800 | 10113131600 | 115900 | 116000 | 116000 | 115900 | 232 |
| 449 | 20231215 | 132700 | 10086235200 | 116000 | 116000 | 116000 | 115800 | 179 |
| 450 | 20231215 | 132600 | 10065492000 | 115900 | 115900 | 116000 | 115900 | 391 |
| 451 | 20231215 | 132500 | 10020142300 | 115900 | 115900 | 116000 | 115800 | 331 |
| 452 | 20231215 | 132400 | 9981787700 | 115900 | 116000 | 116000 | 115900 | 244 |
| 453 | 20231215 | 132300 | 9953505200 | 115900 | 116000 | 116000 | 115900 | 162 |
| 454 | 20231215 | 132200 | 9934722700 | 115900 | 116000 | 116000 | 115900 | 180 |
| 455 | 20231215 | 132100 | 9913857800 | 116000 | 116000 | 116000 | 115900 | 194 |
| 456 | 20231215 | 132000 | 9891369400 | 116000 | 115900 | 116000 | 115900 | 284 |
| 457 | 20231215 | 131900 | 9858447600 | 115900 | 116000 | 116100 | 115900 | 684 |
| 458 | 20231215 | 131800 | 9779112000 | 116100 | 116000 | 116100 | 116000 | 228 |
| 459 | 20231215 | 131700 | 9752660900 | 116100 | 116100 | 116100 | 116000 | 130 |
| 460 | 20231215 | 131600 | 9737579100 | 116100 | 116200 | 116200 | 116000 | 470 |
| 461 | 20231215 | 131500 | 9682996100 | 116100 | 116200 | 116200 | 116000 | 95 |
| 462 | 20231215 | 131400 | 9671970500 | 116100 | 116100 | 116200 | 116000 | 327 |
| 463 | 20231215 | 131300 | 9634015100 | 116100 | 116100 | 116100 | 116000 | 284 |
| 464 | 20231215 | 131200 | 9601060000 | 116100 | 116200 | 116200 | 116000 | 240 |
| 465 | 20231215 | 131100 | 9573207700 | 116100 | 116100 | 116200 | 116100 | 172 |
| 466 | 20231215 | 131000 | 9553234700 | 116100 | 116100 | 116200 | 116000 | 255 |
| 467 | 20231215 | 130900 | 9523648700 | 116100 | 116100 | 116200 | 116000 | 254 |
| 468 | 20231215 | 130800 | 9494161800 | 116200 | 116100 | 116200 | 116000 | 145 |
| 469 | 20231215 | 130700 | 9477331100 | 116100 | 116100 | 116100 | 116000 | 118 |
| 470 | 20231215 | 130600 | 9463635700 | 116100 | 116100 | 116100 | 116000 | 101 |
| 471 | 20231215 | 130500 | 9451915800 | 116100 | 116200 | 116200 | 116000 | 115 |
| 472 | 20231215 | 130400 | 9438568700 | 116100 | 116100 | 116200 | 116100 | 224 |
| 473 | 20231215 | 130300 | 9412561500 | 116100 | 116100 | 116100 | 116000 | 280 |
| 474 | 20231215 | 130200 | 9380070600 | 116200 | 116100 | 116200 | 116100 | 124 |
| 475 | 20231215 | 130100 | 9365673500 | 116100 | 116200 | 116200 | 116100 | 507 |
| 476 | 20231215 | 130000 | 9306809400 | 116100 | 116200 | 116200 | 116100 | 138 |
| 477 | 20231215 | 125900 | 9290786400 | 116100 | 116200 | 116200 | 116100 | 240 |
| 478 | 20231215 | 125800 | 9262920800 | 116200 | 116200 | 116200 | 116100 | 123 |
| 479 | 20231215 | 125700 | 9248638700 | 116200 | 116200 | 116200 | 116200 | 186 |
| 480 | 20231215 | 125600 | 9227025500 | 116200 | 116200 | 116300 | 116200 | 210 |
| 481 | 20231215 | 125500 | 9202622900 | 116200 | 116300 | 116400 | 116200 | 120 |
