40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 202800 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 2475 |
| 3 | 20231204 | 202700 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 4 | 20231204 | 202600 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 5 | 20231204 | 202500 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 6 | 20231204 | 202400 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 7 | 20231204 | 202300 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 8 | 20231204 | 202200 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 9 | 20231204 | 202100 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 10 | 20231204 | 202000 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 11 | 20231204 | 201900 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 12 | 20231204 | 201800 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 13 | 20231204 | 201700 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 14 | 20231204 | 201600 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 15 | 20231204 | 201500 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 16 | 20231204 | 201400 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 17 | 20231204 | 201300 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 18 | 20231204 | 201200 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 19 | 20231204 | 201100 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 20 | 20231204 | 201000 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 21 | 20231204 | 200900 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 22 | 20231204 | 200800 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 23 | 20231204 | 200700 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 24 | 20231204 | 200600 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 25 | 20231204 | 200500 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 26 | 20231204 | 200400 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 27 | 20231204 | 200300 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 28 | 20231204 | 200200 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 29 | 20231204 | 200100 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 30 | 20231204 | 200000 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 31 | 20231204 | 195900 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 32 | 20231204 | 195800 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 2475 |
| 33 | 20231204 | 195700 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 34 | 20231204 | 195600 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 35 | 20231204 | 195500 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 36 | 20231204 | 195400 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 37 | 20231204 | 195300 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 38 | 20231204 | 195200 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 39 | 20231204 | 195100 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 40 | 20231204 | 195000 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 41 | 20231204 | 194900 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 42 | 20231204 | 194800 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 43 | 20231204 | 194700 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 44 | 20231204 | 194600 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 45 | 20231204 | 194500 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 46 | 20231204 | 194400 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 47 | 20231204 | 194300 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 48 | 20231204 | 194200 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 49 | 20231204 | 194100 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 50 | 20231204 | 194000 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 51 | 20231204 | 193900 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 52 | 20231204 | 193800 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 53 | 20231204 | 193700 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 54 | 20231204 | 193600 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 55 | 20231204 | 193500 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 56 | 20231204 | 193400 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 57 | 20231204 | 193300 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 58 | 20231204 | 193200 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 59 | 20231204 | 193100 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 60 | 20231204 | 193000 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 61 | 20231204 | 192900 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 62 | 20231204 | 192800 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 2475 |
| 63 | 20231204 | 192700 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 64 | 20231204 | 192600 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 65 | 20231204 | 192500 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 66 | 20231204 | 192400 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 67 | 20231204 | 192300 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 68 | 20231204 | 192200 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 69 | 20231204 | 192100 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 70 | 20231204 | 192000 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 71 | 20231204 | 191900 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 72 | 20231204 | 191800 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 73 | 20231204 | 191700 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 74 | 20231204 | 191600 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 75 | 20231204 | 191500 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 76 | 20231204 | 191400 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 77 | 20231204 | 191300 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 78 | 20231204 | 191200 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 79 | 20231204 | 191100 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 80 | 20231204 | 191000 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 81 | 20231204 | 190900 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 82 | 20231204 | 190800 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 83 | 20231204 | 190700 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 84 | 20231204 | 190600 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 85 | 20231204 | 190500 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 86 | 20231204 | 190400 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 87 | 20231204 | 190300 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 88 | 20231204 | 190200 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 89 | 20231204 | 190100 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 90 | 20231204 | 190000 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 91 | 20231204 | 185900 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 92 | 20231204 | 185800 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 2475 |
