34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 194800 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 1305 |
| 3 | 20231207 | 194700 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 4 | 20231207 | 194600 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 5 | 20231207 | 194500 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 6 | 20231207 | 194400 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 7 | 20231207 | 194300 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 8 | 20231207 | 194200 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 9 | 20231207 | 194100 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 10 | 20231207 | 194000 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 11 | 20231207 | 193900 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 12 | 20231207 | 193800 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 13 | 20231207 | 193700 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 14 | 20231207 | 193600 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 15 | 20231207 | 193500 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 16 | 20231207 | 193400 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 17 | 20231207 | 193300 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 18 | 20231207 | 193200 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 19 | 20231207 | 193100 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 20 | 20231207 | 193000 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 21 | 20231207 | 192900 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 22 | 20231207 | 192800 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 23 | 20231207 | 192700 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 24 | 20231207 | 192600 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 25 | 20231207 | 192500 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 26 | 20231207 | 192400 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 27 | 20231207 | 192300 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 28 | 20231207 | 192200 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 29 | 20231207 | 192100 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 30 | 20231207 | 192000 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 31 | 20231207 | 191900 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 32 | 20231207 | 191800 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 1305 |
| 33 | 20231207 | 191700 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 34 | 20231207 | 191600 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 35 | 20231207 | 191500 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 36 | 20231207 | 191400 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 37 | 20231207 | 191300 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 38 | 20231207 | 191200 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 39 | 20231207 | 191100 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 40 | 20231207 | 191000 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 41 | 20231207 | 190900 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 42 | 20231207 | 190800 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 43 | 20231207 | 190700 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 44 | 20231207 | 190600 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 45 | 20231207 | 190500 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 46 | 20231207 | 190400 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 47 | 20231207 | 190300 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 48 | 20231207 | 190200 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 49 | 20231207 | 190100 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 50 | 20231207 | 190000 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 51 | 20231207 | 185900 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 52 | 20231207 | 185800 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 53 | 20231207 | 185700 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 54 | 20231207 | 185600 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 55 | 20231207 | 185500 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 56 | 20231207 | 185400 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 57 | 20231207 | 185300 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 58 | 20231207 | 185200 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 59 | 20231207 | 185100 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 60 | 20231207 | 185000 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 61 | 20231207 | 184900 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 62 | 20231207 | 184800 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 1305 |
| 63 | 20231207 | 184700 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 64 | 20231207 | 184600 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 65 | 20231207 | 184500 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 66 | 20231207 | 184400 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 67 | 20231207 | 184300 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 68 | 20231207 | 184200 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 69 | 20231207 | 184100 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 70 | 20231207 | 184000 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 71 | 20231207 | 183900 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 72 | 20231207 | 183800 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 73 | 20231207 | 183700 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 74 | 20231207 | 183600 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 75 | 20231207 | 183500 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 76 | 20231207 | 183400 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 77 | 20231207 | 183300 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 78 | 20231207 | 183200 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 79 | 20231207 | 183100 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 80 | 20231207 | 183000 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 81 | 20231207 | 182900 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 82 | 20231207 | 182800 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 83 | 20231207 | 182700 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 84 | 20231207 | 182600 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 85 | 20231207 | 182500 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 86 | 20231207 | 182400 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 87 | 20231207 | 182300 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 88 | 20231207 | 182200 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 89 | 20231207 | 182100 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 90 | 20231207 | 182000 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 91 | 20231207 | 181900 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 92 | 20231207 | 181800 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 1305 |