| 482 | 20231215 | 125400 | 9188676500 | 116300 | 116400 | 116400 | 116200 | 286 |
| 483 | 20231215 | 125300 | 9155424100 | 116300 | 116400 | 116400 | 116300 | 182 |
| 484 | 20231215 | 125200 | 9134256800 | 116300 | 116300 | 116400 | 116300 | 296 |
| 485 | 20231215 | 125100 | 9099830600 | 116400 | 116400 | 116400 | 116300 | 157 |
| 486 | 20231215 | 125000 | 9081566000 | 116400 | 116400 | 116400 | 116400 | 128 |
| 487 | 20231215 | 124900 | 9066666800 | 116400 | 116500 | 116500 | 116400 | 195 |
| 488 | 20231215 | 124800 | 9043965100 | 116500 | 116400 | 116600 | 116400 | 170 |
| 489 | 20231215 | 124700 | 9024157600 | 116600 | 116600 | 116700 | 116400 | 274 |
| 490 | 20231215 | 124600 | 8992238400 | 116600 | 116700 | 116700 | 116500 | 68 |
| 491 | 20231215 | 124500 | 8984311100 | 116800 | 116500 | 116800 | 116400 | 175 |
| 492 | 20231215 | 124400 | 8963917000 | 116500 | 116600 | 116600 | 116500 | 175 |
| 493 | 20231215 | 124300 | 8943527900 | 116500 | 116400 | 116500 | 116400 | 194 |
| 494 | 20231215 | 124200 | 8920935400 | 116400 | 116400 | 116500 | 116400 | 149 |
| 495 | 20231215 | 124100 | 8903591300 | 116400 | 116400 | 116500 | 116300 | 251 |
| 496 | 20231215 | 124000 | 8874385500 | 116400 | 116500 | 116500 | 116400 | 161 |
| 497 | 20231215 | 123900 | 8855639000 | 116500 | 116400 | 116500 | 116400 | 133 |
| 498 | 20231215 | 123800 | 8840148500 | 116500 | 116500 | 116500 | 116400 | 151 |
| 499 | 20231215 | 123700 | 8822561600 | 116600 | 116400 | 116600 | 116400 | 292 |
| 500 | 20231215 | 123600 | 8788558200 | 116400 | 116500 | 116500 | 116400 | 130 |
| 501 | 20231215 | 123500 | 8773421200 | 116500 | 116500 | 116500 | 116400 | 214 |
| 502 | 20231215 | 123400 | 8748499000 | 116500 | 116500 | 116600 | 116500 | 217 |
| 503 | 20231215 | 123300 | 8723209800 | 116600 | 116600 | 116600 | 116500 | 282 |
| 504 | 20231215 | 123200 | 8690349400 | 116600 | 116700 | 116700 | 116600 | 99 |
| 505 | 20231215 | 123100 | 8678805500 | 116700 | 116900 | 116900 | 116600 | 72 |
| 506 | 20231215 | 123000 | 8670403000 | 116800 | 116700 | 116900 | 116700 | 125 |
| 507 | 20231215 | 122900 | 8655810400 | 116700 | 116600 | 116700 | 116600 | 197 |
| 508 | 20231215 | 122800 | 8632824000 | 116600 | 116600 | 116800 | 116600 | 325 |
| 509 | 20231215 | 122700 | 8594909600 | 116600 | 116700 | 116700 | 116500 | 170 |
| 510 | 20231215 | 122600 | 8575090600 | 116700 | 116800 | 116800 | 116700 | 77 |
| 511 | 20231215 | 122500 | 8566103400 | 116800 | 116900 | 116900 | 116800 | 70 |
| 512 | 20231215 | 122400 | 8557922100 | 116900 | 116600 | 116900 | 116500 | 284 |
| 513 | 20231215 | 122300 | 8524779200 | 116700 | 116600 | 116700 | 116600 | 186 |
| 514 | 20231215 | 122200 | 8503076300 | 116700 | 116500 | 116700 | 116500 | 194 |