| 93 | 20231204 | 185700 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 94 | 20231204 | 185600 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 95 | 20231204 | 185500 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 96 | 20231204 | 185400 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 97 | 20231204 | 185300 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 98 | 20231204 | 185200 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 99 | 20231204 | 185100 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 100 | 20231204 | 185000 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 101 | 20231204 | 184900 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 102 | 20231204 | 184800 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 103 | 20231204 | 184700 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 104 | 20231204 | 184600 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 105 | 20231204 | 184500 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 106 | 20231204 | 184400 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 107 | 20231204 | 184300 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 108 | 20231204 | 184200 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 109 | 20231204 | 184100 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 110 | 20231204 | 184000 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 111 | 20231204 | 183900 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 112 | 20231204 | 183800 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 113 | 20231204 | 183700 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 114 | 20231204 | 183600 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 115 | 20231204 | 183500 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 116 | 20231204 | 183400 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 117 | 20231204 | 183300 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 118 | 20231204 | 183200 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 119 | 20231204 | 183100 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 120 | 20231204 | 183000 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 121 | 20231204 | 182900 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 122 | 20231204 | 182800 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 2475 |
| 123 | 20231204 | 182700 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 124 | 20231204 | 182600 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 125 | 20231204 | 182500 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 126 | 20231204 | 182400 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 127 | 20231204 | 182300 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 128 | 20231204 | 182200 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 129 | 20231204 | 182100 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 130 | 20231204 | 182000 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 131 | 20231204 | 181900 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 132 | 20231204 | 181800 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 133 | 20231204 | 181700 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 134 | 20231204 | 181600 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 135 | 20231204 | 181500 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 136 | 20231204 | 181400 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 137 | 20231204 | 181300 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 138 | 20231204 | 181200 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 139 | 20231204 | 181100 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 140 | 20231204 | 181000 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 141 | 20231204 | 180900 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 142 | 20231204 | 180800 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 143 | 20231204 | 180700 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 144 | 20231204 | 180600 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 145 | 20231204 | 180500 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 146 | 20231204 | 180400 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 147 | 20231204 | 180300 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 148 | 20231204 | 180200 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 149 | 20231204 | 180100 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 150 | 20231204 | 180000 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 151 | 20231204 | 175900 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 152 | 20231204 | 175800 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 2475 |
| 153 | 20231204 | 175700 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 154 | 20231204 | 175600 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 155 | 20231204 | 175500 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 156 | 20231204 | 175400 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 157 | 20231204 | 175300 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 158 | 20231204 | 175200 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 159 | 20231204 | 175100 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 160 | 20231204 | 175000 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 161 | 20231204 | 174900 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 162 | 20231204 | 174800 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 163 | 20231204 | 174700 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 164 | 20231204 | 174600 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 165 | 20231204 | 174500 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 166 | 20231204 | 174400 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 167 | 20231204 | 174300 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 168 | 20231204 | 174200 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 