| 93 | 20231207 | 181700 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 94 | 20231207 | 181600 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 95 | 20231207 | 181500 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 96 | 20231207 | 181400 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 97 | 20231207 | 181300 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 98 | 20231207 | 181200 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 99 | 20231207 | 181100 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 100 | 20231207 | 181000 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 101 | 20231207 | 180900 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 102 | 20231207 | 180800 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 103 | 20231207 | 180700 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 104 | 20231207 | 180600 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 105 | 20231207 | 180500 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 106 | 20231207 | 180400 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 107 | 20231207 | 180300 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 108 | 20231207 | 180200 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 109 | 20231207 | 180100 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 110 | 20231207 | 180000 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 111 | 20231207 | 175900 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 112 | 20231207 | 175800 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 113 | 20231207 | 175700 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 114 | 20231207 | 175600 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 115 | 20231207 | 175500 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 116 | 20231207 | 175400 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 117 | 20231207 | 175300 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 118 | 20231207 | 175200 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 119 | 20231207 | 175100 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 120 | 20231207 | 175000 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 121 | 20231207 | 174900 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 122 | 20231207 | 174800 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 1305 |
| 123 | 20231207 | 174700 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 124 | 20231207 | 174600 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 125 | 20231207 | 174500 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 126 | 20231207 | 174400 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 127 | 20231207 | 174300 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 128 | 20231207 | 174200 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 129 | 20231207 | 174100 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 130 | 20231207 | 174000 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 131 | 20231207 | 173900 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 132 | 20231207 | 173800 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 133 | 20231207 | 173700 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 134 | 20231207 | 173600 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 135 | 20231207 | 173500 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 136 | 20231207 | 173400 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 137 | 20231207 | 173300 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 138 | 20231207 | 173200 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 139 | 20231207 | 173100 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 140 | 20231207 | 173000 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 141 | 20231207 | 172900 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 142 | 20231207 | 172800 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 143 | 20231207 | 172700 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 144 | 20231207 | 172600 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 145 | 20231207 | 172500 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 146 | 20231207 | 172400 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 147 | 20231207 | 172300 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 148 | 20231207 | 172200 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 149 | 20231207 | 172100 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 150 | 20231207 | 172000 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 151 | 20231207 | 171900 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 152 | 20231207 | 171800 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 1305 |