| 515 | 20231215 | 122100 | 8480464300 | 116600 | 116600 | 116700 | 116500 | 148 |
| 516 | 20231215 | 122000 | 8463210900 | 116700 | 116600 | 116700 | 116600 | 198 |
| 517 | 20231215 | 121900 | 8440122600 | 116600 | 116400 | 116700 | 116300 | 400 |
| 518 | 20231215 | 121800 | 8393510700 | 116300 | 116400 | 116500 | 116300 | 365 |
| 519 | 20231215 | 121700 | 8351046400 | 116500 | 116500 | 116500 | 116400 | 286 |
| 520 | 20231215 | 121600 | 8317752900 | 116500 | 116600 | 116600 | 116400 | 794 |
| 521 | 20231215 | 121500 | 8225253300 | 116600 | 116800 | 116800 | 116500 | 725 |
| 522 | 20231215 | 121400 | 8140705200 | 116700 | 116800 | 116800 | 116700 | 219 |
| 523 | 20231215 | 121300 | 8115145300 | 116800 | 116800 | 116800 | 116700 | 189 |
| 524 | 20231215 | 121200 | 8093086600 | 116800 | 116800 | 116900 | 116700 | 140 |
| 525 | 20231215 | 121100 | 8076740600 | 116800 | 116800 | 116800 | 116700 | 243 |
| 526 | 20231215 | 121000 | 8048370800 | 116700 | 116900 | 116900 | 116700 | 142 |
| 527 | 20231215 | 120900 | 8031790100 | 116800 | 116900 | 116900 | 116800 | 232 |
| 528 | 20231215 | 120800 | 8004690900 | 116800 | 116900 | 117000 | 116800 | 156 |
| 529 | 20231215 | 120700 | 7986465100 | 116800 | 116800 | 117000 | 116800 | 70 |
| 530 | 20231215 | 120600 | 7978283600 | 116900 | 116900 | 116900 | 116800 | 332 |
| 531 | 20231215 | 120500 | 7939495000 | 116900 | 116900 | 116900 | 116800 | 65 |
| 532 | 20231215 | 120400 | 7931899700 | 116900 | 117000 | 117100 | 116800 | 222 |
| 533 | 20231215 | 120300 | 7905938600 | 116900 | 117000 | 117000 | 116900 | 149 |
| 534 | 20231215 | 120200 | 7888517300 | 116900 | 117100 | 117200 | 116900 | 109 |
| 535 | 20231215 | 120100 | 7875759200 | 117100 | 117000 | 117100 | 117000 | 205 |
| 536 | 20231215 | 120000 | 7851771800 | 116800 | 117000 | 117000 | 116800 | 195 |
| 537 | 20231215 | 115900 | 7828972800 | 116900 | 116800 | 116900 | 116800 | 189 |
| 538 | 20231215 | 115800 | 7806883600 | 116900 | 116900 | 117000 | 116900 | 235 |
| 539 | 20231215 | 115700 | 7779411700 | 116900 | 117000 | 117000 | 116900 | 83 |
| 540 | 20231215 | 115600 | 7769706600 | 116900 | 117100 | 117100 | 116900 | 345 |
| 541 | 20231215 | 115500 | 7729336900 | 117100 | 117100 | 117200 | 117000 | 201 |
| 542 | 20231215 | 115400 | 7705799000 | 117100 | 117000 | 117100 | 117000 | 190 |
| 543 | 20231215 | 115300 | 7683563100 | 117100 | 117100 | 117100 | 117000 | 218 |
| 544 | 20231215 | 115200 | 7658045600 | 117100 | 117100 | 117100 | 117000 | 178 |
| 545 | 20231215 | 115100 | 7637211000 | 117100 | 117100 | 117200 | 117100 | 148 |
| 546 | 20231215 | 115000 | 7619877900 | 117100 | 117200 | 117300 | 117100 | 312 |
| 547 | 20231215 | 114900 | 7583319200 | 117200 | 117300 | 117300 | 117200 | 99 |
| 548 | 20231215 | 114800 | 7571712300 | 117200 | 117300 | 117300 | 117200 | 233 |