169 | 20231204 | 174100 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 170 | 20231204 | 174000 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 171 | 20231204 | 173900 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 172 | 20231204 | 173800 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 173 | 20231204 | 173700 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 174 | 20231204 | 173600 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 175 | 20231204 | 173500 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 176 | 20231204 | 173400 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 177 | 20231204 | 173300 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 178 | 20231204 | 173200 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 179 | 20231204 | 173100 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 180 | 20231204 | 173000 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 181 | 20231204 | 172900 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 182 | 20231204 | 172800 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 2475 |
| 183 | 20231204 | 172700 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 184 | 20231204 | 172600 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 185 | 20231204 | 172500 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 186 | 20231204 | 172400 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 187 | 20231204 | 172300 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 188 | 20231204 | 172200 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 189 | 20231204 | 172100 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 190 | 20231204 | 172000 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 191 | 20231204 | 171900 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 192 | 20231204 | 171800 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 193 | 20231204 | 171700 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 194 | 20231204 | 171600 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 195 | 20231204 | 171500 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 196 | 20231204 | 171400 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 197 | 20231204 | 171300 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 198 | 20231204 | 171200 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 199 | 20231204 | 171100 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 200 | 20231204 | 171000 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 201 | 20231204 | 170900 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 202 | 20231204 | 170800 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 203 | 20231204 | 170700 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 204 | 20231204 | 170600 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 205 | 20231204 | 170500 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 206 | 20231204 | 170400 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 207 | 20231204 | 170300 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 208 | 20231204 | 170200 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 209 | 20231204 | 170100 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 210 | 20231204 | 170000 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 211 | 20231204 | 165900 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 212 | 20231204 | 165800 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 2475 |
| 213 | 20231204 | 165700 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 214 | 20231204 | 165600 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 215 | 20231204 | 165500 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 216 | 20231204 | 165400 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 217 | 20231204 | 165300 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 218 | 20231204 | 165200 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 219 | 20231204 | 165100 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 220 | 20231204 | 165000 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 221 | 20231204 | 164900 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 222 | 20231204 | 164800 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 223 | 20231204 | 164700 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 224 | 20231204 | 164600 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 225 | 20231204 | 164500 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 226 | 20231204 | 164400 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 227 | 20231204 | 164300 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 228 | 20231204 | 164200 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 229 | 20231204 | 164100 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 230 | 20231204 | 164000 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 231 | 20231204 | 163900 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 232 | 20231204 | 163800 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 233 | 20231204 | 163700 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 234 | 20231204 | 163600 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 235 | 20231204 | 163500 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 236 | 20231204 | 163400 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 237 | 20231204 | 163300 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 238 | 20231204 | 163200 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 239 | 20231204 | 163100 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 240 | 20231204 | 163000 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 241 | 20231204 | 162900 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 242 | 20231204 | 162800 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 2475 |
