37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 200000 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 5495 |
| 3 | 20231219 | 195900 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 4 | 20231219 | 195800 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 5 | 20231219 | 195700 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 6 | 20231219 | 195600 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 7 | 20231219 | 195500 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 8 | 20231219 | 195400 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 9 | 20231219 | 195300 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 10 | 20231219 | 195200 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 11 | 20231219 | 195100 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 12 | 20231219 | 195000 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 13 | 20231219 | 194900 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 14 | 20231219 | 194800 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 15 | 20231219 | 194700 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 16 | 20231219 | 194600 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 17 | 20231219 | 194500 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 18 | 20231219 | 194400 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 19 | 20231219 | 194300 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 20 | 20231219 | 194200 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 21 | 20231219 | 194100 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 22 | 20231219 | 194000 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 23 | 20231219 | 193900 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 24 | 20231219 | 193800 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 25 | 20231219 | 193700 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 26 | 20231219 | 193600 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 27 | 20231219 | 193500 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 28 | 20231219 | 193400 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 29 | 20231219 | 193300 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 30 | 20231219 | 193200 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 31 | 20231219 | 193100 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 32 | 20231219 | 193000 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 5495 |
| 33 | 20231219 | 192900 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 34 | 20231219 | 192800 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 35 | 20231219 | 192700 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 36 | 20231219 | 192600 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 37 | 20231219 | 192500 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 38 | 20231219 | 192400 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 39 | 20231219 | 192300 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 40 | 20231219 | 192200 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 41 | 20231219 | 192100 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 42 | 20231219 | 192000 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 43 | 20231219 | 191900 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 44 | 20231219 | 191800 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 45 | 20231219 | 191700 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 46 | 20231219 | 191600 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 47 | 20231219 | 191500 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 48 | 20231219 | 191400 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 49 | 20231219 | 191300 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 50 | 20231219 | 191200 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 51 | 20231219 | 191100 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 52 | 20231219 | 191000 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 53 | 20231219 | 190900 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 54 | 20231219 | 190800 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 55 | 20231219 | 190700 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 56 | 20231219 | 190600 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 57 | 20231219 | 190500 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 58 | 20231219 | 190400 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 59 | 20231219 | 190300 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 60 | 20231219 | 190200 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 61 | 20231219 | 190100 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 62 | 20231219 | 190000 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 5495 |
| 63 | 20231219 | 185900 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 64 | 20231219 | 185800 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 65 | 20231219 | 185700 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 66 | 20231219 | 185600 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 67 | 20231219 | 185500 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 68 | 20231219 | 185400 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 69 | 20231219 | 185300 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 70 | 20231219 | 185200 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 71 | 20231219 | 185100 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 72 | 20231219 | 185000 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 73 | 20231219 | 184900 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 74 | 20231219 | 184800 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 75 | 20231219 | 184700 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 76 | 20231219 | 184600 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 77 | 20231219 | 184500 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 78 | 20231219 | 184400 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 79 | 20231219 | 184300 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 80 | 20231219 | 184200 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 81 | 20231219 | 184100 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 82 | 20231219 | 184000 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 83 | 20231219 | 183900 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 84 | 20231219 | 183800 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 85 | 20231219 | 183700 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 86 | 20231219 | 183600 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 87 | 20231219 | 183500 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 88 | 20231219 | 183400 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 89 | 20231219 | 183300 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 90 | 20231219 | 183200 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 91 | 20231219 | 183100 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 92 | 20231219 | 183000 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 5495 |