| 153 | 20231207 | 171700 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 154 | 20231207 | 171600 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 155 | 20231207 | 171500 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 156 | 20231207 | 171400 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 157 | 20231207 | 171300 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 158 | 20231207 | 171200 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 159 | 20231207 | 171100 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 160 | 20231207 | 171000 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 161 | 20231207 | 170900 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 162 | 20231207 | 170800 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 163 | 20231207 | 170700 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 164 | 20231207 | 170600 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 165 | 20231207 | 170500 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 166 | 20231207 | 170400 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 167 | 20231207 | 170300 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 168 | 20231207 | 170200 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 169 | 20231207 | 170100 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 170 | 20231207 | 170000 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 171 | 20231207 | 165900 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 172 | 20231207 | 165800 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 173 | 20231207 | 165700 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 174 | 20231207 | 165600 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 175 | 20231207 | 165500 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 176 | 20231207 | 165400 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 177 | 20231207 | 165300 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 178 | 20231207 | 165200 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 179 | 20231207 | 165100 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 180 | 20231207 | 165000 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 181 | 20231207 | 164900 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 182 | 20231207 | 164800 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 1305 |
| 183 | 20231207 | 164700 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 184 | 20231207 | 164600 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 185 | 20231207 | 164500 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 186 | 20231207 | 164400 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 187 | 20231207 | 164300 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 188 | 20231207 | 164200 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 189 | 20231207 | 164100 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 190 | 20231207 | 164000 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 191 | 20231207 | 163900 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 192 | 20231207 | 163800 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 193 | 20231207 | 163700 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 194 | 20231207 | 163600 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 195 | 20231207 | 163500 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 196 | 20231207 | 163400 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 197 | 20231207 | 163300 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 198 | 20231207 | 163200 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 199 | 20231207 | 163100 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 200 | 20231207 | 163000 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 201 | 20231207 | 162900 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 202 | 20231207 | 162800 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 203 | 20231207 | 162700 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 204 | 20231207 | 162600 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 205 | 20231207 | 162500 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 206 | 20231207 | 162400 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 207 | 20231207 | 162300 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 208 | 20231207 | 162200 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 209 | 20231207 | 162100 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 210 | 20231207 | 162000 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 211 | 20231207 | 161900 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 212 | 20231207 | 161800 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 1305 |
| 213 | 20231207 | 161700 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 214 | 20231207 | 161600 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 215 | 20231207 | 161500 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 216 | 20231207 | 161400 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 217 | 20231207 | 161300 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 218 | 20231207 | 161200 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 219 | 20231207 | 161100 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 220 | 20231207 | 161000 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 221 | 20231207 | 160900 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 222 | 20231207 | 160800 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 223 | 20231207 | 160700 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 224 | 20231207 | 160600 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 225 | 20231207 | 160500 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 226 | 20231207 | 160400 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 227 | 20231207 | 160300 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 228 | 20231207 | 160200 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 229 | 20231207 | 160100 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 230 | 20231207 | 160000 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 231 | 20231207 | 155900 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 232 | 20231207 | 155800 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 233 | 20231207 | 155700 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 234 | 20231207 | 155600 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 235 | 20231207 | 155500 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 236 | 20231207 | 155400 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 237 | 20231207 | 155300 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 238 | 20231207 | 155200 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 239 | 20231207 | 155100 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 240 | 20231207 | 155000 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 241 | 20231207 | 154900 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 242 | 20231207 | 154800 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 1305 |