| 243 | 20231204 | 162700 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 244 | 20231204 | 162600 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 245 | 20231204 | 162500 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 246 | 20231204 | 162400 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 247 | 20231204 | 162300 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 248 | 20231204 | 162200 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 249 | 20231204 | 162100 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 250 | 20231204 | 162000 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 251 | 20231204 | 161900 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 252 | 20231204 | 161800 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 253 | 20231204 | 161700 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 254 | 20231204 | 161600 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 255 | 20231204 | 161500 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 256 | 20231204 | 161400 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 257 | 20231204 | 161300 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 258 | 20231204 | 161200 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 259 | 20231204 | 161100 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 260 | 20231204 | 161000 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 261 | 20231204 | 160900 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 262 | 20231204 | 160800 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 263 | 20231204 | 160700 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 264 | 20231204 | 160600 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 265 | 20231204 | 160500 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 266 | 20231204 | 160400 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 267 | 20231204 | 160300 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 268 | 20231204 | 160200 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 269 | 20231204 | 160100 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 270 | 20231204 | 160000 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 271 | 20231204 | 155900 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 272 | 20231204 | 155800 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 2475 |
| 273 | 20231204 | 155700 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 274 | 20231204 | 155600 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 275 | 20231204 | 155500 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 276 | 20231204 | 155400 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 277 | 20231204 | 155300 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 278 | 20231204 | 155200 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 279 | 20231204 | 155100 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 280 | 20231204 | 155000 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 281 | 20231204 | 154900 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 282 | 20231204 | 154800 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 283 | 20231204 | 154700 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 284 | 20231204 | 154600 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 285 | 20231204 | 154500 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 286 | 20231204 | 154400 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 287 | 20231204 | 154300 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 288 | 20231204 | 154200 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 289 | 20231204 | 154100 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 290 | 20231204 | 154000 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 291 | 20231204 | 153900 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 292 | 20231204 | 153800 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 293 | 20231204 | 153700 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 294 | 20231204 | 153600 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 295 | 20231204 | 153500 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 296 | 20231204 | 153400 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 297 | 20231204 | 153300 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 298 | 20231204 | 153200 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 299 | 20231204 | 153100 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 0 |
| 300 | 20231204 | 153000 | 17522436000 | 117200 | 117200 | 117200 | 117200 | 2475 |
| 301 | 20231204 | 152900 | 17232366000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 302 | 20231204 | 152800 | 17232366000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 303 | 20231204 | 152700 | 17232366000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 304 | 20231204 | 152600 | 17232366000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 305 | 20231204 | 152500 | 17232366000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 306 | 20231204 | 152400 | 17232366000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 307 | 20231204 | 152300 | 17232366000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 308 | 20231204 | 152200 | 17232366000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 309 | 20231204 | 152100 | 17232366000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 310 | 20231204 | 152000 | 17232366000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 311 | 20231204 | 151900 | 17232366000 | 117500 | 117300 | 117500 | 117300 | 246 |
| 312 | 20231204 | 151800 | 17203481700 | 117300 | 117600 | 117600 | 117300 | 570 |
| 313 | 20231204 | 151700 | 17136592300 | 117300 | 117500 | 117500 | 117300 | 479 |
| 314 | 20231204 | 151600 | 17080329800 | 117500 | 117500 | 117500 | 117300 | 107 |
| 315 | 20231204 | 151500 | 17067767200 | 117500 | 117600 | 117600 | 117100 | 512 |
| 316 | 20231204 | 151400 | 17007616500 | 117600 | 117400 | 117700 | 117000 | 2065 |
| 317 | 20231204 | 151300 | 16764734200 | 117600 | 117500 | 117600 | 117400 | 284 |
| 318 | 20231204 | 151200 | 16731369100 | 117500 | 117500 | 117600 | 117300 | 279 |
| 319 | 20231204 | 151100 | 16698584700 | 117500 | 117400 | 117500 | 117400 | 255 |
| 320 | 20231204 | 151000 | 16668626300 | 117400 | 117600 | 117600 | 117200 | 455 |
| 321 | 20231204 | 150900 | 16615218100 | 117600 | 117600 | 117600 | 117400 | 299 |
| 322 | 20231204 | 150800 | 16580087400 | 117600 | 117400 | 117600 | 117300 | 279 |
| 323 | 20231204 | 150700 | 16547307200 | 117400 | 117200 | 117400 | 117100 | 514 |
| 324 | 20231204 | 150600 | 16487039600 | 117200 | 117300 | 117400 | 117100 | 214 |
| 325 | 20231204 | 150500 | 16461948300 | 117300 | 117100 | 117300 | 117100 | 244 |
| 326 | 20231204 | 150400 | 16433358200 | 117100 | 117200 | 117200 | 117000 | 502 |
| 327 | 20231204 | 150300 | 16374573200 | 117100 | 117400 | 117500 | 117100 | 284 |
| 328 | 20231204 | 150200 | 16341267900 | 117200 | 117300 | 117400 | 117200 | 237 |
| 329 | 20231204 | 150100 | 16313465000 | 117300 | 117200 | 117300 | 117100 | 315 |
| 330 | 20231204 | 150000 | 16276521400 | 117200 | 116900 | 117300 | 116900 | 407 |
| 331 | 20231204 | 145900 | 16228860400 | 116800 | 117100 | 117100 | 116800 | 642 |