| 93 | 20231219 | 182900 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 94 | 20231219 | 182800 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 95 | 20231219 | 182700 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 96 | 20231219 | 182600 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 97 | 20231219 | 182500 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 98 | 20231219 | 182400 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 99 | 20231219 | 182300 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 100 | 20231219 | 182200 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 101 | 20231219 | 182100 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 102 | 20231219 | 182000 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 103 | 20231219 | 181900 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 104 | 20231219 | 181800 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 105 | 20231219 | 181700 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 106 | 20231219 | 181600 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 107 | 20231219 | 181500 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 108 | 20231219 | 181400 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 109 | 20231219 | 181300 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 110 | 20231219 | 181200 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 111 | 20231219 | 181100 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 112 | 20231219 | 181000 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 113 | 20231219 | 180900 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 114 | 20231219 | 180800 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 115 | 20231219 | 180700 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 116 | 20231219 | 180600 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 117 | 20231219 | 180500 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 118 | 20231219 | 180400 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 119 | 20231219 | 180300 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 120 | 20231219 | 180200 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 121 | 20231219 | 180100 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 122 | 20231219 | 180000 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 5495 |
| 123 | 20231219 | 175900 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 124 | 20231219 | 175800 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 125 | 20231219 | 175700 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 126 | 20231219 | 175600 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 127 | 20231219 | 175500 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 128 | 20231219 | 175400 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 129 | 20231219 | 175300 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 130 | 20231219 | 175200 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 131 | 20231219 | 175100 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 132 | 20231219 | 175000 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 133 | 20231219 | 174900 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 134 | 20231219 | 174800 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 135 | 20231219 | 174700 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 136 | 20231219 | 174600 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 137 | 20231219 | 174500 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 138 | 20231219 | 174400 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 139 | 20231219 | 174300 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 140 | 20231219 | 174200 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 141 | 20231219 | 174100 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 142 | 20231219 | 174000 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 143 | 20231219 | 173900 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 144 | 20231219 | 173800 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 145 | 20231219 | 173700 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 146 | 20231219 | 173600 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 147 | 20231219 | 173500 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 148 | 20231219 | 173400 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 149 | 20231219 | 173300 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 150 | 20231219 | 173200 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 151 | 20231219 | 173100 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 152 | 20231219 | 173000 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 5495 |
| 153 | 20231219 | 172900 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 154 | 20231219 | 172800 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 155 | 20231219 | 172700 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 156 | 20231219 | 172600 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 157 | 20231219 | 172500 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 158 | 20231219 | 172400 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 159 | 20231219 | 172300 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 160 | 20231219 | 172200 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 161 | 20231219 | 172100 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 162 | 20231219 | 172000 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 163 | 20231219 | 171900 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 164 | 20231219 | 171800 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 165 | 20231219 | 171700 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 166 | 20231219 | 171600 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 167 | 20231219 | 171500 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 168 | 20231219 | 171400 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 169 | 20231219 | 171300 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 170 | 20231219 | 171200 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 171 | 20231219 | 171100 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 172 | 20231219 | 171000 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 173 | 20231219 | 170900 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 174 | 20231219 | 170800 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 175 | 20231219 | 170700 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 176 | 20231219 | 170600 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 177 | 20231219 | 170500 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 178 | 20231219 | 170400 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 179 | 20231219 | 170300 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 180 | 20231219 | 170200 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 181 | 20231219 | 170100 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 182 | 20231219 | 170000 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 5495 |