| 243 | 20231207 | 154700 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 244 | 20231207 | 154600 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 245 | 20231207 | 154500 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 246 | 20231207 | 154400 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 247 | 20231207 | 154300 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 248 | 20231207 | 154200 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 249 | 20231207 | 154100 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 250 | 20231207 | 154000 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 251 | 20231207 | 153900 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 252 | 20231207 | 153800 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 253 | 20231207 | 153700 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 254 | 20231207 | 153600 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 255 | 20231207 | 153500 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 256 | 20231207 | 153400 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 257 | 20231207 | 153300 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 258 | 20231207 | 153200 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 259 | 20231207 | 153100 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 0 |
| 260 | 20231207 | 153000 | 5052237500 | 52600 | 52600 | 52600 | 52600 | 1305 |
| 261 | 20231207 | 152900 | 4983594500 | 52800 | 52800 | 52800 | 52800 | 0 |
| 262 | 20231207 | 152800 | 4983594500 | 52800 | 52800 | 52800 | 52800 | 0 |
| 263 | 20231207 | 152700 | 4983594500 | 52800 | 52800 | 52800 | 52800 | 0 |
| 264 | 20231207 | 152600 | 4983594500 | 52800 | 52800 | 52800 | 52800 | 0 |
| 265 | 20231207 | 152500 | 4983594500 | 52800 | 52800 | 52800 | 52800 | 0 |
| 266 | 20231207 | 152400 | 4983594500 | 52800 | 52800 | 52800 | 52800 | 0 |
| 267 | 20231207 | 152300 | 4983594500 | 52800 | 52800 | 52800 | 52800 | 0 |
| 268 | 20231207 | 152200 | 4983594500 | 52800 | 52800 | 52800 | 52800 | 0 |
| 269 | 20231207 | 152100 | 4983594500 | 52800 | 52800 | 52800 | 52800 | 0 |
| 270 | 20231207 | 152000 | 4983594500 | 52800 | 52800 | 52800 | 52800 | 0 |
| 271 | 20231207 | 151900 | 4983594500 | 52800 | 52600 | 52800 | 52600 | 289 |
| 272 | 20231207 | 151800 | 4968384900 | 52600 | 52700 | 52800 | 52600 | 289 |
| 273 | 20231207 | 151700 | 4953163600 | 52700 | 52600 | 52800 | 52600 | 228 |
| 274 | 20231207 | 151600 | 4941155500 | 52600 | 52700 | 52800 | 52600 | 94 |
| 275 | 20231207 | 151500 | 4936204200 | 52800 | 52700 | 52800 | 52700 | 91 |
| 276 | 20231207 | 151400 | 4931407400 | 52700 | 52700 | 52800 | 52600 | 298 |
| 277 | 20231207 | 151300 | 4915703800 | 52700 | 52800 | 52800 | 52700 | 114 |
| 278 | 20231207 | 151200 | 4909689500 | 52700 | 52700 | 52800 | 52700 | 140 |
| 279 | 20231207 | 151100 | 4902309800 | 52800 | 52800 | 53000 | 52700 | 102 |
| 280 | 20231207 | 151000 | 4896923800 | 52800 | 52900 | 52900 | 52800 | 133 |
| 281 | 20231207 | 150900 | 4889899300 | 52900 | 52900 | 52900 | 52800 | 630 |
| 282 | 20231207 | 150800 | 4856574500 | 53000 | 52900 | 53000 | 52900 | 66 |
| 283 | 20231207 | 150700 | 4853081100 | 52900 | 53100 | 53100 | 52900 | 80 |
| 284 | 20231207 | 150600 | 4848843000 | 53000 | 53000 | 53000 | 52900 | 54 |
| 285 | 20231207 | 150500 | 4845985400 | 52900 | 53100 | 53200 | 52900 | 269 |
| 286 | 20231207 | 150400 | 4831725600 | 53100 | 53200 | 53200 | 53100 | 21 |
| 287 | 20231207 | 150300 | 4830609600 | 53000 | 53100 | 53200 | 53000 | 246 |
| 288 | 20231207 | 150200 | 4817548900 | 53000 | 53200 | 53200 | 53000 | 234 |
| 289 | 20231207 | 150100 | 4805101200 | 53200 | 53100 | 53200 | 53100 | 126 |
| 290 | 20231207 | 150000 | 4798408000 | 53000 | 53000 | 53100 | 53000 | 183 |
| 291 | 20231207 | 145900 | 4788700300 | 53000 | 53100 | 53100 | 52900 | 851 |
| 292 | 20231207 | 145800 | 4743599000 | 53100 | 53100 | 53100 | 53100 | 130 |
| 293 | 20231207 | 145700 | 4736696000 | 53100 | 53100 | 53200 | 53100 | 210 |
| 294 | 20231207 | 145600 | 4725543800 | 53100 | 53100 | 53200 | 53100 | 119 |
| 295 | 20231207 | 145500 | 4719223900 | 53200 | 53100 | 53200 | 53000 | 206 |
| 296 | 20231207 | 145400 | 4708284400 | 53200 | 53300 | 53300 | 53200 | 10 |
| 297 | 20231207 | 145300 | 4707751800 | 53000 | 53200 | 53200 | 53000 | 55 |
| 298 | 20231207 | 145200 | 4704833000 | 53300 | 53300 | 53300 | 53100 | 217 |
| 299 | 20231207 | 145100 | 4693293700 | 53300 | 53300 | 53300 | 53200 | 86 |
| 300 | 20231207 | 145000 | 4688715800 | 53300 | 53300 | 53300 | 53300 | 149 |
| 301 | 20231207 | 144900 | 4680774100 | 53300 | 53300 | 53400 | 53200 | 328 |
| 302 | 20231207 | 144800 | 4663300300 | 53300 | 53300 | 53400 | 53300 | 209 |
| 303 | 20231207 | 144700 | 4652158800 | 53300 | 53100 | 53400 | 53100 | 399 |
| 304 | 20231207 | 144600 | 4630868700 | 53300 | 53200 | 53400 | 53000 | 2503 |
| 305 | 20231207 | 144500 | 4497489200 | 53200 | 53100 | 53200 | 53000 | 988 |
| 306 | 20231207 | 144400 | 4444984600 | 53100 | 53000 | 53100 | 53000 | 786 |
| 307 | 20231207 | 144300 | 4403318400 | 53000 | 52800 | 53000 | 52800 | 690 |
| 308 | 20231207 | 144200 | 4366794800 | 52800 | 52800 | 52900 | 52800 | 252 |
| 309 | 20231207 | 144100 | 4353471500 | 52900 | 52700 | 52900 | 52700 | 229 |
| 310 | 20231207 | 144000 | 4341381300 | 52700 | 52700 | 52700 | 52600 | 591 |
| 311 | 20231207 | 143900 | 4310260200 | 52800 | 52600 | 52800 | 52600 | 286 |
| 312 | 20231207 | 143800 | 4295211300 | 52600 | 52500 | 52600 | 52500 | 261 |
| 313 | 20231207 | 143700 | 4281490000 | 52600 | 52600 | 52600 | 52500 | 720 |
| 314 | 20231207 | 143600 | 4243619500 | 52700 | 52800 | 52800 | 52600 | 1600 |
| 315 | 20231207 | 143500 | 4159188700 | 52800 | 52800 | 52900 | 52800 | 226 |
| 316 | 20231207 | 143400 | 4147252700 | 52900 | 52800 | 52900 | 52800 | 1260 |
| 317 | 20231207 | 143300 | 4080712900 | 52800 | 52900 | 52900 | 52800 | 15 |
| 318 | 20231207 | 143200 | 4079920600 | 52900 | 52900 | 52900 | 52800 | 186 |
| 319 | 20231207 | 143100 | 4070097600 | 52900 | 52900 | 52900 | 52800 | 13 |
| 320 | 20231207 | 143000 | 4069410800 | 52900 | 52900 | 52900 | 52800 | 72 |
| 321 | 20231207 | 142900 | 4065606400 | 52900 | 52900 | 52900 | 52800 | 24 |
| 322 | 20231207 | 142800 | 4064338300 | 52900 | 52900 | 52900 | 52800 | 465 |
| 323 | 20231207 | 142700 | 4039780000 | 52900 | 52900 | 52900 | 52900 | 7 |
| 324 | 20231207 | 142600 | 4039409700 | 52900 | 52900 | 52900 | 52800 | 38 |
| 325 | 20231207 | 142500 | 4037402100 | 52900 | 52900 | 52900 | 52900 | 11 |
| 326 | 20231207 | 142400 | 4036820200 | 52800 | 52900 | 52900 | 52800 | 7 |