| 332 | 20231204 | 145800 | 16153748400 | 117100 | 117000 | 117100 | 116900 | 275 |
| 333 | 20231204 | 145700 | 16121558800 | 117000 | 117100 | 117100 | 116900 | 1020 |
| 334 | 20231204 | 145600 | 16002199700 | 117100 | 117300 | 117600 | 117100 | 926 |
| 335 | 20231204 | 145500 | 15893607800 | 117600 | 117500 | 117600 | 117300 | 1189 |
| 336 | 20231204 | 145400 | 15754065800 | 117500 | 117500 | 117600 | 117300 | 775 |
| 337 | 20231204 | 145300 | 15663002800 | 117500 | 117600 | 117600 | 117400 | 266 |
| 338 | 20231204 | 145200 | 15631745500 | 117600 | 117500 | 117700 | 117400 | 176 |
| 339 | 20231204 | 145100 | 15611053800 | 117700 | 117600 | 117700 | 117400 | 416 |
| 340 | 20231204 | 145000 | 15562123800 | 117700 | 117500 | 117800 | 117500 | 369 |
| 341 | 20231204 | 144900 | 15518685000 | 117500 | 117600 | 117800 | 117500 | 295 |
| 342 | 20231204 | 144800 | 15483958100 | 117800 | 117500 | 117800 | 117500 | 357 |
| 343 | 20231204 | 144700 | 15441976100 | 117600 | 117700 | 117800 | 117500 | 330 |
| 344 | 20231204 | 144600 | 15403159200 | 117600 | 117700 | 117800 | 117600 | 251 |
| 345 | 20231204 | 144500 | 15373610700 | 117700 | 117600 | 117800 | 117600 | 488 |
| 346 | 20231204 | 144400 | 15316162200 | 117800 | 117700 | 117800 | 117600 | 235 |
| 347 | 20231204 | 144300 | 15288499800 | 117600 | 117700 | 117700 | 117500 | 292 |
| 348 | 20231204 | 144200 | 15254139300 | 117600 | 117600 | 117700 | 117500 | 420 |
| 349 | 20231204 | 144100 | 15204743800 | 117600 | 117500 | 117700 | 117500 | 361 |
| 350 | 20231204 | 144000 | 15162261200 | 117600 | 117500 | 117700 | 117500 | 362 |
| 351 | 20231204 | 143900 | 15119697600 | 117500 | 117500 | 117600 | 117400 | 357 |
| 352 | 20231204 | 143800 | 15077760700 | 117400 | 117400 | 117700 | 117200 | 162 |
| 353 | 20231204 | 143700 | 15058721600 | 117200 | 117500 | 117700 | 117200 | 421 |
| 354 | 20231204 | 143600 | 15009315500 | 117500 | 117800 | 117800 | 117500 | 1393 |
| 355 | 20231204 | 143500 | 14845587200 | 117600 | 117600 | 117800 | 117600 | 241 |
| 356 | 20231204 | 143400 | 14817225300 | 117600 | 117700 | 117700 | 117600 | 179 |
| 357 | 20231204 | 143300 | 14796165300 | 117600 | 117700 | 117700 | 117600 | 184 |
| 358 | 20231204 | 143200 | 14774510500 | 117700 | 117600 | 117700 | 117500 | 252 |
| 359 | 20231204 | 143100 | 14744876200 | 117500 | 117600 | 117700 | 117500 | 160 |
| 360 | 20231204 | 143000 | 14726056300 | 117500 | 117600 | 117800 | 117500 | 319 |
| 361 | 20231204 | 142900 | 14688521700 | 117600 | 117800 | 117800 | 117600 | 526 |
| 362 | 20231204 | 142800 | 14626563400 | 117800 | 117700 | 117800 | 117600 | 199 |
| 363 | 20231204 | 142700 | 14603143000 | 117600 | 117600 | 117700 | 117600 | 168 |
| 364 | 20231204 | 142600 | 14583371100 | 117700 | 117700 | 117700 | 117600 | 203 |
| 365 | 20231204 | 142500 | 14559478500 | 117700 | 117600 | 117700 | 117500 | 188 |
| 366 | 20231204 | 142400 | 14537368700 | 117500 | 117600 | 117600 | 117500 | 1898 |
| 367 | 20231204 | 142300 | 14314233800 | 117600 | 117600 | 117600 | 117400 | 113 |
| 368 | 20231204 | 142200 | 14300949200 | 117400 | 117600 | 117600 | 117400 | 324 |
| 369 | 20231204 | 142100 | 14262888500 | 117600 | 117500 | 117700 | 117400 | 236 |
| 370 | 20231204 | 142000 | 14235136600 | 117400 | 117500 | 117700 | 117400 | 321 |
| 371 | 20231204 | 141900 | 14197399400 | 117500 | 117500 | 117600 | 117300 | 201 |
| 372 | 20231204 | 141800 | 14173781100 | 117400 | 117600 | 117700 | 117300 | 400 |
| 373 | 20231204 | 141700 | 14126786300 | 117500 | 117700 | 117700 | 117500 | 296 |
| 374 | 20231204 | 141600 | 14091981800 | 117500 | 117700 | 117800 | 117400 | 818 |
| 375 | 20231204 | 141500 | 13995802100 | 117700 | 117800 | 117800 | 117600 | 176 |
| 376 | 20231204 | 141400 | 13975076300 | 117600 | 117700 | 117800 | 117600 | 310 |
| 377 | 20231204 | 141300 | 13938577600 | 117700 | 117600 | 117700 | 117600 | 155 |
| 378 | 20231204 | 141200 | 13920336500 | 117700 | 117700 | 117700 | 117600 | 160 |
| 379 | 20231204 | 141100 | 13901505300 | 117700 | 117700 | 117700 | 117600 | 202 |
| 380 | 20231204 | 141000 | 13877730600 | 117600 | 117600 | 117700 | 117600 | 216 |
| 381 | 20231204 | 140900 | 13852319300 | 117700 | 117600 | 117700 | 117600 | 246 |
| 382 | 20231204 | 140800 | 13823375400 | 117700 | 117700 | 117700 | 117600 | 240 |
| 383 | 20231204 | 140700 | 13795127700 | 117700 | 117600 | 117800 | 117600 | 175 |
| 384 | 20231204 | 140600 | 13774536200 | 117700 | 117600 | 117800 | 117600 | 260 |
| 385 | 20231204 | 140500 | 13743926100 | 117600 | 117700 | 117700 | 117600 | 245 |
| 386 | 20231204 | 140400 | 13715097200 | 117600 | 117600 | 117700 | 117600 | 150 |
| 387 | 20231204 | 140300 | 13697447500 | 117700 | 117600 | 117700 | 117500 | 183 |
| 388 | 20231204 | 140200 | 13675919700 | 117600 | 117600 | 117600 | 117500 | 173 |
| 389 | 20231204 | 140100 | 13655579200 | 117500 | 117600 | 117600 | 117500 | 128 |
| 390 | 20231204 | 140000 | 13640527800 | 117600 | 117700 | 117800 | 117500 | 237 |
| 391 | 20231204 | 135900 | 13612651300 | 117700 | 117800 | 117800 | 117600 | 264 |
| 392 | 20231204 | 135800 | 13581558400 | 117700 | 117700 | 117800 | 117600 | 297 |
| 393 | 20231204 | 135700 | 13546591500 | 117700 | 117700 | 117700 | 117600 | 310 |
| 394 | 20231204 | 135600 | 13510107100 | 117700 | 117700 | 117700 | 117600 | 545 |
| 395 | 20231204 | 135500 | 13445965300 | 117700 | 117600 | 117700 | 117500 | 293 |
| 396 | 20231204 | 135400 | 13411488000 | 117600 | 117500 | 117700 | 117500 | 433 |
| 397 | 20231204 | 135300 | 13360560300 | 117600 | 117600 | 117600 | 117500 | 147 |
| 398 | 20231204 | 135200 | 13343274700 | 117500 | 117600 | 117600 | 117500 | 263 |
| 399 | 20231204 | 135100 | 13312356700 | 117600 | 117600 | 117600 | 117500 | 100 |
| 400 | 20231204 | 135000 | 13300597100 | 117600 | 117600 | 117600 | 117500 | 273 |
| 401 | 20231204 | 134900 | 13268497800 | 117500 | 117500 | 117600 | 117500 | 156 |
| 402 | 20231204 | 134800 | 13250155800 | 117500 | 117600 | 117600 | 117500 | 134 |
| 403 | 20231204 | 134700 | 13234401900 | 117500 | 117400 | 117600 | 117400 | 117 |
| 404 | 20231204 | 134600 | 13220648000 | 117600 | 117600 | 117600 | 117400 | 199 |
| 405 | 20231204 | 134500 | 13197254600 | 117500 | 117700 | 117700 | 117500 | 425 |
| 406 | 20231204 | 134400 | 13147282500 | 117700 | 117600 | 117700 | 117600 | 217 |
| 407 | 20231204 | 134300 | 13121746100 | 117600 | 117700 | 117700 | 117600 | 152 |
| 408 | 20231204 | 134200 | 13103859300 | 117600 | 117700 | 117700 | 117600 | 150 |