| 183 | 20231219 | 165900 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 184 | 20231219 | 165800 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 185 | 20231219 | 165700 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 186 | 20231219 | 165600 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 187 | 20231219 | 165500 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 188 | 20231219 | 165400 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 189 | 20231219 | 165300 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 190 | 20231219 | 165200 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 191 | 20231219 | 165100 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 192 | 20231219 | 165000 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 193 | 20231219 | 164900 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 194 | 20231219 | 164800 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 195 | 20231219 | 164700 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 196 | 20231219 | 164600 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 197 | 20231219 | 164500 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 198 | 20231219 | 164400 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 199 | 20231219 | 164300 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 200 | 20231219 | 164200 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 201 | 20231219 | 164100 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 202 | 20231219 | 164000 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 203 | 20231219 | 163900 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 204 | 20231219 | 163800 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 205 | 20231219 | 163700 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 206 | 20231219 | 163600 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 207 | 20231219 | 163500 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 208 | 20231219 | 163400 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 209 | 20231219 | 163300 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 210 | 20231219 | 163200 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 211 | 20231219 | 163100 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 212 | 20231219 | 163000 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 5495 |
| 213 | 20231219 | 162900 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 214 | 20231219 | 162800 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 215 | 20231219 | 162700 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 216 | 20231219 | 162600 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 217 | 20231219 | 162500 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 218 | 20231219 | 162400 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 219 | 20231219 | 162300 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 220 | 20231219 | 162200 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 221 | 20231219 | 162100 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 222 | 20231219 | 162000 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 223 | 20231219 | 161900 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 224 | 20231219 | 161800 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 225 | 20231219 | 161700 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 226 | 20231219 | 161600 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 227 | 20231219 | 161500 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 228 | 20231219 | 161400 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 229 | 20231219 | 161300 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 230 | 20231219 | 161200 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 231 | 20231219 | 161100 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 232 | 20231219 | 161000 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 233 | 20231219 | 160900 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 234 | 20231219 | 160800 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 235 | 20231219 | 160700 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 236 | 20231219 | 160600 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 237 | 20231219 | 160500 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 238 | 20231219 | 160400 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 239 | 20231219 | 160300 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 240 | 20231219 | 160200 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 241 | 20231219 | 160100 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 242 | 20231219 | 160000 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 5495 |
| 243 | 20231219 | 155900 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 244 | 20231219 | 155800 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 245 | 20231219 | 155700 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 246 | 20231219 | 155600 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 247 | 20231219 | 155500 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 248 | 20231219 | 155400 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 249 | 20231219 | 155300 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 250 | 20231219 | 155200 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 251 | 20231219 | 155100 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 252 | 20231219 | 155000 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 253 | 20231219 | 154900 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 254 | 20231219 | 154800 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 255 | 20231219 | 154700 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 256 | 20231219 | 154600 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 257 | 20231219 | 154500 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 258 | 20231219 | 154400 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 