| 549 | 20231215 | 114700 | 7544397600 | 117300 | 117200 | 117300 | 117200 | 156 |
| 550 | 20231215 | 114600 | 7526109500 | 117300 | 117300 | 117300 | 117200 | 227 |
| 551 | 20231215 | 114500 | 7499496100 | 117300 | 117300 | 117400 | 117200 | 193 |
| 552 | 20231215 | 114400 | 7476872900 | 117300 | 117400 | 117400 | 117200 | 175 |
| 553 | 20231215 | 114300 | 7456352900 | 117400 | 117400 | 117500 | 117300 | 84 |
| 554 | 20231215 | 114200 | 7446495300 | 117500 | 117500 | 117500 | 117400 | 196 |
| 555 | 20231215 | 114100 | 7423477700 | 117500 | 117500 | 117500 | 117400 | 110 |
| 556 | 20231215 | 114000 | 7410559300 | 117500 | 117500 | 117600 | 117400 | 160 |
| 557 | 20231215 | 113900 | 7391755300 | 117400 | 117500 | 117500 | 117400 | 76 |
| 558 | 20231215 | 113800 | 7382828100 | 117400 | 117200 | 117500 | 117200 | 628 |
| 559 | 20231215 | 113700 | 7309158400 | 117200 | 117000 | 117200 | 117000 | 91 |
| 560 | 20231215 | 113600 | 7298494700 | 117000 | 116800 | 117200 | 116800 | 480 |
| 561 | 20231215 | 113500 | 7242325300 | 116900 | 116700 | 116900 | 116700 | 204 |
| 562 | 20231215 | 113400 | 7218504200 | 116700 | 116900 | 116900 | 116700 | 248 |
| 563 | 20231215 | 113300 | 7189546500 | 116900 | 117100 | 117100 | 116800 | 536 |
| 564 | 20231215 | 113200 | 7126869800 | 117100 | 117100 | 117100 | 117000 | 420 |
| 565 | 20231215 | 113100 | 7077705100 | 117200 | 117300 | 117300 | 117100 | 324 |
| 566 | 20231215 | 113000 | 7039741600 | 117300 | 117300 | 117400 | 117200 | 282 |
| 567 | 20231215 | 112900 | 7006654200 | 117400 | 117300 | 117400 | 117300 | 245 |
| 568 | 20231215 | 112800 | 6977912800 | 117300 | 117400 | 117400 | 117300 | 213 |
| 569 | 20231215 | 112700 | 6952924500 | 117500 | 117500 | 117500 | 117400 | 191 |
| 570 | 20231215 | 112600 | 6930497600 | 117400 | 117600 | 117600 | 117400 | 151 |
| 571 | 20231215 | 112500 | 6912767600 | 117700 | 117800 | 117800 | 117500 | 641 |
| 572 | 20231215 | 112400 | 6837381800 | 117900 | 117600 | 117900 | 117600 | 291 |
| 573 | 20231215 | 112300 | 6803146900 | 117700 | 117700 | 117700 | 117500 | 165 |
| 574 | 20231215 | 112200 | 6783740800 | 117700 | 117700 | 117800 | 117600 | 444 |
| 575 | 20231215 | 112100 | 6731498200 | 117700 | 117800 | 117800 | 117700 | 116 |
| 576 | 20231215 | 112000 | 6717843400 | 117800 | 117800 | 117800 | 117700 | 229 |
| 577 | 20231215 | 111900 | 6690880500 | 117800 | 117900 | 117900 | 117700 | 122 |
| 578 | 20231215 | 111800 | 6676511500 | 117900 | 118000 | 118000 | 117800 | 214 |
| 579 | 20231215 | 111700 | 6651291500 | 118000 | 117900 | 118000 | 117900 | 191 |
| 580 | 20231215 | 111600 | 6628767100 | 117900 | 118000 | 118100 | 117900 | 217 |
| 581 | 20231215 | 111500 | 6603168800 | 118100 | 118100 | 118100 | 118000 | 117 |
| 582 | 20231215 | 111400 | 6589359500 | 118100 | 118000 | 118200 | 118000 | 527 |