| 327 | 20231207 | 142300 | 4036450000 | 52800 | 52900 | 52900 | 52800 | 99 |
| 328 | 20231207 | 142200 | 4031215700 | 52800 | 52900 | 52900 | 52800 | 37 |
| 329 | 20231207 | 142100 | 4029260400 | 52900 | 52900 | 52900 | 52900 | 7 |
| 330 | 20231207 | 142000 | 4028890100 | 52800 | 52800 | 52900 | 52800 | 239 |
| 331 | 20231207 | 141900 | 4016250500 | 52900 | 52800 | 52900 | 52800 | 19 |
| 332 | 20231207 | 141800 | 4015246300 | 52800 | 52900 | 52900 | 52800 | 26 |
| 333 | 20231207 | 141700 | 4013872900 | 52900 | 52800 | 52900 | 52800 | 21 |
| 334 | 20231207 | 141600 | 4012762100 | 52900 | 52900 | 53000 | 52900 | 188 |
| 335 | 20231207 | 141500 | 4002816800 | 52900 | 52900 | 53000 | 52900 | 165 |
| 336 | 20231207 | 141400 | 3994086100 | 53000 | 52900 | 53000 | 52900 | 106 |
| 337 | 20231207 | 141300 | 3988478100 | 53000 | 53000 | 53000 | 52900 | 126 |
| 338 | 20231207 | 141200 | 3981807100 | 53000 | 53000 | 53000 | 53000 | 12 |
| 339 | 20231207 | 141100 | 3981171100 | 53000 | 53000 | 53000 | 53000 | 6 |
| 340 | 20231207 | 141000 | 3980853100 | 53000 | 53000 | 53000 | 53000 | 7 |
| 341 | 20231207 | 140900 | 3980482100 | 53000 | 52900 | 53000 | 52800 | 447 |
| 342 | 20231207 | 140800 | 3956835600 | 52900 | 52900 | 52900 | 52900 | 13 |
| 343 | 20231207 | 140700 | 3956147900 | 52900 | 52900 | 53000 | 52900 | 493 |
| 344 | 20231207 | 140600 | 3930066900 | 52900 | 53000 | 53000 | 52900 | 46 |
| 345 | 20231207 | 140500 | 3927632900 | 53000 | 52900 | 53000 | 52900 | 125 |
| 346 | 20231207 | 140400 | 3921016100 | 53000 | 53000 | 53000 | 53000 | 18 |
| 347 | 20231207 | 140300 | 3920062100 | 53000 | 52900 | 53000 | 52900 | 27 |
| 348 | 20231207 | 140200 | 3918633100 | 52900 | 53000 | 53000 | 52900 | 247 |
| 349 | 20231207 | 140100 | 3905562600 | 53000 | 53000 | 53000 | 53000 | 13 |
| 350 | 20231207 | 140000 | 3904873600 | 53000 | 52900 | 53000 | 52900 | 181 |
| 351 | 20231207 | 135900 | 3895287200 | 53000 | 53000 | 53000 | 53000 | 109 |
| 352 | 20231207 | 135800 | 3889510200 | 53000 | 53000 | 53000 | 52900 | 38 |
| 353 | 20231207 | 135700 | 3887498200 | 53000 | 52900 | 53000 | 52900 | 21 |
| 354 | 20231207 | 135600 | 3886385500 | 52900 | 52800 | 53000 | 52800 | 231 |
| 355 | 20231207 | 135500 | 3874167300 | 52900 | 52900 | 53000 | 52800 | 312 |
| 356 | 20231207 | 135400 | 3857663500 | 52900 | 53000 | 53000 | 52900 | 23 |
| 357 | 20231207 | 135300 | 3856446200 | 53000 | 53000 | 53000 | 52900 | 163 |
| 358 | 20231207 | 135200 | 3847820700 | 52900 | 53000 | 53000 | 52900 | 550 |
| 359 | 20231207 | 135100 | 3818715000 | 52900 | 53000 | 53000 | 52900 | 23 |
| 360 | 20231207 | 135000 | 3817497700 | 52900 | 52900 | 52900 | 52900 | 15 |
| 361 | 20231207 | 134900 | 3816704200 | 52900 | 52900 | 52900 | 52900 | 446 |
| 362 | 20231207 | 134800 | 3793110800 | 53000 | 53000 | 53000 | 52900 | 44 |
| 363 | 20231207 | 134700 | 3790781300 | 53000 | 53000 | 53000 | 52900 | 18 |
| 364 | 20231207 | 134600 | 3789827700 | 52900 | 53000 | 53000 | 52900 | 11 |
| 365 | 20231207 | 134500 | 3789245200 | 52900 | 52900 | 53000 | 52900 | 166 |
| 366 | 20231207 | 134400 | 3780460800 | 53000 | 53000 | 53000 | 53000 | 6 |
| 367 | 20231207 | 134300 | 3780142800 | 53000 | 53000 | 53000 | 53000 | 7 |
| 368 | 20231207 | 134200 | 3779771800 | 53000 | 53000 | 53000 | 53000 | 8 |
| 369 | 20231207 | 134100 | 3779347800 | 53000 | 52900 | 53000 | 52900 | 23 |
| 370 | 20231207 | 134000 | 3778130200 | 53000 | 53000 | 53000 | 52900 | 517 |
| 371 | 20231207 | 133900 | 3750780700 | 52900 | 52900 | 52900 | 52900 | 18 |
| 372 | 20231207 | 133800 | 3749828500 | 52900 | 52900 | 52900 | 52900 | 326 |
| 373 | 20231207 | 133700 | 3732583100 | 53000 | 52900 | 53000 | 52900 | 116 |
| 374 | 20231207 | 133600 | 3726446300 | 52900 | 53000 | 53000 | 52900 | 51 |
| 375 | 20231207 | 133500 | 3723747800 | 52900 | 52900 | 53000 | 52900 | 105 |
| 376 | 20231207 | 133400 | 3718193100 | 52900 | 52900 | 52900 | 52900 | 79 |
| 377 | 20231207 | 133300 | 3714014000 | 53000 | 52900 | 53000 | 52900 | 327 |
| 378 | 20231207 | 133200 | 3696713300 | 53000 | 53000 | 53000 | 53000 | 6 |
| 379 | 20231207 | 133100 | 3696395300 | 52900 | 52900 | 53000 | 52900 | 207 |
| 380 | 20231207 | 133000 | 3685442400 | 52900 | 52800 | 52900 | 52800 | 93 |
| 381 | 20231207 | 132900 | 3680531000 | 52800 | 52800 | 52800 | 52800 | 2 |
| 382 | 20231207 | 132800 | 3680425400 | 52800 | 52900 | 52900 | 52800 | 129 |
| 383 | 20231207 | 132700 | 3673601700 | 52900 | 52900 | 53000 | 52900 | 133 |
| 384 | 20231207 | 132600 | 3666565400 | 52900 | 52900 | 52900 | 52900 | 11 |
| 385 | 20231207 | 132500 | 3665983500 | 52900 | 53000 | 53000 | 52900 | 258 |
| 386 | 20231207 | 132400 | 3652318300 | 52900 | 52900 | 52900 | 52900 | 77 |
| 387 | 20231207 | 132300 | 3648245000 | 52900 | 52900 | 52900 | 52900 | 36 |
| 388 | 20231207 | 132200 | 3646340600 | 52900 | 52900 | 52900 | 52900 | 47 |
| 389 | 20231207 | 132100 | 3643854300 | 52800 | 52800 | 52800 | 52800 | 54 |
| 390 | 20231207 | 132000 | 3641003100 | 52800 | 52800 | 52800 | 52700 | 59 |
| 391 | 20231207 | 131900 | 3637889700 | 52800 | 52800 | 52800 | 52800 | 7 |
| 392 | 20231207 | 131800 | 3637520100 | 52700 | 52700 | 52700 | 52700 | 35 |
| 393 | 20231207 | 131700 | 3635675600 | 52700 | 52700 | 52700 | 52700 | 0 |
| 394 | 20231207 | 131600 | 3635675600 | 52700 | 52800 | 52800 | 52700 | 8 |
| 395 | 20231207 | 131500 | 3635253300 | 52800 | 52800 | 52800 | 52600 | 37 |
| 396 | 20231207 | 131400 | 3633301400 | 52800 | 52800 | 52800 | 52800 | 10 |
| 397 | 20231207 | 131300 | 3632773400 | 52600 | 52600 | 52600 | 52600 | 0 |
| 398 | 20231207 | 131200 | 3632773400 | 52600 | 52900 | 52900 | 52600 | 63 |
| 399 | 20231207 | 131100 | 3629457900 | 52800 | 52800 | 52800 | 52800 | 18 |
| 400 | 20231207 | 131000 | 3628507500 | 52800 | 52800 | 52800 | 52800 | 25 |
| 401 | 20231207 | 130900 | 3627187500 | 53000 | 52900 | 53000 | 52900 | 60 |
| 402 | 20231207 | 130800 | 3624013400 | 52900 | 52700 | 52900 | 52500 | 875 |
| 403 | 20231207 | 130700 | 3577989500 | 52800 | 52900 | 52900 | 52800 | 13 |
| 404 | 20231207 | 130600 | 3577302900 | 52900 | 53000 | 53000 | 52700 | 405 |
| 405 | 20231207 | 130500 | 3555908300 | 53000 | 53100 | 53200 | 53000 | 715 |
| 406 | 20231207 | 130400 | 3517880300 | 53100 | 53100 | 53100 | 53100 | 7 |
| 407 | 20231207 | 130300 | 3517508600 | 53100 | 53100 | 53100 | 53100 | 40 |