259 | 20231219 | 154300 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 260 | 20231219 | 154200 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 261 | 20231219 | 154100 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 262 | 20231219 | 154000 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 263 | 20231219 | 153900 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 264 | 20231219 | 153800 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 265 | 20231219 | 153700 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 266 | 20231219 | 153600 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 267 | 20231219 | 153500 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 268 | 20231219 | 153400 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 269 | 20231219 | 153300 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 270 | 20231219 | 153200 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 271 | 20231219 | 153100 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 0 |
| 272 | 20231219 | 153000 | 27506873800 | 99300 | 99300 | 99300 | 99300 | 10990 |
| 273 | 20231219 | 152900 | 26961220300 | 98400 | 98400 | 98400 | 98400 | 0 |
| 274 | 20231219 | 152800 | 26961220300 | 98400 | 98400 | 98400 | 98400 | 0 |
| 275 | 20231219 | 152700 | 26961220300 | 98400 | 98400 | 98400 | 98400 | 0 |
| 276 | 20231219 | 152600 | 26961220300 | 98400 | 98400 | 98400 | 98400 | 0 |
| 277 | 20231219 | 152500 | 26961220300 | 98400 | 98400 | 98400 | 98400 | 0 |
| 278 | 20231219 | 152400 | 26961220300 | 98400 | 98400 | 98400 | 98400 | 0 |
| 279 | 20231219 | 152300 | 26961220300 | 98400 | 98400 | 98400 | 98400 | 0 |
| 280 | 20231219 | 152200 | 26961220300 | 98400 | 98400 | 98400 | 98400 | 0 |
| 281 | 20231219 | 152100 | 26961220300 | 98400 | 98400 | 98400 | 98400 | 0 |
| 282 | 20231219 | 152000 | 26961220300 | 98400 | 98400 | 98400 | 98400 | 0 |
| 283 | 20231219 | 151900 | 26961220300 | 98400 | 98900 | 99100 | 98100 | 4314 |
| 284 | 20231219 | 151800 | 26535553700 | 98900 | 98900 | 99000 | 98600 | 895 |
| 285 | 20231219 | 151700 | 26447122400 | 98900 | 99000 | 99100 | 98500 | 581 |
| 286 | 20231219 | 151600 | 26389780600 | 99000 | 98500 | 99400 | 98400 | 2157 |
| 287 | 20231219 | 151500 | 26176637400 | 98400 | 97700 | 98400 | 97400 | 2122 |
| 288 | 20231219 | 151400 | 25968602400 | 97700 | 97200 | 97900 | 97100 | 3949 |
| 289 | 20231219 | 151300 | 25584489900 | 97200 | 97200 | 97200 | 97100 | 6847 |
| 290 | 20231219 | 151200 | 24919074800 | 97200 | 97100 | 97200 | 97100 | 2749 |
| 291 | 20231219 | 151100 | 24651897000 | 97100 | 97200 | 97200 | 97100 | 1876 |
| 292 | 20231219 | 151000 | 24469580000 | 97200 | 96400 | 97200 | 96100 | 2565 |
| 293 | 20231219 | 150900 | 24221661100 | 96100 | 97200 | 97200 | 96000 | 3286 |
| 294 | 20231219 | 150800 | 23904276400 | 97200 | 96900 | 97200 | 95900 | 5381 |
| 295 | 20231219 | 150700 | 23384270800 | 96800 | 98500 | 98700 | 96800 | 10874 |
| 296 | 20231219 | 150600 | 22320898300 | 98500 | 98300 | 98800 | 97700 | 6036 |
| 297 | 20231219 | 150500 | 21728786100 | 98400 | 99600 | 99600 | 98300 | 6285 |
| 298 | 20231219 | 150400 | 21106034700 | 99600 | 99700 | 99800 | 99500 | 766 |
| 299 | 20231219 | 150300 | 21029712200 | 99800 | 99800 | 99900 | 99600 | 711 |
| 300 | 20231219 | 150200 | 20958819300 | 99800 | 100000 | 100000 | 99700 | 449 |
| 301 | 20231219 | 150100 | 20914011300 | 99900 | 99900 | 100000 | 99700 | 529 |
| 302 | 20231219 | 150000 | 20861195500 | 99900 | 100000 | 100100 | 99700 | 869 |
| 303 | 20231219 | 145900 | 20774409000 | 99900 | 100300 | 100300 | 99800 | 385 |
| 304 | 20231219 | 145800 | 20735900800 | 100400 | 100000 | 100400 | 100000 | 695 |
| 305 | 20231219 | 145700 | 20666217700 | 99900 | 100100 | 100300 | 99800 | 695 |
| 306 | 20231219 | 145600 | 20596687800 | 100200 | 100200 | 100300 | 100100 | 360 |
| 307 | 20231219 | 145500 | 20560607300 | 100100 | 100100 | 100300 | 100100 | 614 |
| 308 | 20231219 | 145400 | 20499059300 | 100000 | 100100 | 100200 | 99800 | 778 |
| 309 | 20231219 | 145300 | 20421293900 | 100200 | 100100 | 100300 | 99700 | 776 |
| 310 | 20231219 | 145200 | 20343652800 | 100000 | 100200 | 100200 | 99900 | 889 |
| 311 | 20231219 | 145100 | 20254736400 | 99700 | 100300 | 100300 | 99700 | 2112 |
| 312 | 20231219 | 145000 | 20043699100 | 100500 | 100100 | 100500 | 99900 | 1099 |
| 313 | 20231219 | 144900 | 19933661200 | 100100 | 100100 | 100300 | 100100 | 705 |
| 314 | 20231219 | 144800 | 19863046900 | 100200 | 100400 | 100400 | 100000 | 689 |
| 315 | 20231219 | 144700 | 19794012200 | 100500 | 100700 | 100800 | 100100 | 1522 |
| 316 | 20231219 | 144600 | 19641204700 | 100800 | 100900 | 100900 | 100700 | 309 |
| 317 | 20231219 | 144500 | 19610053600 | 100900 | 100700 | 100900 | 100600 | 425 |
| 318 | 20231219 | 144400 | 19567235400 | 100600 | 100800 | 100900 | 100500 | 659 |
| 319 | 20231219 | 144300 | 19500906200 | 100800 | 100500 | 101000 | 100300 | 1126 |
| 320 | 20231219 | 144200 | 19387691600 | 100500 | 99900 | 100600 | 99900 | 1380 |
| 321 | 20231219 | 144100 | 19249486500 | 99900 | 100200 | 100400 | 99900 | 4347 |
| 322 | 20231219 | 144000 | 18814398400 | 100600 | 100200 | 100900 | 100200 | 5346 |
| 323 | 20231219 | 143900 | 18278409200 | 100300 | 100300 | 100300 | 100300 | 0 |
| 324 | 20231219 | 143800 | 18278409200 | 100300 | 100800 | 100900 | 100300 | 2518 |
| 325 | 20231219 | 143700 | 18025321900 | 101000 | 100900 | 101000 | 100800 | 519 |
| 326 | 20231219 | 143600 | 17972966900 | 100900 | 101400 | 101400 | 100800 | 1761 |
| 327 | 20231219 | 143500 | 17794826400 | 101400 | 101500 | 101600 | 101300 | 360 |
| 328 | 20231219 | 143400 | 17758327800 | 101600 | 101700 | 101700 | 101400 | 656 |
| 329 | 20231219 | 143300 | 17691687600 | 101800 | 101700 | 101900 | 101600 | 611 |
| 330 | 20231219 | 143200 | 17629537500 | 101700 | 102200 | 102200 | 101600 | 448 |
| 331 | 20231219 | 143100 | 17583902100 | 102200 | 102300 | 102400 | 101900 | 440 |
| 332 | 20231219 | 143000 | 17538926200 | 102300 | 102300 | 102500 | 102000 | 638 |
| 333 | 20231219 | 142900 | 17473719200 | 102400 | 102900 | 103400 | 102400 | 1482 |
| 334 | 20231219 | 142800 | 17320990500 | 102900 | 102200 | 102900 | 102100 | 1241 |
| 335 | 20231219 | 142700 | 17193649000 | 102200 | 102000 | 102200 | 101900 | 490 |
| 336 | 20231219 | 142600 | 17143682000 | 102000 | 101700 | 102000 | 101600 | 231 |
| 337 | 20231219 | 142500 | 17120148600 | 101700 | 101600 | 102800 | 101600 | 1639 |
| 338 | 20231219 | 142400 | 16952570100 | 101600 | 101600 | 101700 | 101500 | 380 |
| 339 | 20231219 | 142300 | 16913964600 | 101600 | 101500 | 101900 | 101400 | 403 |
| 340 | 20231219 | 142200 | 16873005300 | 101500 | 101100 | 101600 | 101100 | 3390 |