| 583 | 20231215 | 111300 | 6527152300 | 118100 | 118000 | 118200 | 118000 | 185 |
| 584 | 20231215 | 111200 | 6505307200 | 118000 | 118300 | 118300 | 118000 | 114 |
| 585 | 20231215 | 111100 | 6491848400 | 118200 | 118000 | 118400 | 118000 | 340 |
| 586 | 20231215 | 111000 | 6451707100 | 118000 | 118000 | 118100 | 118000 | 165 |
| 587 | 20231215 | 110900 | 6432232500 | 118100 | 118100 | 118100 | 118000 | 113 |
| 588 | 20231215 | 110800 | 6418888700 | 118000 | 118100 | 118200 | 118000 | 261 |
| 589 | 20231215 | 110700 | 6388056300 | 118100 | 118000 | 118100 | 118000 | 258 |
| 590 | 20231215 | 110600 | 6357597000 | 118100 | 118100 | 118200 | 118000 | 148 |
| 591 | 20231215 | 110500 | 6340117900 | 118100 | 118000 | 118200 | 118000 | 284 |
| 592 | 20231215 | 110400 | 6306583400 | 118100 | 118100 | 118100 | 118000 | 274 |
| 593 | 20231215 | 110300 | 6274243200 | 118100 | 118100 | 118100 | 118000 | 131 |
| 594 | 20231215 | 110200 | 6258780900 | 118100 | 118300 | 118300 | 118100 | 188 |
| 595 | 20231215 | 110100 | 6236575800 | 118400 | 118200 | 118400 | 118100 | 113 |
| 596 | 20231215 | 110000 | 6223229400 | 118300 | 118100 | 118300 | 118000 | 331 |
| 597 | 20231215 | 105900 | 6184138300 | 118100 | 118200 | 118300 | 118100 | 438 |
| 598 | 20231215 | 105800 | 6132393200 | 118200 | 118100 | 118200 | 118100 | 400 |
| 599 | 20231215 | 105700 | 6085135000 | 118100 | 118300 | 118300 | 118100 | 430 |
| 600 | 20231215 | 105600 | 6034309100 | 118400 | 118500 | 118500 | 118300 | 116 |
| 601 | 20231215 | 105500 | 6020581900 | 118500 | 118400 | 118500 | 118400 | 92 |
| 602 | 20231215 | 105400 | 6009685500 | 118500 | 118500 | 118500 | 118300 | 448 |
| 603 | 20231215 | 105300 | 5956635100 | 118500 | 118300 | 118500 | 118200 | 382 |
| 604 | 20231215 | 105200 | 5911424700 | 118400 | 118400 | 118400 | 118300 | 122 |
| 605 | 20231215 | 105100 | 5896990900 | 118400 | 118400 | 118400 | 118300 | 187 |
| 606 | 20231215 | 105000 | 5874859900 | 118400 | 118300 | 118400 | 118300 | 138 |
| 607 | 20231215 | 104900 | 5858533300 | 118400 | 118500 | 118600 | 118400 | 51 |
| 608 | 20231215 | 104800 | 5852491100 | 118400 | 118300 | 118400 | 118200 | 244 |
| 609 | 20231215 | 104700 | 5823630200 | 118300 | 118200 | 118300 | 118200 | 266 |
| 610 | 20231215 | 104600 | 5792178800 | 118300 | 118400 | 118400 | 118200 | 174 |
| 611 | 20231215 | 104500 | 5771603600 | 118300 | 118500 | 118500 | 118300 | 94 |
| 612 | 20231215 | 104400 | 5760479200 | 118500 | 118300 | 118500 | 118200 | 250 |
| 613 | 20231215 | 104300 | 5730892800 | 118300 | 118300 | 118300 | 118200 | 188 |
| 614 | 20231215 | 104200 | 5708661600 | 118300 | 118200 | 118300 | 118100 | 391 |
| 615 | 20231215 | 104100 | 5662445200 | 118300 | 118200 | 118300 | 118100 | 95 |