| 408 | 20231207 | 130200 | 3515384600 | 53100 | 53200 | 53200 | 53100 | 142 |
| 409 | 20231207 | 130100 | 3507844200 | 53200 | 53200 | 53200 | 53100 | 54 |
| 410 | 20231207 | 130000 | 3504976100 | 53200 | 53100 | 53300 | 53100 | 431 |
| 411 | 20231207 | 125900 | 3482052400 | 53100 | 53200 | 53200 | 53100 | 450 |
| 412 | 20231207 | 125800 | 3458129900 | 53000 | 53100 | 53200 | 53000 | 174 |
| 413 | 20231207 | 125700 | 3448895200 | 53100 | 53100 | 53100 | 53000 | 32 |
| 414 | 20231207 | 125600 | 3447197000 | 53100 | 52900 | 53100 | 52900 | 203 |
| 415 | 20231207 | 125500 | 3436441600 | 52900 | 52800 | 52900 | 52800 | 7 |
| 416 | 20231207 | 125400 | 3436071400 | 52800 | 52900 | 52900 | 52800 | 2 |
| 417 | 20231207 | 125300 | 3435965700 | 52900 | 52900 | 52900 | 52900 | 47 |
| 418 | 20231207 | 125200 | 3433479400 | 52900 | 52900 | 52900 | 52900 | 23 |
| 419 | 20231207 | 125100 | 3432262700 | 52900 | 52900 | 52900 | 52900 | 143 |
| 420 | 20231207 | 125000 | 3424698000 | 52800 | 52800 | 52800 | 52800 | 0 |
| 421 | 20231207 | 124900 | 3424698000 | 52800 | 52800 | 52800 | 52800 | 30 |
| 422 | 20231207 | 124800 | 3423114000 | 52800 | 52800 | 52800 | 52800 | 13 |
| 423 | 20231207 | 124700 | 3422427600 | 52800 | 52900 | 52900 | 52800 | 76 |
| 424 | 20231207 | 124600 | 3418414100 | 52900 | 52800 | 52900 | 52800 | 72 |
| 425 | 20231207 | 124500 | 3414612100 | 52800 | 52900 | 52900 | 52800 | 22 |
| 426 | 20231207 | 124400 | 3413450300 | 52900 | 52900 | 52900 | 52900 | 4 |
| 427 | 20231207 | 124300 | 3413238700 | 52900 | 52800 | 52900 | 52800 | 18 |
| 428 | 20231207 | 124200 | 3412288000 | 52800 | 52800 | 53000 | 52800 | 161 |
| 429 | 20231207 | 124100 | 3403783800 | 52900 | 52900 | 52900 | 52800 | 197 |
| 430 | 20231207 | 124000 | 3393369400 | 53000 | 53000 | 53000 | 52900 | 152 |
| 431 | 20231207 | 123900 | 3385323400 | 53000 | 53000 | 53200 | 53000 | 106 |
| 432 | 20231207 | 123800 | 3379703800 | 53100 | 53200 | 53200 | 53100 | 145 |
| 433 | 20231207 | 123700 | 3371993800 | 53200 | 53000 | 53200 | 53000 | 1111 |
| 434 | 20231207 | 123600 | 3312932200 | 53000 | 52900 | 53000 | 52900 | 225 |
| 435 | 20231207 | 123500 | 3301026300 | 52900 | 53000 | 53000 | 52900 | 94 |
| 436 | 20231207 | 123400 | 3296053200 | 53000 | 52800 | 53000 | 52800 | 253 |
| 437 | 20231207 | 123300 | 3282662700 | 52800 | 52800 | 52900 | 52800 | 129 |
| 438 | 20231207 | 123200 | 3275850600 | 52800 | 52800 | 52800 | 52800 | 0 |
| 439 | 20231207 | 123100 | 3275850600 | 52800 | 52900 | 52900 | 52800 | 26 |
| 440 | 20231207 | 123000 | 3274477200 | 52800 | 52900 | 52900 | 52800 | 24 |
| 441 | 20231207 | 122900 | 3273209400 | 52800 | 52900 | 52900 | 52800 | 38 |
| 442 | 20231207 | 122800 | 3271202400 | 52900 | 52900 | 52900 | 52900 | 7 |
| 443 | 20231207 | 122700 | 3270832100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 444 | 20231207 | 122600 | 3270832100 | 52900 | 52800 | 52900 | 52800 | 74 |
| 445 | 20231207 | 122500 | 3266922900 | 52800 | 52800 | 52900 | 52800 | 122 |
| 446 | 20231207 | 122400 | 3260481000 | 52700 | 52700 | 52700 | 52700 | 9 |
| 447 | 20231207 | 122300 | 3260006700 | 52700 | 52600 | 52800 | 52600 | 112 |
| 448 | 20231207 | 122200 | 3254109400 | 52600 | 52600 | 52600 | 52600 | 1 |
| 449 | 20231207 | 122100 | 3254056800 | 52600 | 52500 | 52600 | 52500 | 144 |
| 450 | 20231207 | 122000 | 3246495000 | 52600 | 52600 | 52600 | 52500 | 78 |
| 451 | 20231207 | 121900 | 3242398700 | 52600 | 52700 | 52800 | 52500 | 210 |
| 452 | 20231207 | 121800 | 3231341800 | 52600 | 52600 | 52700 | 52600 | 146 |
| 453 | 20231207 | 121700 | 3223660400 | 52600 | 52700 | 52700 | 52600 | 43 |
| 454 | 20231207 | 121600 | 3221398000 | 52700 | 52700 | 52700 | 52600 | 7 |
| 455 | 20231207 | 121500 | 3221029200 | 52700 | 52600 | 52700 | 52600 | 112 |
| 456 | 20231207 | 121400 | 3215128600 | 52700 | 52600 | 52700 | 52600 | 37 |
| 457 | 20231207 | 121300 | 3213179700 | 52600 | 52600 | 52600 | 52600 | 11 |
| 458 | 20231207 | 121200 | 3212601100 | 52600 | 52600 | 52700 | 52600 | 33 |
| 459 | 20231207 | 121100 | 3210864600 | 52700 | 52600 | 52700 | 52600 | 21 |
| 460 | 20231207 | 121000 | 3209759900 | 52600 | 52600 | 52600 | 52600 | 13 |
| 461 | 20231207 | 120900 | 3209076100 | 52700 | 52600 | 52700 | 52600 | 40 |
| 462 | 20231207 | 120800 | 3206970000 | 52600 | 52600 | 52700 | 52600 | 202 |
| 463 | 20231207 | 120700 | 3196343600 | 52600 | 52700 | 52700 | 52600 | 179 |
| 464 | 20231207 | 120600 | 3186910400 | 52700 | 52800 | 52800 | 52700 | 71 |
| 465 | 20231207 | 120500 | 3183167400 | 52800 | 52700 | 52800 | 52700 | 115 |
| 466 | 20231207 | 120400 | 3177105000 | 52700 | 52800 | 52800 | 52700 | 34 |
| 467 | 20231207 | 120300 | 3175312200 | 52800 | 52700 | 52800 | 52700 | 17 |
| 468 | 20231207 | 120200 | 3174416100 | 52700 | 52700 | 52700 | 52700 | 21 |
| 469 | 20231207 | 120100 | 3173309400 | 52700 | 52800 | 52800 | 52700 | 73 |
| 470 | 20231207 | 120000 | 3169459500 | 52800 | 52800 | 52900 | 52800 | 113 |
| 471 | 20231207 | 115900 | 3163493000 | 52900 | 53000 | 53000 | 52900 | 186 |
| 472 | 20231207 | 115800 | 3153652000 | 52900 | 53000 | 53000 | 52900 | 22 |
| 473 | 20231207 | 115700 | 3152487600 | 53000 | 53000 | 53000 | 53000 | 1 |
| 474 | 20231207 | 115600 | 3152434600 | 53000 | 53000 | 53000 | 53000 | 6 |
| 475 | 20231207 | 115500 | 3152116600 | 52900 | 52900 | 53000 | 52900 | 27 |
| 476 | 20231207 | 115400 | 3150687700 | 53000 | 53000 | 53000 | 53000 | 34 |
| 477 | 20231207 | 115300 | 3148885700 | 53000 | 53000 | 53000 | 53000 | 1 |
| 478 | 20231207 | 115200 | 3148832700 | 53000 | 52900 | 53000 | 52900 | 136 |
| 479 | 20231207 | 115100 | 3141636500 | 52800 | 52800 | 52800 | 52800 | 18 |
| 480 | 20231207 | 115000 | 3140686100 | 52800 | 52800 | 52800 | 52800 | 66 |
| 481 | 20231207 | 114900 | 3137201300 | 52800 | 52800 | 52800 | 52800 | 0 |
| 482 | 20231207 | 114800 | 3137201300 | 52800 | 52700 | 52800 | 52700 | 45 |
| 483 | 20231207 | 114700 | 3134827400 | 52800 | 52800 | 52800 | 52800 | 58 |
| 484 | 20231207 | 114600 | 3131765000 | 52900 | 52800 | 52900 | 52800 | 1183 |
| 485 | 20231207 | 114500 | 3069298500 | 52800 | 52900 | 52900 | 52800 | 417 |
| 486 | 20231207 | 114400 | 3047241400 | 52900 | 53000 | 53000 | 52900 | 71 |
| 487 | 20231207 | 114300 | 3043478900 | 53000 | 53000 | 53000 | 53000 | 17 |
| 488 | 20231207 | 114200 | 3042577900 | 53000 | 53000 | 53100 | 53000 | 233 |