| 341 | 20231219 | 142100 | 16529882500 | 101200 | 101000 | 101200 | 101000 | 1240 |
| 342 | 20231219 | 142000 | 16404476000 | 101000 | 101400 | 101600 | 101000 | 1365 |
| 343 | 20231219 | 141900 | 16266295400 | 101300 | 101300 | 101600 | 101300 | 1500 |
| 344 | 20231219 | 141800 | 16114282800 | 101400 | 101300 | 101400 | 101300 | 4347 |
| 345 | 20231219 | 141700 | 15673903000 | 101300 | 101500 | 101700 | 101300 | 1495 |
| 346 | 20231219 | 141600 | 15522227600 | 101500 | 101800 | 101900 | 101500 | 881 |
| 347 | 20231219 | 141500 | 15432748000 | 101800 | 101900 | 102000 | 101600 | 317 |
| 348 | 20231219 | 141400 | 15400480200 | 101900 | 101800 | 102000 | 101600 | 461 |
| 349 | 20231219 | 141300 | 15353581200 | 101700 | 101700 | 101800 | 101500 | 294 |
| 350 | 20231219 | 141200 | 15323710700 | 101700 | 101700 | 101800 | 101600 | 283 |
| 351 | 20231219 | 141100 | 15294942500 | 101700 | 101800 | 101800 | 101600 | 269 |
| 352 | 20231219 | 141000 | 15267586200 | 101800 | 101500 | 101900 | 101500 | 310 |
| 353 | 20231219 | 140900 | 15236042200 | 101500 | 101600 | 101600 | 101500 | 426 |
| 354 | 20231219 | 140800 | 15192775500 | 101500 | 101700 | 101800 | 101500 | 466 |
| 355 | 20231219 | 140700 | 15145430100 | 101700 | 101900 | 101900 | 101600 | 558 |
| 356 | 20231219 | 140600 | 15088648500 | 101800 | 101800 | 101900 | 101600 | 321 |
| 357 | 20231219 | 140500 | 15055991100 | 101800 | 101700 | 101800 | 101500 | 387 |
| 358 | 20231219 | 140400 | 15016650100 | 101800 | 101500 | 101900 | 101500 | 382 |
| 359 | 20231219 | 140300 | 14977807000 | 101400 | 101500 | 101800 | 101400 | 1559 |
| 360 | 20231219 | 140200 | 14819616400 | 101500 | 101500 | 101700 | 101500 | 380 |
| 361 | 20231219 | 140100 | 14781031400 | 101500 | 102000 | 102000 | 101400 | 2573 |
| 362 | 20231219 | 140000 | 14519683300 | 102000 | 102000 | 102300 | 101700 | 283 |
| 363 | 20231219 | 135900 | 14490829900 | 102000 | 101600 | 102100 | 101500 | 737 |
| 364 | 20231219 | 135800 | 14415797500 | 101600 | 101800 | 101900 | 101500 | 936 |
| 365 | 20231219 | 135700 | 14320619000 | 101900 | 102000 | 102000 | 101800 | 410 |
| 366 | 20231219 | 135600 | 14278864700 | 101900 | 102000 | 102100 | 101900 | 411 |
| 367 | 20231219 | 135500 | 14236963500 | 102100 | 102100 | 102300 | 102000 | 345 |
| 368 | 20231219 | 135400 | 14201731300 | 102200 | 102500 | 102500 | 102100 | 601 |
| 369 | 20231219 | 135300 | 14140305800 | 102500 | 102600 | 102700 | 102500 | 437 |
| 370 | 20231219 | 135200 | 14095481200 | 102600 | 102600 | 102700 | 102500 | 898 |
| 371 | 20231219 | 135100 | 14003294700 | 102500 | 102600 | 102700 | 102500 | 455 |
| 372 | 20231219 | 135000 | 13956626600 | 102600 | 102000 | 102900 | 101900 | 6613 |
| 373 | 20231219 | 134900 | 13281489900 | 101900 | 101800 | 102000 | 101700 | 618 |
| 374 | 20231219 | 134800 | 13218558500 | 101800 | 102400 | 102500 | 101800 | 1170 |
| 375 | 20231219 | 134700 | 13099174900 | 102400 | 102500 | 102600 | 102300 | 594 |
| 376 | 20231219 | 134600 | 13038314800 | 102400 | 102300 | 102500 | 102100 | 757 |
| 377 | 20231219 | 134500 | 12960800900 | 102400 | 102000 | 102400 | 101900 | 623 |
| 378 | 20231219 | 134400 | 12897226800 | 102000 | 102300 | 102300 | 101300 | 4172 |
| 379 | 20231219 | 134300 | 12471914200 | 102300 | 102300 | 102500 | 102000 | 1055 |
| 380 | 20231219 | 134200 | 12364169000 | 102300 | 102800 | 102900 | 102200 | 1884 |
| 381 | 20231219 | 134100 | 12170965500 | 103000 | 103000 | 103000 | 102700 | 1953 |
| 382 | 20231219 | 134000 | 11969858000 | 103000 | 103000 | 103000 | 102900 | 711 |
| 383 | 20231219 | 133900 | 11896652200 | 103000 | 103800 | 103900 | 102900 | 4859 |
| 384 | 20231219 | 133800 | 11395392500 | 103900 | 104000 | 104300 | 103800 | 473 |
| 385 | 20231219 | 133700 | 11346213500 | 104000 | 103700 | 104200 | 103700 | 296 |
| 386 | 20231219 | 133600 | 11315432200 | 103600 | 103400 | 103800 | 103200 | 668 |
| 387 | 20231219 | 133500 | 11246251100 | 103400 | 102900 | 103500 | 102600 | 882 |
| 388 | 20231219 | 133400 | 11155343500 | 102900 | 103600 | 103600 | 102600 | 7014 |
| 389 | 20231219 | 133300 | 10434142100 | 103600 | 103800 | 103900 | 103500 | 920 |
| 390 | 20231219 | 133200 | 10338829000 | 103900 | 104200 | 104200 | 103700 | 517 |
| 391 | 20231219 | 133100 | 10285078200 | 104100 | 104500 | 104500 | 103700 | 642 |
| 392 | 20231219 | 133000 | 10218304600 | 104500 | 104600 | 104900 | 104300 | 1368 |
| 393 | 20231219 | 132900 | 10075385400 | 104600 | 104700 | 105000 | 104500 | 954 |
| 394 | 20231219 | 132800 | 9975407800 | 104800 | 103800 | 104800 | 103800 | 856 |
| 395 | 20231219 | 132700 | 9886078900 | 103900 | 103700 | 103900 | 103500 | 532 |
| 396 | 20231219 | 132600 | 9830938900 | 103700 | 104000 | 104000 | 103700 | 158 |
| 397 | 20231219 | 132500 | 9814527400 | 104000 | 104000 | 104000 | 103800 | 335 |
| 398 | 20231219 | 132400 | 9779714400 | 104000 | 103800 | 104100 | 103700 | 284 |
| 399 | 20231219 | 132300 | 9750193700 | 103900 | 103600 | 104200 | 103600 | 406 |
| 400 | 20231219 | 132200 | 9708019600 | 103600 | 103400 | 103800 | 103400 | 424 |
| 401 | 20231219 | 132100 | 9664105700 | 103400 | 103300 | 103600 | 103300 | 336 |
| 402 | 20231219 | 132000 | 9629359300 | 103400 | 103600 | 103600 | 103400 | 640 |
| 403 | 20231219 | 131900 | 9563140000 | 103600 | 103500 | 103800 | 103500 | 213 |
| 404 | 20231219 | 131800 | 9541072100 | 103500 | 103900 | 104000 | 103500 | 706 |
| 405 | 20231219 | 131700 | 9467864200 | 104000 | 104000 | 104200 | 103900 | 297 |
| 406 | 20231219 | 131600 | 9436973600 | 103900 | 104000 | 104100 | 103800 | 478 |
| 407 | 20231219 | 131500 | 9387293500 | 104000 | 104000 | 104200 | 103800 | 306 |
| 408 | 20231219 | 131400 | 9355488900 | 104000 | 104300 | 104400 | 104000 | 233 |
| 409 | 20231219 | 131300 | 9331237300 | 104200 | 104100 | 104300 | 104000 | 366 |
| 410 | 20231219 | 131200 | 9293122500 | 104000 | 103900 | 104100 | 103900 | 699 |
| 411 | 20231219 | 131100 | 9220415100 | 103900 | 103900 | 104000 | 103800 | 412 |
| 412 | 20231219 | 131000 | 9177627400 | 103900 | 104000 | 104200 | 103900 | 1209 |
| 413 | 20231219 | 130900 | 9051987500 | 104100 | 104200 | 104400 | 104000 | 563 |
| 414 | 20231219 | 130800 | 8993365000 | 104300 | 104200 | 104300 | 103900 | 883 |
| 415 | 20231219 | 130700 | 8901498700 | 104300 | 103900 | 104500 | 103700 | 705 |
| 416 | 20231219 | 130600 | 8828124100 | 103900 | 104700 | 104700 | 102600 | 2936 |
| 417 | 20231219 | 130500 | 8523495200 | 104800 | 105300 | 105400 | 104500 | 2878 |
| 418 | 20231219 | 130400 | 8222046000 | 105300 | 105200 | 106000 | 105200 | 1110 |
| 419 | 20231219 | 130300 | 8105012700 | 105200 | 105400 | 105800 | 104700 | 2774 |