| 616 | 20231215 | 104000 | 5651216700 | 118200 | 118300 | 118400 | 118200 | 206 |
| 617 | 20231215 | 103900 | 5626842700 | 118300 | 118300 | 118400 | 118200 | 918 |
| 618 | 20231215 | 103800 | 5518308100 | 118400 | 118400 | 118400 | 118300 | 220 |
| 619 | 20231215 | 103700 | 5492276700 | 118400 | 118400 | 118400 | 118300 | 113 |
| 620 | 20231215 | 103600 | 5478898200 | 118400 | 118500 | 118500 | 118300 | 264 |
| 621 | 20231215 | 103500 | 5447644800 | 118500 | 118200 | 118500 | 118200 | 219 |
| 622 | 20231215 | 103400 | 5421722400 | 118300 | 118300 | 118300 | 118200 | 273 |
| 623 | 20231215 | 103300 | 5389438300 | 118300 | 118300 | 118300 | 118200 | 157 |
| 624 | 20231215 | 103200 | 5370873400 | 118300 | 118700 | 118700 | 118200 | 2271 |
| 625 | 20231215 | 103100 | 5101816600 | 118700 | 118600 | 118700 | 118600 | 577 |
| 626 | 20231215 | 103000 | 5033366700 | 118700 | 118700 | 119100 | 118600 | 288 |
| 627 | 20231215 | 102900 | 4999173400 | 119100 | 118800 | 119100 | 118700 | 291 |
| 628 | 20231215 | 102800 | 4964598900 | 118800 | 118700 | 118800 | 118700 | 244 |
| 629 | 20231215 | 102700 | 4935635100 | 118800 | 118900 | 118900 | 118700 | 303 |
| 630 | 20231215 | 102600 | 4899637200 | 118900 | 119300 | 119300 | 118900 | 1660 |
| 631 | 20231215 | 102500 | 4701926600 | 119200 | 119300 | 119300 | 119200 | 137 |
| 632 | 20231215 | 102400 | 4685594900 | 119200 | 119600 | 119700 | 119100 | 1695 |
| 633 | 20231215 | 102300 | 4483144200 | 119700 | 119600 | 119700 | 119500 | 118 |
| 634 | 20231215 | 102200 | 4469028700 | 119600 | 119500 | 119600 | 119400 | 201 |
| 635 | 20231215 | 102100 | 4445009800 | 119700 | 119800 | 119800 | 119500 | 405 |
| 636 | 20231215 | 102000 | 4396577500 | 119700 | 119600 | 119800 | 119400 | 233 |
| 637 | 20231215 | 101900 | 4368704600 | 119400 | 119600 | 119700 | 119300 | 218 |
| 638 | 20231215 | 101800 | 4342657500 | 119700 | 119400 | 119700 | 119200 | 423 |
| 639 | 20231215 | 101700 | 4292139300 | 119500 | 119500 | 119500 | 119400 | 81 |
| 640 | 20231215 | 101600 | 4282463300 | 119400 | 119400 | 119400 | 119300 | 282 |
| 641 | 20231215 | 101500 | 4248802900 | 119400 | 119400 | 119400 | 119200 | 117 |
| 642 | 20231215 | 101400 | 4234836700 | 119400 | 119500 | 119500 | 119200 | 54 |
| 643 | 20231215 | 101300 | 4228394000 | 119500 | 119200 | 119500 | 119200 | 46 |
| 644 | 20231215 | 101200 | 4222905400 | 119200 | 119200 | 119300 | 119200 | 86 |
| 645 | 20231215 | 101100 | 4212653100 | 119300 | 119100 | 119300 | 119100 | 94 |
| 646 | 20231215 | 101000 | 4201452100 | 119100 | 119100 | 119200 | 119000 | 110 |
| 647 | 20231215 | 100900 | 4188349300 | 119100 | 119300 | 119300 | 119100 | 147 |
| 648 | 20231215 | 100800 | 4170831100 | 119300 | 119400 | 119400 | 119100 | 171 |
| 649 | 20231215 | 100700 | 4150445400 | 119500 | 119500 | 119700 | 118900 | 3224 |