| 409 | 20231204 | 134100 | 13086205700 | 117700 | 117600 | 117700 | 117600 | 469 |
| 410 | 20231204 | 134000 | 13031016000 | 117700 | 117600 | 117700 | 117500 | 1048 |
| 411 | 20231204 | 133900 | 12907740800 | 117600 | 117600 | 117600 | 117500 | 234 |
| 412 | 20231204 | 133800 | 12880232600 | 117500 | 117600 | 117600 | 117500 | 141 |
| 413 | 20231204 | 133700 | 12863654600 | 117500 | 117500 | 117600 | 117400 | 395 |
| 414 | 20231204 | 133600 | 12817217900 | 117400 | 117500 | 117500 | 117400 | 110 |
| 415 | 20231204 | 133500 | 12804293400 | 117500 | 117500 | 117500 | 117400 | 291 |
| 416 | 20231204 | 133400 | 12770107100 | 117500 | 117400 | 117600 | 117400 | 678 |
| 417 | 20231204 | 133300 | 12690436900 | 117400 | 117500 | 117500 | 117400 | 120 |
| 418 | 20231204 | 133200 | 12676337400 | 117500 | 117400 | 117500 | 117300 | 300 |
| 419 | 20231204 | 133100 | 12641110800 | 117300 | 117400 | 117400 | 117300 | 383 |
| 420 | 20231204 | 133000 | 12596147000 | 117400 | 117400 | 117400 | 117300 | 92 |
| 421 | 20231204 | 132900 | 12585346500 | 117400 | 117300 | 117400 | 117200 | 1502 |
| 422 | 20231204 | 132800 | 12409066700 | 117200 | 117200 | 117300 | 117200 | 368 |
| 423 | 20231204 | 132700 | 12365902100 | 117300 | 117200 | 117300 | 117100 | 113 |
| 424 | 20231204 | 132600 | 12352650800 | 117200 | 117200 | 117300 | 117100 | 284 |
| 425 | 20231204 | 132500 | 12319363700 | 117200 | 117200 | 117200 | 117100 | 515 |
| 426 | 20231204 | 132400 | 12259008600 | 117200 | 117300 | 117300 | 117000 | 347 |
| 427 | 20231204 | 132300 | 12218333800 | 117200 | 117200 | 117300 | 117200 | 158 |
| 428 | 20231204 | 132200 | 12199804100 | 117200 | 117100 | 117300 | 117100 | 566 |
| 429 | 20231204 | 132100 | 12133437800 | 117100 | 117100 | 117200 | 117000 | 130 |
| 430 | 20231204 | 132000 | 12118211900 | 117200 | 117200 | 117200 | 116900 | 238 |
| 431 | 20231204 | 131900 | 12090325800 | 117200 | 117100 | 117200 | 117000 | 507 |
| 432 | 20231204 | 131800 | 12030935600 | 117000 | 117100 | 117100 | 117000 | 289 |
| 433 | 20231204 | 131700 | 11997094300 | 117000 | 117000 | 117100 | 117000 | 221 |
| 434 | 20231204 | 131600 | 11971234100 | 117000 | 116800 | 117000 | 116800 | 416 |
| 435 | 20231204 | 131500 | 11922579900 | 116800 | 116800 | 116800 | 116700 | 157 |
| 436 | 20231204 | 131400 | 11904242900 | 116800 | 116600 | 116800 | 116600 | 391 |
| 437 | 20231204 | 131300 | 11858589600 | 116700 | 116400 | 116800 | 116400 | 407 |
| 438 | 20231204 | 131200 | 11811105200 | 116600 | 116400 | 116600 | 116300 | 288 |
| 439 | 20231204 | 131100 | 11777552900 | 116400 | 116300 | 116500 | 116300 | 148 |
| 440 | 20231204 | 131000 | 11760326300 | 116200 | 116300 | 116500 | 116200 | 266 |
| 441 | 20231204 | 130900 | 11729370500 | 116400 | 116200 | 116400 | 116200 | 80 |
| 442 | 20231204 | 130800 | 11720064800 | 116300 | 116500 | 116500 | 116300 | 257 |
| 443 | 20231204 | 130700 | 11690150900 | 116400 | 116300 | 116500 | 116200 | 146 |
| 444 | 20231204 | 130600 | 11673162100 | 116300 | 116400 | 116500 | 116300 | 157 |
| 445 | 20231204 | 130500 | 11654882600 | 116400 | 116200 | 116500 | 116200 | 151 |
| 446 | 20231204 | 130400 | 11637322500 | 116200 | 116200 | 116600 | 116200 | 124 |
| 447 | 20231204 | 130300 | 11622899100 | 116400 | 116100 | 116600 | 116100 | 415 |
| 448 | 20231204 | 130200 | 11574556700 | 116400 | 116100 | 116400 | 116100 | 162 |
| 449 | 20231204 | 130100 | 11555722300 | 116100 | 116500 | 116500 | 116100 | 834 |
| 450 | 20231204 | 130000 | 11458745600 | 116500 | 116400 | 116500 | 116300 | 122 |
| 451 | 20231204 | 125900 | 11444550300 | 116500 | 116500 | 116600 | 116300 | 260 |
| 452 | 20231204 | 125800 | 11414243400 | 116600 | 116500 | 116600 | 116400 | 151 |
| 453 | 20231204 | 125700 | 11396655500 | 116500 | 116600 | 116700 | 116500 | 149 |
| 454 | 20231204 | 125600 | 11379286900 | 116600 | 116500 | 116600 | 116500 | 177 |
| 455 | 20231204 | 125500 | 11358653000 | 116500 | 116600 | 116700 | 116500 | 100 |
| 456 | 20231204 | 125400 | 11346993100 | 116600 | 116500 | 116700 | 116500 | 137 |
| 457 | 20231204 | 125300 | 11331021100 | 116600 | 116600 | 116800 | 116600 | 329 |
| 458 | 20231204 | 125200 | 11292636000 | 116600 | 116600 | 116600 | 116500 | 110 |
| 459 | 20231204 | 125100 | 11279811200 | 116600 | 116400 | 116600 | 116400 | 131 |
| 460 | 20231204 | 125000 | 11264555100 | 116400 | 116500 | 116500 | 116300 | 458 |
| 461 | 20231204 | 124900 | 11211236900 | 116400 | 116700 | 116800 | 116300 | 444 |
| 462 | 20231204 | 124800 | 11159497300 | 116700 | 116900 | 117000 | 116500 | 353 |
| 463 | 20231204 | 124700 | 11118301900 | 116900 | 116800 | 117000 | 116800 | 232 |
| 464 | 20231204 | 124600 | 11091179500 | 116900 | 116700 | 116900 | 116700 | 165 |
| 465 | 20231204 | 124500 | 11071908100 | 116800 | 116900 | 117000 | 116700 | 291 |
| 466 | 20231204 | 124400 | 11037923200 | 117000 | 116900 | 117000 | 116900 | 242 |
| 467 | 20231204 | 124300 | 11009625800 | 116900 | 116800 | 117000 | 116700 | 167 |
| 468 | 20231204 | 124200 | 10990114600 | 116900 | 117100 | 117100 | 116800 | 434 |
| 469 | 20231204 | 124100 | 10939384200 | 117000 | 117000 | 117200 | 117000 | 321 |
| 470 | 20231204 | 124000 | 10901816600 | 117000 | 117100 | 117200 | 117000 | 90 |
| 471 | 20231204 | 123900 | 10891276200 | 117100 | 117100 | 117200 | 117000 | 116 |
| 472 | 20231204 | 123800 | 10877693200 | 117100 | 117000 | 117200 | 117000 | 313 |
| 473 | 20231204 | 123700 | 10841042600 | 117000 | 117200 | 117200 | 117000 | 193 |
| 474 | 20231204 | 123600 | 10818447700 | 117000 | 117100 | 117200 | 117000 | 163 |
| 475 | 20231204 | 123500 | 10799352100 | 117100 | 117100 | 117100 | 116900 | 260 |
| 476 | 20231204 | 123400 | 10768913600 | 117000 | 117100 | 117100 | 116900 | 231 |
| 477 | 20231204 | 123300 | 10741878400 | 117100 | 117000 | 117100 | 116900 | 264 |
| 478 | 20231204 | 123200 | 10710991500 | 117000 | 117100 | 117100 | 116900 | 190 |
| 479 | 20231204 | 123100 | 10688763800 | 117100 | 117000 | 117200 | 116900 | 662 |
| 480 | 20231204 | 123000 | 10611309800 | 117100 | 117300 | 117300 | 117100 | 217 |
| 481 | 20231204 | 122900 | 10585870000 | 117300 | 117400 | 117400 | 117200 | 262 |
| 482 | 20231204 | 122800 | 10555137500 | 117400 | 117300 | 117400 | 117300 | 171 |
| 483 | 20231204 | 122700 | 10535065100 | 117400 | 117300 | 117400 | 117200 | 299 |
| 484 | 20231204 | 122600 | 10499991400 | 117300 | 117300 | 117300 | 117300 | 289 |
| 485 | 20231204 | 122500 | 10466091700 | 117300 | 117300 | 117300 | 117200 | 286 |