| 420 | 20231219 | 130200 | 7813265800 | 105500 | 106100 | 106100 | 105500 | 1897 |
| 421 | 20231219 | 130100 | 7612854600 | 105900 | 106000 | 106500 | 105900 | 621 |
| 422 | 20231219 | 130000 | 7546986000 | 106000 | 106300 | 106300 | 106000 | 325 |
| 423 | 20231219 | 125900 | 7512508300 | 106400 | 106400 | 106500 | 106300 | 176 |
| 424 | 20231219 | 125800 | 7493785300 | 106400 | 106500 | 106500 | 106300 | 211 |
| 425 | 20231219 | 125700 | 7471325100 | 106500 | 106300 | 106900 | 105900 | 1007 |
| 426 | 20231219 | 125600 | 7364420600 | 106400 | 106600 | 106700 | 106100 | 944 |
| 427 | 20231219 | 125500 | 7264163300 | 106600 | 106200 | 106900 | 106200 | 933 |
| 428 | 20231219 | 125400 | 7164790100 | 106300 | 106100 | 106300 | 106000 | 452 |
| 429 | 20231219 | 125300 | 7116839900 | 105900 | 106400 | 106500 | 105900 | 1983 |
| 430 | 20231219 | 125200 | 6906505200 | 106300 | 106300 | 106300 | 106100 | 396 |
| 431 | 20231219 | 125100 | 6864459200 | 106400 | 106500 | 106500 | 106400 | 613 |
| 432 | 20231219 | 125000 | 6799219600 | 106600 | 106500 | 106600 | 106500 | 234 |
| 433 | 20231219 | 124900 | 6774294000 | 106500 | 106700 | 106700 | 106500 | 215 |
| 434 | 20231219 | 124800 | 6751380400 | 106600 | 106600 | 106700 | 106500 | 509 |
| 435 | 20231219 | 124700 | 6697121400 | 106700 | 106700 | 106900 | 106500 | 581 |
| 436 | 20231219 | 124600 | 6635172700 | 106700 | 106600 | 106700 | 106500 | 309 |
| 437 | 20231219 | 124500 | 6602245700 | 106600 | 106500 | 106700 | 106500 | 353 |
| 438 | 20231219 | 124400 | 6564613900 | 106500 | 106700 | 106700 | 106500 | 639 |
| 439 | 20231219 | 124300 | 6496543100 | 106700 | 106800 | 106900 | 106600 | 1324 |
| 440 | 20231219 | 124200 | 6355233200 | 106700 | 106800 | 107100 | 106700 | 1130 |
| 441 | 20231219 | 124100 | 6234578000 | 106900 | 106900 | 107000 | 106800 | 177 |
| 442 | 20231219 | 124000 | 6215660700 | 106900 | 106800 | 107100 | 106700 | 612 |
| 443 | 20231219 | 123900 | 6150229600 | 106800 | 107300 | 107300 | 106700 | 670 |
| 444 | 20231219 | 123800 | 6078560200 | 107400 | 107700 | 107700 | 107200 | 132 |
| 445 | 20231219 | 123700 | 6064373700 | 107700 | 108200 | 108200 | 107500 | 432 |
| 446 | 20231219 | 123600 | 6017783200 | 108200 | 108400 | 108400 | 108200 | 35 |
| 447 | 20231219 | 123500 | 6013995100 | 108400 | 108100 | 108400 | 108100 | 103 |
| 448 | 20231219 | 123400 | 6002841600 | 108400 | 108000 | 108400 | 108000 | 85 |
| 449 | 20231219 | 123300 | 5993641300 | 108000 | 107800 | 108000 | 107800 | 277 |
| 450 | 20231219 | 123200 | 5963744700 | 107800 | 107600 | 107900 | 107600 | 88 |
| 451 | 20231219 | 123100 | 5954265600 | 107600 | 107500 | 107700 | 107500 | 97 |
| 452 | 20231219 | 123000 | 5943820900 | 107500 | 107400 | 107500 | 107200 | 78 |
| 453 | 20231219 | 122900 | 5935451500 | 107200 | 107500 | 107500 | 107200 | 1402 |
| 454 | 20231219 | 122800 | 5785107500 | 107600 | 107700 | 107800 | 107600 | 74 |
| 455 | 20231219 | 122700 | 5777137500 | 107600 | 107400 | 107600 | 107400 | 18 |
| 456 | 20231219 | 122600 | 5775202600 | 107400 | 107700 | 107700 | 107400 | 58 |
| 457 | 20231219 | 122500 | 5768958600 | 107400 | 107400 | 107700 | 107400 | 5 |
| 458 | 20231219 | 122400 | 5768421000 | 107600 | 107300 | 107700 | 107300 | 155 |
| 459 | 20231219 | 122300 | 5751751200 | 107200 | 107600 | 107600 | 107200 | 52 |
| 460 | 20231219 | 122200 | 5746164300 | 107500 | 107600 | 107600 | 107500 | 37 |
| 461 | 20231219 | 122100 | 5742185300 | 107500 | 107100 | 107600 | 107100 | 54 |
| 462 | 20231219 | 122000 | 5736379500 | 107300 | 107300 | 107300 | 107000 | 552 |
| 463 | 20231219 | 121900 | 5677173400 | 107000 | 107600 | 107600 | 107000 | 627 |
| 464 | 20231219 | 121800 | 5609847000 | 107600 | 107900 | 107900 | 107600 | 214 |
| 465 | 20231219 | 121700 | 5586813300 | 107600 | 108000 | 108100 | 107600 | 360 |
| 466 | 20231219 | 121600 | 5547996900 | 108100 | 108100 | 108200 | 108100 | 70 |
| 467 | 20231219 | 121500 | 5540429000 | 108200 | 108300 | 108300 | 108100 | 40 |
| 468 | 20231219 | 121400 | 5536099200 | 108200 | 108200 | 108300 | 108000 | 21 |
| 469 | 20231219 | 121300 | 5533828900 | 108300 | 108100 | 108300 | 108100 | 27 |
| 470 | 20231219 | 121200 | 5530908200 | 108200 | 108100 | 108200 | 108000 | 45 |
| 471 | 20231219 | 121100 | 5526043900 | 108300 | 108300 | 108300 | 108000 | 316 |
| 472 | 20231219 | 121000 | 5491833500 | 108300 | 108300 | 108500 | 108300 | 31 |
| 473 | 20231219 | 120900 | 5488474700 | 108300 | 108400 | 108400 | 108200 | 35 |
| 474 | 20231219 | 120800 | 5484684400 | 108300 | 108200 | 108300 | 108200 | 69 |
| 475 | 20231219 | 120700 | 5477215300 | 108000 | 108000 | 108000 | 108000 | 202 |
| 476 | 20231219 | 120600 | 5455399300 | 107900 | 107900 | 107900 | 107800 | 49 |
| 477 | 20231219 | 120500 | 5450112800 | 107900 | 108100 | 108100 | 107800 | 34 |
| 478 | 20231219 | 120400 | 5446441900 | 107900 | 108000 | 108200 | 107900 | 142 |
| 479 | 20231219 | 120300 | 5431113800 | 108000 | 107900 | 108100 | 107900 | 135 |
| 480 | 20231219 | 120200 | 5416546500 | 107900 | 108300 | 108300 | 107900 | 205 |
| 481 | 20231219 | 120100 | 5394418300 | 108300 | 108400 | 108400 | 108000 | 85 |
| 482 | 20231219 | 120000 | 5385215700 | 108000 | 108400 | 108400 | 108000 | 1622 |
| 483 | 20231219 | 115900 | 5209970400 | 108700 | 108600 | 108700 | 108400 | 311 |
| 484 | 20231219 | 115800 | 5176239700 | 108700 | 109000 | 109100 | 108700 | 233 |
| 485 | 20231219 | 115700 | 5150857600 | 108900 | 108800 | 109000 | 108800 | 19 |
| 486 | 20231219 | 115600 | 5148789700 | 108900 | 109000 | 109000 | 108900 | 12 |
| 487 | 20231219 | 115500 | 5147482600 | 108900 | 108900 | 109000 | 108900 | 25 |
| 488 | 20231219 | 115400 | 5144758300 | 108900 | 108900 | 109000 | 108900 | 46 |
| 489 | 20231219 | 115300 | 5139748300 | 108900 | 109100 | 109300 | 108900 | 136 |
| 490 | 20231219 | 115200 | 5124914300 | 109100 | 109300 | 109300 | 109100 | 24 |
| 491 | 20231219 | 115100 | 5122291900 | 109200 | 109100 | 109300 | 109100 | 26 |
| 492 | 20231219 | 115000 | 5119453700 | 109100 | 109100 | 109300 | 109100 | 33 |
| 493 | 20231219 | 114900 | 5115852700 | 109200 | 109300 | 109300 | 109200 | 16 |
| 494 | 20231219 | 114800 | 5114104000 | 109200 | 109200 | 109300 | 109100 | 34 |
| 495 | 20231219 | 114700 | 5110391700 | 109100 | 109200 | 109200 | 109100 | 14 |
| 496 | 20231219 | 114600 | 5108863200 | 109200 | 109100 | 109200 | 109100 | 12 |
| 497 | 20231219 | 114500 | 5107553300 | 109200 | 109100 | 109300 | 109100 | 35 |
| 498 | 20231219 | 114400 | 5103730600 | 109100 | 109000 | 109100 | 109000 | 54 |
| 499 | 20231219 | 114300 | 5097843500 | 109000 | 109000 | 109000 | 108900 | 15 |
| 500 | 20231219 | 114200 | 5096209000 | 109000 | 109000 | 109200 | 109000 | 38 |