| 650 | 20231215 | 100600 | 3766285100 | 119500 | 119600 | 119700 | 119500 | 232 |
| 651 | 20231215 | 100500 | 3738538400 | 119600 | 119500 | 119800 | 119500 | 100 |
| 652 | 20231215 | 100400 | 3726581500 | 119500 | 119400 | 119500 | 119400 | 251 |
| 653 | 20231215 | 100300 | 3696596200 | 119500 | 119700 | 119700 | 119400 | 638 |
| 654 | 20231215 | 100200 | 3620327300 | 119700 | 119600 | 119800 | 119600 | 118 |
| 655 | 20231215 | 100100 | 3606200600 | 119700 | 119700 | 119800 | 119600 | 28 |
| 656 | 20231215 | 100000 | 3602848700 | 119700 | 119500 | 119700 | 119500 | 225 |
| 657 | 20231215 | 095900 | 3575939300 | 119500 | 119500 | 119600 | 119500 | 78 |
| 658 | 20231215 | 095800 | 3566616500 | 119500 | 119400 | 119500 | 119400 | 129 |
| 659 | 20231215 | 095700 | 3551203900 | 119400 | 119400 | 119400 | 119300 | 136 |
| 660 | 20231215 | 095600 | 3534975600 | 119400 | 119700 | 119700 | 119300 | 281 |
| 661 | 20231215 | 095500 | 3501400500 | 119700 | 119700 | 119800 | 119700 | 200 |
| 662 | 20231215 | 095400 | 3477457200 | 119800 | 119600 | 119800 | 119600 | 81 |
| 663 | 20231215 | 095300 | 3467765200 | 119600 | 119800 | 119800 | 119600 | 53 |
| 664 | 20231215 | 095200 | 3461424000 | 119700 | 119800 | 119800 | 119700 | 79 |
| 665 | 20231215 | 095100 | 3451965200 | 119800 | 119800 | 119800 | 119600 | 269 |
| 666 | 20231215 | 095000 | 3419756500 | 119800 | 119900 | 119900 | 119700 | 206 |
| 667 | 20231215 | 094900 | 3395084600 | 119900 | 120000 | 120000 | 119900 | 96 |
| 668 | 20231215 | 094800 | 3383569500 | 120000 | 119900 | 120000 | 119700 | 175 |
| 669 | 20231215 | 094700 | 3362594300 | 119900 | 120300 | 120300 | 119900 | 129 |
| 670 | 20231215 | 094600 | 3347102200 | 120200 | 120300 | 120300 | 120200 | 16 |
| 671 | 20231215 | 094500 | 3345177700 | 120200 | 120000 | 120200 | 119900 | 217 |
| 672 | 20231215 | 094400 | 3319133000 | 119900 | 119900 | 119900 | 119800 | 75 |
| 673 | 20231215 | 094300 | 3310141500 | 119900 | 120100 | 120100 | 119900 | 125 |
| 674 | 20231215 | 094200 | 3295147100 | 120000 | 120000 | 120100 | 119900 | 215 |
| 675 | 20231215 | 094100 | 3269355400 | 120000 | 119600 | 120000 | 119600 | 172 |
| 676 | 20231215 | 094000 | 3248742300 | 120000 | 120100 | 120100 | 119000 | 945 |
| 677 | 20231215 | 093900 | 3135922600 | 119500 | 119800 | 120100 | 119400 | 303 |
| 678 | 20231215 | 093800 | 3099711400 | 119400 | 120000 | 120100 | 119300 | 1312 |
| 679 | 20231215 | 093700 | 2942910600 | 120000 | 120200 | 120200 | 119900 | 138 |
| 680 | 20231215 | 093600 | 2926338900 | 120300 | 119800 | 120500 | 119800 | 130 |
| 681 | 20231215 | 093500 | 2910756400 | 120500 | 120600 | 120800 | 119600 | 1434 |
| 682 | 20231215 | 093400 | 2738767300 | 120800 | 121100 | 121100 | 120500 | 385 |