| 486 | 20231204 | 122400 | 10432545600 | 117300 | 117100 | 117300 | 117100 | 489 |
| 487 | 20231204 | 122300 | 10375241400 | 117100 | 117100 | 117200 | 117000 | 185 |
| 488 | 20231204 | 122200 | 10353571400 | 117200 | 117100 | 117200 | 117000 | 267 |
| 489 | 20231204 | 122100 | 10322288600 | 117100 | 117100 | 117200 | 117000 | 282 |
| 490 | 20231204 | 122000 | 10289262000 | 117100 | 117100 | 117100 | 117000 | 206 |
| 491 | 20231204 | 121900 | 10265140000 | 117100 | 117100 | 117100 | 117000 | 326 |
| 492 | 20231204 | 121800 | 10226972300 | 117100 | 117000 | 117100 | 117000 | 292 |
| 493 | 20231204 | 121700 | 10192798100 | 117000 | 117200 | 117200 | 117000 | 680 |
| 494 | 20231204 | 121600 | 10113208700 | 117100 | 117100 | 117100 | 117000 | 201 |
| 495 | 20231204 | 121500 | 10089672800 | 117100 | 117000 | 117100 | 117000 | 181 |
| 496 | 20231204 | 121400 | 10068482700 | 117000 | 117100 | 117100 | 117000 | 648 |
| 497 | 20231204 | 121300 | 9992645500 | 117100 | 117100 | 117100 | 117000 | 186 |
| 498 | 20231204 | 121200 | 9970868400 | 117100 | 117100 | 117100 | 117000 | 121 |
| 499 | 20231204 | 121100 | 9956702400 | 117100 | 117100 | 117100 | 116900 | 277 |
| 500 | 20231204 | 121000 | 9924280500 | 117000 | 117000 | 117100 | 117000 | 522 |
| 501 | 20231204 | 120900 | 9863194100 | 117100 | 117000 | 117100 | 117000 | 339 |
| 502 | 20231204 | 120800 | 9823530200 | 116900 | 116900 | 117000 | 116700 | 255 |
| 503 | 20231204 | 120700 | 9793710000 | 117000 | 116900 | 117000 | 116900 | 330 |
| 504 | 20231204 | 120600 | 9755120600 | 116900 | 116900 | 117000 | 116800 | 270 |
| 505 | 20231204 | 120500 | 9723552500 | 116900 | 117000 | 117000 | 116900 | 224 |
| 506 | 20231204 | 120400 | 9697350900 | 116900 | 117000 | 117000 | 116700 | 367 |
| 507 | 20231204 | 120300 | 9654442200 | 117000 | 117100 | 117100 | 116900 | 823 |
| 508 | 20231204 | 120200 | 9558149500 | 117100 | 117100 | 117100 | 117000 | 246 |
| 509 | 20231204 | 120100 | 9529343100 | 117100 | 117100 | 117100 | 117000 | 186 |
| 510 | 20231204 | 120000 | 9507564800 | 117100 | 117100 | 117100 | 117000 | 256 |
| 511 | 20231204 | 115900 | 9477590300 | 117100 | 117100 | 117100 | 117000 | 216 |
| 512 | 20231204 | 115800 | 9452297300 | 117000 | 117000 | 117100 | 117000 | 256 |
| 513 | 20231204 | 115700 | 9422324000 | 117100 | 117100 | 117100 | 117000 | 605 |
| 514 | 20231204 | 115600 | 9351517700 | 117100 | 116900 | 117100 | 116900 | 237 |
| 515 | 20231204 | 115500 | 9323773200 | 117000 | 117000 | 117000 | 116900 | 330 |
| 516 | 20231204 | 115400 | 9285166400 | 117000 | 116800 | 117000 | 116800 | 283 |
| 517 | 20231204 | 115300 | 9252078300 | 117000 | 116800 | 117000 | 116800 | 474 |
| 518 | 20231204 | 115200 | 9196666000 | 116800 | 117000 | 117000 | 116800 | 693 |
| 519 | 20231204 | 115100 | 9115613700 | 117000 | 117000 | 117000 | 116900 | 471 |
| 520 | 20231204 | 115000 | 9060523900 | 116900 | 116900 | 117000 | 116800 | 422 |
| 521 | 20231204 | 114900 | 9011173100 | 116900 | 116900 | 117000 | 116500 | 911 |
| 522 | 20231204 | 114800 | 8904800200 | 117000 | 116900 | 117000 | 116800 | 282 |
| 523 | 20231204 | 114700 | 8871821800 | 116900 | 116900 | 117000 | 116600 | 403 |
| 524 | 20231204 | 114600 | 8824725400 | 116700 | 117000 | 117000 | 116700 | 1101 |
| 525 | 20231204 | 114500 | 8696100000 | 117000 | 117000 | 117000 | 116900 | 525 |
| 526 | 20231204 | 114400 | 8634693000 | 117000 | 117000 | 117100 | 116900 | 343 |
| 527 | 20231204 | 114300 | 8594563900 | 117000 | 116900 | 117100 | 116900 | 660 |
| 528 | 20231204 | 114200 | 8517350500 | 117000 | 116800 | 117000 | 116600 | 1310 |
| 529 | 20231204 | 114100 | 8364314800 | 116700 | 116600 | 116700 | 116500 | 609 |
| 530 | 20231204 | 114000 | 8293287600 | 116600 | 116800 | 116800 | 116500 | 223 |
| 531 | 20231204 | 113900 | 8267274800 | 116800 | 116700 | 116800 | 116600 | 293 |
| 532 | 20231204 | 113800 | 8233075800 | 116800 | 116700 | 116900 | 116600 | 573 |
| 533 | 20231204 | 113700 | 8166169200 | 116800 | 117000 | 117100 | 116700 | 1514 |
| 534 | 20231204 | 113600 | 7989176700 | 117100 | 116600 | 117100 | 116400 | 2050 |
| 535 | 20231204 | 113500 | 7749690800 | 116700 | 116700 | 116800 | 116600 | 814 |
| 536 | 20231204 | 113400 | 7654636000 | 116700 | 116800 | 116800 | 116700 | 1472 |
| 537 | 20231204 | 113300 | 7482742700 | 116800 | 116600 | 116800 | 116500 | 1598 |
| 538 | 20231204 | 113200 | 7296273200 | 116500 | 116400 | 116600 | 116300 | 3436 |
| 539 | 20231204 | 113100 | 6895773100 | 116400 | 116300 | 116500 | 116200 | 542 |
| 540 | 20231204 | 113000 | 6832672100 | 116500 | 116500 | 116700 | 116100 | 1349 |
| 541 | 20231204 | 112900 | 6675446900 | 116500 | 116200 | 116600 | 116100 | 1961 |
| 542 | 20231204 | 112800 | 6447185000 | 116200 | 116300 | 116300 | 116200 | 916 |
| 543 | 20231204 | 112700 | 6340683100 | 116300 | 116200 | 116300 | 116200 | 516 |
| 544 | 20231204 | 112600 | 6280692400 | 116200 | 116100 | 116200 | 115900 | 1163 |
| 545 | 20231204 | 112500 | 6145633400 | 116200 | 115900 | 116200 | 115800 | 1774 |
| 546 | 20231204 | 112400 | 5939740800 | 115900 | 115900 | 116000 | 115800 | 510 |
| 547 | 20231204 | 112300 | 5880630000 | 115900 | 116000 | 116000 | 115800 | 488 |
| 548 | 20231204 | 112200 | 5824063500 | 116000 | 115900 | 116000 | 115900 | 727 |
| 549 | 20231204 | 112100 | 5739755400 | 115900 | 115800 | 115900 | 115800 | 863 |
| 550 | 20231204 | 112000 | 5639762200 | 115800 | 115800 | 115900 | 115700 | 664 |
| 551 | 20231204 | 111900 | 5562870700 | 115800 | 115500 | 115800 | 115400 | 1913 |
| 552 | 20231204 | 111800 | 5341747000 | 115400 | 115400 | 115500 | 115300 | 835 |
| 553 | 20231204 | 111700 | 5245367400 | 115400 | 115200 | 115400 | 115200 | 557 |
| 554 | 20231204 | 111600 | 5181127600 | 115200 | 115000 | 115300 | 115000 | 510 |
| 555 | 20231204 | 111500 | 5122391800 | 115100 | 114800 | 115100 | 114700 | 284 |
| 556 | 20231204 | 111400 | 5089753400 | 114800 | 114800 | 114900 | 114700 | 154 |
| 557 | 20231204 | 111300 | 5072076300 | 114800 | 114800 | 114900 | 114600 | 219 |
| 558 | 20231204 | 111200 | 5046941500 | 114700 | 115000 | 115000 | 114700 | 183 |
| 559 | 20231204 | 111100 | 5025916700 | 115000 | 114900 | 115000 | 114800 | 305 |
| 560 | 20231204 | 111000 | 4990850700 | 115000 | 114800 | 115000 | 114700 | 423 |
| 561 | 20231204 | 110900 | 4942248800 | 114800 | 114800 | 114800 | 114700 | 74 |
| 562 | 20231204 | 110800 | 4933755900 | 114800 | 114800 | 115000 | 114700 | 174 |
| 563 | 20231204 | 110700 | 4913769500 | 114800 | 114900 | 115000 | 114800 | 272 |