| 501 | 20231219 | 114100 | 5092063900 | 109100 | 109000 | 109100 | 109000 | 15 |
| 502 | 20231219 | 114000 | 5090428800 | 109000 | 109000 | 109200 | 109000 | 13 |
| 503 | 20231219 | 113900 | 5089010600 | 109000 | 109200 | 109300 | 109000 | 35 |
| 504 | 20231219 | 113800 | 5085187600 | 109200 | 109100 | 109200 | 109000 | 36 |
| 505 | 20231219 | 113700 | 5081261700 | 109200 | 109200 | 109200 | 109200 | 8 |
| 506 | 20231219 | 113600 | 5080388100 | 109300 | 109000 | 109300 | 109000 | 27 |
| 507 | 20231219 | 113500 | 5077440200 | 109000 | 108900 | 109000 | 108900 | 17 |
| 508 | 20231219 | 113400 | 5075587600 | 109000 | 109100 | 109200 | 108900 | 28 |
| 509 | 20231219 | 113300 | 5072532300 | 109000 | 109100 | 109200 | 108900 | 71 |
| 510 | 20231219 | 113200 | 5064790300 | 109100 | 109100 | 109200 | 109000 | 42 |
| 511 | 20231219 | 113100 | 5060204500 | 109100 | 109100 | 109200 | 109000 | 27 |
| 512 | 20231219 | 113000 | 5057259900 | 109000 | 109200 | 109300 | 109000 | 25 |
| 513 | 20231219 | 112900 | 5054530600 | 109200 | 109100 | 109200 | 109100 | 30 |
| 514 | 20231219 | 112800 | 5051256200 | 109000 | 109100 | 109100 | 109000 | 21 |
| 515 | 20231219 | 112700 | 5048966800 | 109000 | 109200 | 109200 | 109000 | 22 |
| 516 | 20231219 | 112600 | 5046566600 | 109100 | 109100 | 109200 | 109100 | 24 |
| 517 | 20231219 | 112500 | 5043947100 | 109000 | 109000 | 109100 | 109000 | 33 |
| 518 | 20231219 | 112400 | 5040349600 | 109000 | 109000 | 109100 | 109000 | 22 |
| 519 | 20231219 | 112300 | 5037951100 | 109100 | 109100 | 109100 | 109100 | 82 |
| 520 | 20231219 | 112200 | 5029004900 | 109000 | 109000 | 109100 | 109000 | 29 |
| 521 | 20231219 | 112100 | 5025843400 | 109100 | 109000 | 109100 | 109000 | 20 |
| 522 | 20231219 | 112000 | 5023662700 | 109000 | 109100 | 109100 | 109000 | 47 |
| 523 | 20231219 | 111900 | 5018537800 | 109100 | 109200 | 109200 | 109000 | 61 |
| 524 | 20231219 | 111800 | 5011886300 | 109100 | 109200 | 109200 | 109100 | 10 |
| 525 | 20231219 | 111700 | 5010794900 | 109200 | 109300 | 109300 | 109100 | 61 |
| 526 | 20231219 | 111600 | 5004138100 | 109300 | 109400 | 109400 | 109200 | 53 |
| 527 | 20231219 | 111500 | 4998345700 | 109400 | 109400 | 109400 | 109300 | 17 |
| 528 | 20231219 | 111400 | 4996486900 | 109300 | 109300 | 109400 | 109200 | 145 |
| 529 | 20231219 | 111300 | 4980634600 | 109300 | 109700 | 109700 | 109300 | 118 |
| 530 | 20231219 | 111200 | 4967715100 | 109700 | 109800 | 109800 | 109700 | 109 |
| 531 | 20231219 | 111100 | 4955757700 | 109800 | 109800 | 109800 | 109700 | 43 |
| 532 | 20231219 | 111000 | 4951039100 | 109800 | 109800 | 109900 | 109700 | 178 |
| 533 | 20231219 | 110900 | 4931494300 | 109900 | 109800 | 109900 | 109700 | 214 |
| 534 | 20231219 | 110800 | 4907982900 | 109800 | 109700 | 109900 | 109600 | 143 |
| 535 | 20231219 | 110700 | 4892288300 | 109600 | 109700 | 109700 | 109500 | 43 |
| 536 | 20231219 | 110600 | 4887575700 | 109700 | 109700 | 109700 | 109600 | 26 |
| 537 | 20231219 | 110500 | 4884723700 | 109700 | 109700 | 109700 | 109600 | 10 |
| 538 | 20231219 | 110400 | 4883627100 | 109600 | 109600 | 109700 | 109500 | 31 |
| 539 | 20231219 | 110300 | 4880228900 | 109600 | 109600 | 109700 | 109600 | 44 |
| 540 | 20231219 | 110200 | 4875404500 | 109700 | 109500 | 109700 | 109500 | 37 |
| 541 | 20231219 | 110100 | 4871351700 | 109500 | 109600 | 109600 | 109500 | 38 |
| 542 | 20231219 | 110000 | 4867188100 | 109600 | 109600 | 109700 | 109500 | 27 |
| 543 | 20231219 | 105900 | 4864227100 | 109600 | 109500 | 109700 | 109500 | 28 |
| 544 | 20231219 | 105800 | 4861158900 | 109500 | 109700 | 109700 | 109500 | 18 |
| 545 | 20231219 | 105700 | 4859185500 | 109600 | 109600 | 109700 | 109600 | 56 |
| 546 | 20231219 | 105600 | 4853044500 | 109600 | 109500 | 109600 | 109500 | 45 |
| 547 | 20231219 | 105500 | 4848113100 | 109600 | 109500 | 109600 | 109400 | 36 |
| 548 | 20231219 | 105400 | 4844169600 | 109400 | 109600 | 109700 | 109400 | 36 |
| 549 | 20231219 | 105300 | 4840226000 | 109600 | 109200 | 109600 | 109100 | 719 |
| 550 | 20231219 | 105200 | 4761649500 | 109200 | 109200 | 109300 | 109100 | 50 |
| 551 | 20231219 | 105100 | 4756190600 | 109100 | 109200 | 109200 | 109100 | 15 |
| 552 | 20231219 | 105000 | 4754553800 | 109200 | 109200 | 109200 | 109100 | 32 |
| 553 | 20231219 | 104900 | 4751060700 | 109100 | 109300 | 109300 | 109100 | 134 |
| 554 | 20231219 | 104800 | 4736420000 | 109300 | 109000 | 109300 | 109000 | 288 |
| 555 | 20231219 | 104700 | 4705008400 | 108900 | 108800 | 109000 | 108500 | 392 |
| 556 | 20231219 | 104600 | 4662390000 | 108800 | 108500 | 108800 | 108300 | 188 |
| 557 | 20231219 | 104500 | 4641983600 | 108300 | 108400 | 108500 | 108300 | 51 |
| 558 | 20231219 | 104400 | 4636454500 | 108400 | 108100 | 108400 | 107800 | 778 |
| 559 | 20231219 | 104300 | 4552465300 | 108100 | 108300 | 108300 | 108100 | 452 |
| 560 | 20231219 | 104200 | 4503581700 | 108300 | 108300 | 108300 | 108300 | 24 |
| 561 | 20231219 | 104100 | 4500982500 | 108300 | 108300 | 108300 | 108200 | 161 |
| 562 | 20231219 | 104000 | 4483557600 | 108300 | 108400 | 108400 | 108200 | 74 |
| 563 | 20231219 | 103900 | 4475543700 | 108300 | 108400 | 108400 | 108300 | 19 |
| 564 | 20231219 | 103800 | 4473484600 | 108400 | 108300 | 108400 | 108300 | 38 |
| 565 | 20231219 | 103700 | 4469368500 | 108300 | 108400 | 108400 | 108300 | 92 |
| 566 | 20231219 | 103600 | 4459402800 | 108300 | 108500 | 108600 | 108300 | 120 |
| 567 | 20231219 | 103500 | 4446393300 | 108600 | 108900 | 108900 | 108600 | 603 |
| 568 | 20231219 | 103400 | 4380859200 | 108900 | 108800 | 109000 | 108800 | 34 |
| 569 | 20231219 | 103300 | 4377157600 | 108800 | 108700 | 108800 | 108700 | 22 |
| 570 | 20231219 | 103200 | 4374764900 | 108700 | 109000 | 109000 | 108700 | 112 |
| 571 | 20231219 | 103100 | 4362582400 | 109000 | 109000 | 109100 | 109000 | 157 |
| 572 | 20231219 | 103000 | 4345468000 | 109000 | 108800 | 109000 | 108800 | 65 |
| 573 | 20231219 | 102900 | 4338391100 | 108800 | 108800 | 108800 | 108700 | 17 |
| 574 | 20231219 | 102800 | 4336542100 | 108700 | 108900 | 108900 | 108700 | 76 |
| 575 | 20231219 | 102700 | 4328272100 | 108800 | 108600 | 108800 | 108600 | 267 |
| 576 | 20231219 | 102600 | 4299249500 | 108700 | 108600 | 108800 | 108600 | 36 |
| 577 | 20231219 | 102500 | 4295337500 | 108700 | 108800 | 108800 | 108700 | 17 |
| 578 | 20231219 | 102400 | 4293488100 | 108700 | 108800 | 108800 | 108700 | 60 |
| 579 | 20231219 | 102300 | 4286965400 | 108800 | 108800 | 108800 | 108700 | 71 |
| 580 | 20231219 | 102200 | 4279241900 | 108800 | 108700 | 108900 | 108500 | 167 |
| 581 | 20231219 | 102100 | 4261075600 | 108700 | 108600 | 108700 | 108500 | 54 |