| 489 | 20231207 | 114100 | 3030226500 | 53000 | 53100 | 53200 | 53000 | 46 |
| 490 | 20231207 | 114000 | 3027784900 | 52900 | 53000 | 53000 | 52900 | 249 |
| 491 | 20231207 | 113900 | 3014597400 | 53000 | 53100 | 53100 | 53000 | 60 |
| 492 | 20231207 | 113800 | 3011417100 | 53000 | 53000 | 53200 | 53000 | 147 |
| 493 | 20231207 | 113700 | 3003619500 | 53000 | 53100 | 53200 | 53000 | 1191 |
| 494 | 20231207 | 113600 | 2940368500 | 53100 | 53000 | 53100 | 53000 | 220 |
| 495 | 20231207 | 113500 | 2928707400 | 53000 | 52900 | 53000 | 52900 | 520 |
| 496 | 20231207 | 113400 | 2901176900 | 52900 | 52900 | 52900 | 52900 | 14 |
| 497 | 20231207 | 113300 | 2900436300 | 53000 | 53000 | 53000 | 52900 | 135 |
| 498 | 20231207 | 113200 | 2893282200 | 53000 | 52900 | 53000 | 52900 | 125 |
| 499 | 20231207 | 113100 | 2886667400 | 52900 | 52900 | 53000 | 52900 | 144 |
| 500 | 20231207 | 113000 | 2879047900 | 52900 | 52900 | 52900 | 52800 | 52 |
| 501 | 20231207 | 112900 | 2876297700 | 53000 | 52900 | 53000 | 52900 | 338 |
| 502 | 20231207 | 112800 | 2858413900 | 53000 | 53000 | 53000 | 53000 | 44 |
| 503 | 20231207 | 112700 | 2856081900 | 53000 | 52900 | 53100 | 52900 | 786 |
| 504 | 20231207 | 112600 | 2814451800 | 52900 | 52800 | 52900 | 52700 | 227 |
| 505 | 20231207 | 112500 | 2802459200 | 52800 | 52700 | 52800 | 52700 | 351 |
| 506 | 20231207 | 112400 | 2783956700 | 52700 | 52800 | 52800 | 52600 | 375 |
| 507 | 20231207 | 112300 | 2764184900 | 52700 | 52700 | 52700 | 52700 | 18 |
| 508 | 20231207 | 112200 | 2763236300 | 52800 | 52800 | 52800 | 52800 | 20 |
| 509 | 20231207 | 112100 | 2762180300 | 52800 | 52800 | 52800 | 52800 | 10 |
| 510 | 20231207 | 112000 | 2761652300 | 52800 | 52700 | 52800 | 52700 | 11 |
| 511 | 20231207 | 111900 | 2761072500 | 52700 | 52700 | 52700 | 52600 | 64 |
| 512 | 20231207 | 111800 | 2757701000 | 52600 | 52700 | 52700 | 52600 | 50 |
| 513 | 20231207 | 111700 | 2755066900 | 52700 | 52700 | 52700 | 52700 | 0 |
| 514 | 20231207 | 111600 | 2755066900 | 52700 | 52800 | 52800 | 52700 | 158 |
| 515 | 20231207 | 111500 | 2746740100 | 52800 | 52800 | 52800 | 52700 | 6 |
| 516 | 20231207 | 111400 | 2746423400 | 52800 | 52800 | 52800 | 52800 | 5 |
| 517 | 20231207 | 111300 | 2746159400 | 52800 | 52800 | 52800 | 52800 | 114 |
| 518 | 20231207 | 111200 | 2740140200 | 52800 | 52700 | 52800 | 52700 | 145 |
| 519 | 20231207 | 111100 | 2732496000 | 52700 | 52700 | 52700 | 52700 | 1 |
| 520 | 20231207 | 111000 | 2732443300 | 52700 | 52700 | 52700 | 52700 | 21 |
| 521 | 20231207 | 110900 | 2731336600 | 52700 | 52700 | 52700 | 52600 | 12 |
| 522 | 20231207 | 110800 | 2730704600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 523 | 20231207 | 110700 | 2730704600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 524 | 20231207 | 110600 | 2730704600 | 52600 | 52700 | 52800 | 52500 | 1411 |
| 525 | 20231207 | 110500 | 2656516000 | 52700 | 52600 | 52700 | 52600 | 9 |
| 526 | 20231207 | 110400 | 2656042000 | 52600 | 52700 | 52700 | 52600 | 81 |
| 527 | 20231207 | 110300 | 2651777900 | 52700 | 52700 | 52700 | 52700 | 9 |
| 528 | 20231207 | 110200 | 2651303600 | 52700 | 52700 | 52700 | 52700 | 0 |
| 529 | 20231207 | 110100 | 2651303600 | 52700 | 52700 | 52700 | 52700 | 11 |
| 530 | 20231207 | 110000 | 2650723900 | 52700 | 52600 | 52700 | 52600 | 24 |
| 531 | 20231207 | 105900 | 2649459400 | 52600 | 52600 | 52600 | 52600 | 17 |
| 532 | 20231207 | 105800 | 2648565200 | 52600 | 52600 | 52600 | 52600 | 33 |
| 533 | 20231207 | 105700 | 2646829400 | 52600 | 52600 | 52700 | 52600 | 97 |
| 534 | 20231207 | 105600 | 2641726300 | 52600 | 52600 | 52700 | 52600 | 31 |
| 535 | 20231207 | 105500 | 2640095100 | 52700 | 52600 | 52700 | 52600 | 181 |
| 536 | 20231207 | 105400 | 2630568900 | 52600 | 52700 | 52700 | 52600 | 68 |
| 537 | 20231207 | 105300 | 2626988200 | 52600 | 52600 | 52600 | 52600 | 34 |
| 538 | 20231207 | 105200 | 2625199800 | 52700 | 52600 | 52700 | 52600 | 48 |
| 539 | 20231207 | 105100 | 2622672600 | 52700 | 52600 | 52700 | 52600 | 156 |
| 540 | 20231207 | 105000 | 2614455200 | 52600 | 52700 | 52700 | 52600 | 45 |
| 541 | 20231207 | 104900 | 2612086100 | 52600 | 52600 | 52600 | 52500 | 89 |
| 542 | 20231207 | 104800 | 2607405800 | 52600 | 52500 | 52600 | 52500 | 56 |
| 543 | 20231207 | 104700 | 2604460800 | 52600 | 52600 | 52600 | 52500 | 68 |
| 544 | 20231207 | 104600 | 2600884800 | 52500 | 52500 | 52500 | 52500 | 38 |
| 545 | 20231207 | 104500 | 2598889800 | 52500 | 52500 | 52600 | 52500 | 150 |
| 546 | 20231207 | 104400 | 2591000700 | 52600 | 52500 | 52600 | 52500 | 21 |
| 547 | 20231207 | 104300 | 2589897500 | 52600 | 52500 | 52600 | 52500 | 56 |
| 548 | 20231207 | 104200 | 2586954300 | 52600 | 52500 | 52600 | 52500 | 14 |
| 549 | 20231207 | 104100 | 2586218700 | 52500 | 52600 | 52600 | 52500 | 14 |
| 550 | 20231207 | 104000 | 2585482800 | 52600 | 52500 | 52600 | 52500 | 83 |
| 551 | 20231207 | 103900 | 2581122500 | 52500 | 52500 | 52500 | 52500 | 22 |
| 552 | 20231207 | 103800 | 2579967500 | 52500 | 52500 | 52500 | 52500 | 8 |
| 553 | 20231207 | 103700 | 2579547500 | 52600 | 52500 | 52600 | 52500 | 45 |
| 554 | 20231207 | 103600 | 2577184800 | 52500 | 52600 | 52600 | 52500 | 7 |
| 555 | 20231207 | 103500 | 2576816700 | 52500 | 52500 | 52600 | 52500 | 11 |
| 556 | 20231207 | 103400 | 2576239100 | 52500 | 52500 | 52600 | 52500 | 20 |
| 557 | 20231207 | 103300 | 2575189000 | 52500 | 52500 | 52600 | 52400 | 109 |
| 558 | 20231207 | 103200 | 2569464800 | 52400 | 52400 | 52500 | 52400 | 210 |
| 559 | 20231207 | 103100 | 2558457100 | 52400 | 52500 | 52500 | 52400 | 95 |
| 560 | 20231207 | 103000 | 2553470200 | 52500 | 52500 | 52600 | 52500 | 256 |
| 561 | 20231207 | 102900 | 2540028600 | 52500 | 52500 | 52500 | 52500 | 11 |
| 562 | 20231207 | 102800 | 2539451100 | 52600 | 52600 | 52600 | 52500 | 113 |
| 563 | 20231207 | 102700 | 2533517600 | 52600 | 52600 | 52600 | 52600 | 16 |
| 564 | 20231207 | 102600 | 2532676000 | 52600 | 52600 | 52700 | 52600 | 96 |
| 565 | 20231207 | 102500 | 2527625600 | 52600 | 52600 | 52700 | 52600 | 75 |
| 566 | 20231207 | 102400 | 2523677600 | 52700 | 52600 | 52700 | 52600 | 128 |
| 567 | 20231207 | 102300 | 2516944100 | 52600 | 52600 | 52700 | 52600 | 36 |
| 568 | 20231207 | 102200 | 2515048500 | 52600 | 52600 | 52600 | 52600 | 9 |
| 569 | 20231207 | 102100 | 2514575100 | 52600 | 52500 | 52700 | 52500 | 85 |