| 683 | 20231215 | 093300 | 2692253900 | 121100 | 121100 | 121200 | 121100 | 80 |
| 684 | 20231215 | 093200 | 2682565500 | 121100 | 121000 | 121200 | 121000 | 67 |
| 685 | 20231215 | 093100 | 2674456000 | 121000 | 120500 | 121000 | 120500 | 454 |
| 686 | 20231215 | 093000 | 2619707000 | 120500 | 121100 | 121200 | 120100 | 705 |
| 687 | 20231215 | 092900 | 2534777200 | 121200 | 121100 | 121400 | 120400 | 1086 |
| 688 | 20231215 | 092800 | 2403451600 | 121100 | 121200 | 121500 | 121100 | 1354 |
| 689 | 20231215 | 092700 | 2239344200 | 121200 | 121300 | 121500 | 121200 | 644 |
| 690 | 20231215 | 092600 | 2161226800 | 121300 | 121600 | 121700 | 121300 | 271 |
| 691 | 20231215 | 092500 | 2128324200 | 121600 | 121700 | 121800 | 121500 | 1012 |
| 692 | 20231215 | 092400 | 2005181200 | 121700 | 121500 | 121700 | 121500 | 171 |
| 693 | 20231215 | 092300 | 1984375300 | 121600 | 121500 | 121600 | 121400 | 305 |
| 694 | 20231215 | 092200 | 1947314600 | 121500 | 121600 | 121800 | 121400 | 633 |
| 695 | 20231215 | 092100 | 1870339400 | 121600 | 121300 | 121600 | 121200 | 374 |
| 696 | 20231215 | 092000 | 1824914800 | 121300 | 121200 | 121300 | 121100 | 223 |
| 697 | 20231215 | 091900 | 1797896800 | 121000 | 121200 | 121800 | 121000 | 2867 |
| 698 | 20231215 | 091800 | 1449771300 | 121100 | 120800 | 121100 | 120800 | 346 |
| 699 | 20231215 | 091700 | 1407925100 | 120800 | 120700 | 120800 | 120600 | 172 |
| 700 | 20231215 | 091600 | 1387163700 | 120500 | 120500 | 120500 | 120400 | 314 |
| 701 | 20231215 | 091500 | 1349340200 | 120400 | 120700 | 120700 | 120400 | 246 |
| 702 | 20231215 | 091400 | 1319686800 | 120700 | 121300 | 121300 | 120700 | 397 |
| 703 | 20231215 | 091300 | 1271592400 | 121300 | 121300 | 121300 | 121200 | 134 |
| 704 | 20231215 | 091200 | 1255341900 | 121300 | 121300 | 121400 | 121200 | 968 |
| 705 | 20231215 | 091100 | 1137922800 | 121300 | 120900 | 121400 | 120900 | 1236 |
| 706 | 20231215 | 091000 | 988086000 | 120900 | 120500 | 120900 | 120400 | 485 |
| 707 | 20231215 | 090900 | 929584600 | 120500 | 121000 | 121000 | 120500 | 671 |
| 708 | 20231215 | 090800 | 848525900 | 121100 | 121200 | 121300 | 121000 | 235 |
| 709 | 20231215 | 090700 | 820068000 | 121200 | 121000 | 121300 | 120700 | 372 |
| 710 | 20231215 | 090600 | 775068400 | 121100 | 120900 | 121400 | 120900 | 1446 |
| 711 | 20231215 | 090500 | 599990800 | 121000 | 120400 | 121100 | 120400 | 1303 |
| 712 | 20231215 | 090400 | 442515100 | 120400 | 120100 | 120600 | 120000 | 595 |
| 713 | 20231215 | 090300 | 370978900 | 120100 | 119700 | 120100 | 119500 | 581 |
| 714 | 20231215 | 090200 | 301385300 | 119500 | 119700 | 119900 | 119500 | 871 |
| 715 | 20231215 | 090100 | 197132600 | 119700 | 119900 | 120100 | 119600 | 608 |
| 716 | 20231215 | 090000 | 124201800 | 119900 | 119500 | 119900 | 119300 | 1039 |