| 582 | 20231219 | 102000 | 4255209300 | 108500 | 108200 | 108500 | 108200 | 299 |
| 583 | 20231219 | 101900 | 4222841200 | 108200 | 108100 | 108200 | 108100 | 156 |
| 584 | 20231219 | 101800 | 4205963000 | 108200 | 108500 | 108600 | 108100 | 379 |
| 585 | 20231219 | 101700 | 4164936900 | 108500 | 108800 | 108900 | 108500 | 318 |
| 586 | 20231219 | 101600 | 4130372300 | 108700 | 108700 | 108900 | 108700 | 150 |
| 587 | 20231219 | 101500 | 4114062300 | 108800 | 108700 | 108800 | 108700 | 69 |
| 588 | 20231219 | 101400 | 4106555500 | 108700 | 108600 | 108800 | 108500 | 136 |
| 589 | 20231219 | 101300 | 4091794100 | 108600 | 108600 | 108700 | 108600 | 74 |
| 590 | 20231219 | 101200 | 4083757500 | 108500 | 108600 | 108800 | 108400 | 79 |
| 591 | 20231219 | 101100 | 4075187800 | 108600 | 108600 | 108900 | 108300 | 209 |
| 592 | 20231219 | 101000 | 4052496700 | 108600 | 108900 | 108900 | 108600 | 27 |
| 593 | 20231219 | 100900 | 4049560800 | 108600 | 108600 | 108700 | 108600 | 78 |
| 594 | 20231219 | 100800 | 4041083800 | 108600 | 108700 | 108800 | 108600 | 164 |
| 595 | 20231219 | 100700 | 4023251900 | 108700 | 108300 | 108700 | 108200 | 123 |
| 596 | 20231219 | 100600 | 4009922500 | 108300 | 108500 | 108700 | 108300 | 538 |
| 597 | 20231219 | 100500 | 3951573800 | 108600 | 108900 | 108900 | 108600 | 1011 |
| 598 | 20231219 | 100400 | 3841705400 | 108900 | 109400 | 109400 | 108800 | 144 |
| 599 | 20231219 | 100300 | 3825998600 | 109400 | 109400 | 109400 | 108800 | 784 |
| 600 | 20231219 | 100200 | 3740484600 | 109500 | 109400 | 109500 | 109400 | 26 |
| 601 | 20231219 | 100100 | 3737639100 | 109400 | 109500 | 109500 | 109300 | 30 |
| 602 | 20231219 | 100000 | 3734358800 | 109500 | 109500 | 109500 | 109400 | 95 |
| 603 | 20231219 | 095900 | 3723958400 | 109900 | 109600 | 109900 | 108900 | 643 |
| 604 | 20231219 | 095800 | 3653763400 | 109600 | 109300 | 109600 | 109200 | 260 |
| 605 | 20231219 | 095700 | 3625350200 | 109500 | 109200 | 109500 | 109000 | 413 |
| 606 | 20231219 | 095600 | 3580300100 | 109200 | 109300 | 109400 | 109200 | 104 |
| 607 | 20231219 | 095500 | 3568929700 | 109300 | 109100 | 109300 | 109000 | 163 |
| 608 | 20231219 | 095400 | 3551152900 | 109100 | 109100 | 109300 | 109100 | 53 |
| 609 | 20231219 | 095300 | 3545369300 | 109200 | 109000 | 109600 | 109000 | 203 |
| 610 | 20231219 | 095200 | 3523223700 | 109000 | 109200 | 109500 | 109000 | 147 |
| 611 | 20231219 | 095100 | 3507164800 | 109100 | 108900 | 109400 | 108900 | 205 |
| 612 | 20231219 | 095000 | 3484794200 | 108800 | 109000 | 109000 | 108800 | 27 |
| 613 | 20231219 | 094900 | 3481855600 | 108900 | 108700 | 108900 | 108700 | 216 |
| 614 | 20231219 | 094800 | 3458364900 | 108700 | 108800 | 108900 | 108700 | 277 |
| 615 | 20231219 | 094700 | 3428236700 | 108900 | 108600 | 108900 | 108600 | 468 |
| 616 | 20231219 | 094600 | 3377374200 | 108700 | 109000 | 109000 | 108700 | 659 |
| 617 | 20231219 | 094500 | 3305696000 | 109000 | 109600 | 109600 | 109000 | 1446 |
| 618 | 20231219 | 094400 | 3147804800 | 109600 | 109800 | 109800 | 109500 | 436 |
| 619 | 20231219 | 094300 | 3099993100 | 109800 | 110600 | 110600 | 109700 | 460 |
| 620 | 20231219 | 094200 | 3049348200 | 110600 | 110600 | 110600 | 110400 | 57 |
| 621 | 20231219 | 094100 | 3043044500 | 110600 | 110300 | 110600 | 109900 | 291 |
| 622 | 20231219 | 094000 | 3010939500 | 110100 | 110000 | 110100 | 109800 | 277 |
| 623 | 20231219 | 093900 | 2980468000 | 110000 | 109900 | 110100 | 109700 | 229 |
| 624 | 20231219 | 093800 | 2955305500 | 109900 | 109900 | 109900 | 109600 | 46 |
| 625 | 20231219 | 093700 | 2950260000 | 109600 | 109800 | 110000 | 109600 | 113 |
| 626 | 20231219 | 093600 | 2937858600 | 110000 | 110100 | 110200 | 109700 | 117 |
| 627 | 20231219 | 093500 | 2924982900 | 110400 | 109900 | 110400 | 109600 | 78 |
| 628 | 20231219 | 093400 | 2916407200 | 109900 | 109100 | 109900 | 109000 | 550 |
| 629 | 20231219 | 093300 | 2856092300 | 109100 | 109400 | 109500 | 109000 | 894 |
| 630 | 20231219 | 093200 | 2758601300 | 109500 | 109900 | 109900 | 109500 | 596 |
| 631 | 20231219 | 093100 | 2693297900 | 110000 | 109600 | 110100 | 109600 | 498 |
| 632 | 20231219 | 093000 | 2638647000 | 109600 | 109900 | 110100 | 109600 | 331 |
| 633 | 20231219 | 092900 | 2602316600 | 110200 | 110200 | 110300 | 110000 | 168 |
| 634 | 20231219 | 092800 | 2583810700 | 110200 | 110000 | 110500 | 109600 | 790 |
| 635 | 20231219 | 092700 | 2496958000 | 110000 | 110900 | 110900 | 110000 | 1232 |
| 636 | 20231219 | 092600 | 2360894000 | 111000 | 110700 | 111000 | 110500 | 689 |
| 637 | 20231219 | 092500 | 2284667300 | 110800 | 111200 | 111200 | 110800 | 426 |
| 638 | 20231219 | 092400 | 2237460500 | 110800 | 110800 | 110900 | 110500 | 303 |
| 639 | 20231219 | 092300 | 2203911300 | 110600 | 110800 | 111100 | 110600 | 265 |
| 640 | 20231219 | 092200 | 2174547700 | 110800 | 111300 | 111300 | 110700 | 713 |
| 641 | 20231219 | 092100 | 2095463800 | 111300 | 111600 | 111600 | 111300 | 117 |
| 642 | 20231219 | 092000 | 2082419800 | 111800 | 112200 | 112200 | 111500 | 589 |
| 643 | 20231219 | 091900 | 2016488700 | 112200 | 112100 | 112400 | 111900 | 294 |
| 644 | 20231219 | 091800 | 1983495100 | 112100 | 111700 | 112100 | 111600 | 565 |
| 645 | 20231219 | 091700 | 1920335200 | 111600 | 111600 | 112000 | 111500 | 733 |
| 646 | 20231219 | 091600 | 1838472100 | 111600 | 112800 | 112800 | 111000 | 1354 |
| 647 | 20231219 | 091500 | 1686681800 | 112800 | 113800 | 113800 | 112800 | 286 |
| 648 | 20231219 | 091400 | 1654282900 | 113900 | 113800 | 113900 | 113700 | 266 |
| 649 | 20231219 | 091300 | 1624014400 | 113800 | 114500 | 114500 | 113800 | 645 |
| 650 | 20231219 | 091200 | 1550432600 | 114600 | 114600 | 114700 | 114500 | 166 |
| 651 | 20231219 | 091100 | 1531412700 | 114500 | 115200 | 115200 | 114500 | 1018 |
| 652 | 20231219 | 091000 | 1414542300 | 115100 | 115000 | 115300 | 115000 | 448 |
| 653 | 20231219 | 090900 | 1362972300 | 115000 | 116000 | 116000 | 115000 | 886 |
| 654 | 20231219 | 090800 | 1260537600 | 115900 | 115800 | 116000 | 115600 | 708 |
| 655 | 20231219 | 090700 | 1178487800 | 115800 | 114700 | 116000 | 114600 | 1095 |
| 656 | 20231219 | 090600 | 1052216600 | 114800 | 115200 | 115800 | 114800 | 1503 |
| 657 | 20231219 | 090500 | 878980700 | 115200 | 114100 | 115200 | 114100 | 1886 |
| 658 | 20231219 | 090400 | 662499900 | 114100 | 113500 | 114500 | 113500 | 1309 |
| 659 | 20231219 | 090300 | 513140200 | 113500 | 112900 | 114000 | 112100 | 1524 |
| 660 | 20231219 | 090200 | 340416000 | 112800 | 112100 | 113000 | 112100 | 675 |
| 661 | 20231219 | 090100 | 264298500 | 112100 | 113000 | 113100 | 111800 | 1471 |
| 662 | 20231219 | 090000 | 98702300 | 112700 | 111400 | 112700 | 111400 | 884 |