| 570 | 20231207 | 102000 | 2510104000 | 52700 | 52600 | 52700 | 52500 | 182 |
| 571 | 20231207 | 101900 | 2500530000 | 52500 | 52600 | 52600 | 52500 | 42 |
| 572 | 20231207 | 101800 | 2498321500 | 52600 | 52600 | 52700 | 52500 | 135 |
| 573 | 20231207 | 101700 | 2491222100 | 52700 | 52600 | 52700 | 52600 | 74 |
| 574 | 20231207 | 101600 | 2487328800 | 52600 | 52500 | 52700 | 52500 | 198 |
| 575 | 20231207 | 101500 | 2476924600 | 52500 | 52500 | 52500 | 52500 | 48 |
| 576 | 20231207 | 101400 | 2474404600 | 52500 | 52600 | 52700 | 52500 | 31 |
| 577 | 20231207 | 101300 | 2472774400 | 52600 | 52500 | 52700 | 52500 | 65 |
| 578 | 20231207 | 101200 | 2469356800 | 52500 | 52700 | 52800 | 52300 | 1733 |
| 579 | 20231207 | 101100 | 2378442600 | 52700 | 52600 | 52800 | 52500 | 703 |
| 580 | 20231207 | 101000 | 2341425700 | 52600 | 52600 | 52600 | 52600 | 159 |
| 581 | 20231207 | 100900 | 2333062300 | 52600 | 52600 | 52700 | 52500 | 252 |
| 582 | 20231207 | 100800 | 2319813800 | 52700 | 52600 | 52700 | 52600 | 17 |
| 583 | 20231207 | 100700 | 2318918600 | 52600 | 52600 | 52700 | 52600 | 214 |
| 584 | 20231207 | 100600 | 2307661400 | 52600 | 52600 | 52700 | 52600 | 9 |
| 585 | 20231207 | 100500 | 2307187900 | 52600 | 52700 | 52800 | 52600 | 423 |
| 586 | 20231207 | 100400 | 2284893700 | 52600 | 52600 | 52700 | 52600 | 18 |
| 587 | 20231207 | 100300 | 2283946300 | 52500 | 52500 | 52500 | 52500 | 10 |
| 588 | 20231207 | 100200 | 2283421300 | 52600 | 52500 | 52600 | 52300 | 929 |
| 589 | 20231207 | 100100 | 2234700800 | 52600 | 52600 | 52600 | 52500 | 63 |
| 590 | 20231207 | 100000 | 2231387800 | 52600 | 52600 | 52700 | 52600 | 130 |
| 591 | 20231207 | 095900 | 2224547500 | 52700 | 52500 | 52700 | 52500 | 100 |
| 592 | 20231207 | 095800 | 2219285800 | 52500 | 52500 | 52600 | 52500 | 381 |
| 593 | 20231207 | 095700 | 2199258100 | 52500 | 52400 | 52500 | 52400 | 163 |
| 594 | 20231207 | 095600 | 2190701800 | 52400 | 52400 | 52500 | 52400 | 80 |
| 595 | 20231207 | 095500 | 2186509200 | 52400 | 52500 | 52500 | 52400 | 16 |
| 596 | 20231207 | 095400 | 2185669700 | 52400 | 52400 | 52400 | 52400 | 247 |
| 597 | 20231207 | 095300 | 2172726900 | 52400 | 52400 | 52500 | 52400 | 280 |
| 598 | 20231207 | 095200 | 2158038400 | 52400 | 52400 | 52400 | 52400 | 7 |
| 599 | 20231207 | 095100 | 2157671600 | 52400 | 52600 | 52600 | 52400 | 344 |
| 600 | 20231207 | 095000 | 2139619300 | 52500 | 52500 | 52600 | 52400 | 113 |
| 601 | 20231207 | 094900 | 2133686600 | 52500 | 52600 | 52600 | 52400 | 73 |
| 602 | 20231207 | 094800 | 2129854100 | 52600 | 52400 | 52600 | 52400 | 124 |
| 603 | 20231207 | 094700 | 2123340100 | 52400 | 52400 | 52500 | 52400 | 32 |
| 604 | 20231207 | 094600 | 2121663100 | 52400 | 52600 | 52600 | 52400 | 178 |
| 605 | 20231207 | 094500 | 2112308900 | 52600 | 52600 | 52700 | 52600 | 15 |
| 606 | 20231207 | 094400 | 2111519600 | 52600 | 52500 | 52600 | 52500 | 70 |
| 607 | 20231207 | 094300 | 2107837900 | 52600 | 52500 | 52700 | 52500 | 121 |
| 608 | 20231207 | 094200 | 2101480000 | 52500 | 52300 | 52500 | 52300 | 170 |
| 609 | 20231207 | 094100 | 2092562100 | 52300 | 52300 | 52400 | 52300 | 83 |
| 610 | 20231207 | 094000 | 2088219000 | 52300 | 52300 | 52300 | 52200 | 49 |
| 611 | 20231207 | 093900 | 2085657000 | 52400 | 52300 | 52400 | 52200 | 443 |
| 612 | 20231207 | 093800 | 2062490800 | 52300 | 52200 | 52300 | 52200 | 604 |
| 613 | 20231207 | 093700 | 2030952000 | 52200 | 52400 | 52400 | 52200 | 383 |
| 614 | 20231207 | 093600 | 2010905700 | 52400 | 52400 | 52400 | 52300 | 110 |
| 615 | 20231207 | 093500 | 2005146800 | 52300 | 52400 | 52400 | 52300 | 1378 |
| 616 | 20231207 | 093400 | 1933047600 | 52500 | 52400 | 52500 | 52400 | 48 |
| 617 | 20231207 | 093300 | 1930532300 | 52400 | 52400 | 52500 | 52400 | 64 |
| 618 | 20231207 | 093200 | 1927177800 | 52400 | 52400 | 52500 | 52300 | 692 |
| 619 | 20231207 | 093100 | 1890911200 | 52400 | 52500 | 52600 | 52400 | 707 |
| 620 | 20231207 | 093000 | 1853828200 | 52600 | 52600 | 52700 | 52600 | 190 |
| 621 | 20231207 | 092900 | 1843834000 | 52600 | 52700 | 53000 | 52600 | 274 |
| 622 | 20231207 | 092800 | 1829378800 | 52700 | 52900 | 53100 | 52700 | 933 |
| 623 | 20231207 | 092700 | 1779978800 | 52900 | 53000 | 53100 | 52900 | 260 |
| 624 | 20231207 | 092600 | 1766210000 | 53000 | 52800 | 53100 | 52800 | 1442 |
| 625 | 20231207 | 092500 | 1689801700 | 52900 | 52600 | 52900 | 52400 | 432 |
| 626 | 20231207 | 092400 | 1667024500 | 52600 | 52500 | 52700 | 52400 | 160 |
| 627 | 20231207 | 092300 | 1658613500 | 52400 | 52500 | 52600 | 52400 | 338 |
| 628 | 20231207 | 092200 | 1640894900 | 52500 | 52600 | 52800 | 52400 | 443 |
| 629 | 20231207 | 092100 | 1617635600 | 52700 | 52600 | 52700 | 52400 | 569 |
| 630 | 20231207 | 092000 | 1587726200 | 52600 | 52600 | 52600 | 52500 | 269 |
| 631 | 20231207 | 091900 | 1573590700 | 52500 | 52500 | 52700 | 52400 | 352 |
| 632 | 20231207 | 091800 | 1555102900 | 52500 | 52700 | 52700 | 52300 | 1832 |
| 633 | 20231207 | 091700 | 1459027700 | 52600 | 52500 | 52700 | 52400 | 1480 |
| 634 | 20231207 | 091600 | 1381289600 | 52500 | 52600 | 52700 | 52500 | 367 |
| 635 | 20231207 | 091500 | 1361985000 | 52600 | 52500 | 52700 | 52500 | 662 |
| 636 | 20231207 | 091400 | 1327154800 | 52600 | 52600 | 52600 | 52500 | 507 |
| 637 | 20231207 | 091300 | 1300512100 | 52500 | 52400 | 52600 | 52400 | 397 |
| 638 | 20231207 | 091200 | 1279656700 | 52500 | 52500 | 52500 | 52400 | 697 |
| 639 | 20231207 | 091100 | 1243087800 | 52600 | 52800 | 52800 | 52500 | 1345 |
| 640 | 20231207 | 091000 | 1172359600 | 52700 | 53000 | 53000 | 52700 | 415 |
| 641 | 20231207 | 090900 | 1150465000 | 52700 | 52700 | 52900 | 52600 | 971 |
| 642 | 20231207 | 090800 | 1099280200 | 52800 | 52900 | 53000 | 52500 | 6214 |
| 643 | 20231207 | 090700 | 772365800 | 52900 | 53000 | 53100 | 52900 | 1098 |
| 644 | 20231207 | 090600 | 714164300 | 53000 | 52800 | 53100 | 52700 | 666 |
| 645 | 20231207 | 090500 | 679014800 | 52700 | 53100 | 53100 | 52600 | 2251 |
| 646 | 20231207 | 090400 | 560208200 | 53000 | 53300 | 53300 | 52900 | 1195 |
| 647 | 20231207 | 090300 | 496821500 | 53100 | 53500 | 53500 | 53100 | 2823 |
| 648 | 20231207 | 090200 | 346461600 | 53500 | 53100 | 53500 | 52900 | 1919 |
| 649 | 20231207 | 090100 | 243982200 | 53300 | 53100 | 53300 | 53000 | 1557 |
| 650 | 20231207 | 090000 | 161350200 | 53100 | 53200 | 53400 | 53000 | 3029 |