| 564 | 20231204 | 110600 | 4882514000 | 114900 | 114800 | 114900 | 114700 | 172 |
| 565 | 20231204 | 110500 | 4862767300 | 114800 | 114900 | 115000 | 114800 | 180 |
| 566 | 20231204 | 110400 | 4842089700 | 115000 | 115000 | 115000 | 114700 | 125 |
| 567 | 20231204 | 110300 | 4827726600 | 114800 | 115000 | 115000 | 114800 | 229 |
| 568 | 20231204 | 110200 | 4801415000 | 115000 | 114800 | 115000 | 114700 | 130 |
| 569 | 20231204 | 110100 | 4786480000 | 115000 | 114800 | 115000 | 114700 | 218 |
| 570 | 20231204 | 110000 | 4761445600 | 115000 | 115300 | 115300 | 114900 | 229 |
| 571 | 20231204 | 105900 | 4735115100 | 115000 | 115200 | 115300 | 114700 | 872 |
| 572 | 20231204 | 105800 | 4634826900 | 115300 | 115400 | 115400 | 115100 | 418 |
| 573 | 20231204 | 105700 | 4586632800 | 115000 | 115000 | 115300 | 114900 | 1727 |
| 574 | 20231204 | 105600 | 4387828600 | 115000 | 115000 | 115000 | 114900 | 224 |
| 575 | 20231204 | 105500 | 4362072400 | 115000 | 114800 | 115000 | 114800 | 345 |
| 576 | 20231204 | 105400 | 4322418700 | 114900 | 114800 | 114900 | 114700 | 260 |
| 577 | 20231204 | 105300 | 4292556300 | 114800 | 114700 | 114800 | 114600 | 133 |
| 578 | 20231204 | 105200 | 4277304300 | 114700 | 114700 | 114700 | 114600 | 140 |
| 579 | 20231204 | 105100 | 4261248200 | 114700 | 114500 | 114700 | 114500 | 431 |
| 580 | 20231204 | 105000 | 4211851200 | 114700 | 114500 | 114700 | 114500 | 458 |
| 581 | 20231204 | 104900 | 4159362300 | 114500 | 114600 | 114600 | 114400 | 144 |
| 582 | 20231204 | 104800 | 4142862300 | 114500 | 114500 | 114600 | 114400 | 299 |
| 583 | 20231204 | 104700 | 4108621600 | 114500 | 114500 | 114600 | 114400 | 184 |
| 584 | 20231204 | 104600 | 4087552000 | 114400 | 114300 | 114500 | 114300 | 241 |
| 585 | 20231204 | 104500 | 4059969800 | 114200 | 114500 | 114500 | 114100 | 239 |
| 586 | 20231204 | 104400 | 4032640700 | 114400 | 114800 | 114800 | 114100 | 482 |
| 587 | 20231204 | 104300 | 3977525800 | 114700 | 114800 | 114800 | 114400 | 431 |
| 588 | 20231204 | 104200 | 3928123800 | 114700 | 114900 | 114900 | 114700 | 174 |
| 589 | 20231204 | 104100 | 3908152300 | 114900 | 114800 | 115000 | 114700 | 393 |
| 590 | 20231204 | 104000 | 3863007400 | 115000 | 114900 | 115200 | 114600 | 1707 |
| 591 | 20231204 | 103900 | 3666723200 | 114900 | 114800 | 114900 | 114700 | 414 |
| 592 | 20231204 | 103800 | 3619175800 | 114800 | 114800 | 114800 | 114600 | 303 |
| 593 | 20231204 | 103700 | 3584404400 | 114800 | 114700 | 114800 | 114700 | 427 |
| 594 | 20231204 | 103600 | 3535408100 | 114800 | 114500 | 114800 | 114400 | 1233 |
| 595 | 20231204 | 103500 | 3394105500 | 114500 | 114300 | 114500 | 114200 | 540 |
| 596 | 20231204 | 103400 | 3332331800 | 114300 | 114400 | 114400 | 114200 | 340 |
| 597 | 20231204 | 103300 | 3293470200 | 114300 | 114400 | 114400 | 114200 | 711 |
| 598 | 20231204 | 103200 | 3212195400 | 114400 | 114200 | 114500 | 114100 | 755 |
| 599 | 20231204 | 103100 | 3125883800 | 114200 | 113900 | 114200 | 113900 | 1213 |
| 600 | 20231204 | 103000 | 2987587400 | 113900 | 113800 | 113900 | 113700 | 566 |
| 601 | 20231204 | 102900 | 2923177500 | 113800 | 113800 | 113800 | 113700 | 692 |
| 602 | 20231204 | 102800 | 2844459400 | 113800 | 113400 | 113800 | 113300 | 2649 |
| 603 | 20231204 | 102700 | 2543648500 | 113300 | 113400 | 113400 | 113200 | 206 |
| 604 | 20231204 | 102600 | 2520310100 | 113300 | 113300 | 113400 | 113300 | 63 |
| 605 | 20231204 | 102500 | 2513167800 | 113400 | 113000 | 113400 | 112900 | 566 |
| 606 | 20231204 | 102400 | 2449089200 | 112900 | 113100 | 113100 | 112900 | 187 |
| 607 | 20231204 | 102300 | 2427969900 | 113100 | 113200 | 113200 | 113100 | 97 |
| 608 | 20231204 | 102200 | 2416991400 | 113200 | 113100 | 113300 | 113100 | 101 |
| 609 | 20231204 | 102100 | 2405557700 | 113300 | 113200 | 113300 | 112900 | 92 |
| 610 | 20231204 | 102000 | 2395145100 | 113200 | 113200 | 113300 | 113100 | 152 |
| 611 | 20231204 | 101900 | 2377934800 | 113100 | 113200 | 113300 | 113000 | 82 |
| 612 | 20231204 | 101800 | 2368661600 | 113200 | 113200 | 113400 | 112700 | 187 |
| 613 | 20231204 | 101700 | 2347496100 | 113200 | 113200 | 113400 | 113200 | 67 |
| 614 | 20231204 | 101600 | 2339902700 | 113300 | 113300 | 113400 | 113200 | 143 |
| 615 | 20231204 | 101500 | 2323697200 | 113200 | 113300 | 113400 | 113200 | 248 |
| 616 | 20231204 | 101400 | 2295592500 | 113400 | 113200 | 113400 | 113000 | 127 |
| 617 | 20231204 | 101300 | 2281209200 | 113200 | 113300 | 113400 | 113200 | 333 |
| 618 | 20231204 | 101200 | 2243479200 | 113300 | 113300 | 113300 | 113200 | 136 |
| 619 | 20231204 | 101100 | 2228076200 | 113300 | 113300 | 113400 | 113200 | 90 |
| 620 | 20231204 | 101000 | 2217877100 | 113300 | 113300 | 113400 | 113200 | 270 |
| 621 | 20231204 | 100900 | 2187278400 | 113300 | 113400 | 113400 | 113000 | 868 |
| 622 | 20231204 | 100800 | 2088954600 | 113400 | 112600 | 113400 | 112500 | 2855 |
| 623 | 20231204 | 100700 | 1766354100 | 112500 | 112600 | 112600 | 112500 | 26 |
| 624 | 20231204 | 100600 | 1763427200 | 112600 | 112500 | 112600 | 112500 | 43 |
| 625 | 20231204 | 100500 | 1758585800 | 112500 | 112500 | 112600 | 112400 | 177 |
| 626 | 20231204 | 100400 | 1738672500 | 112600 | 112300 | 112600 | 112300 | 118 |
| 627 | 20231204 | 100300 | 1725405500 | 112400 | 112600 | 112600 | 112400 | 75 |
| 628 | 20231204 | 100200 | 1716968900 | 112500 | 112400 | 112700 | 112400 | 58 |
| 629 | 20231204 | 100100 | 1710438100 | 112700 | 112500 | 112700 | 112400 | 23 |
| 630 | 20231204 | 100000 | 1707851000 | 112600 | 112500 | 112600 | 112500 | 40 |
| 631 | 20231204 | 095900 | 1703347700 | 112600 | 112600 | 112600 | 112500 | 72 |
| 632 | 20231204 | 095800 | 1695243400 | 112600 | 112600 | 112600 | 112300 | 155 |
| 633 | 20231204 | 095700 | 1677793200 | 112600 | 112600 | 112600 | 112500 | 25 |
| 634 | 20231204 | 095600 | 1674979600 | 112600 | 112700 | 112700 | 112400 | 134 |
| 635 | 20231204 | 095500 | 1659885000 | 112700 | 112700 | 112700 | 112200 | 163 |
| 636 | 20231204 | 095400 | 1641538600 | 112700 | 112600 | 112700 | 112500 | 83 |
| 637 | 20231204 | 095300 | 1632192700 | 112700 | 112600 | 112700 | 112600 | 43 |
| 638 | 20231204 | 095200 | 1627350500 | 112600 | 112800 | 112800 | 112500 | 355 |
| 639 | 20231204 | 095100 | 1587362100 | 112700 | 112100 | 112800 | 112100 | 675 |
| 640 | 20231204 | 095000 | 1511442200 | 112100 | 112200 | 112200 | 112100 | 56 |
| 641 | 20231204 | 094900 | 1505161900 | 112100 | 112100 | 112200 | 112100 | 32 |
| 642 | 20231204 | 094800 | 1501574200 | 112100 | 112100 | 112100 | 112000 | 43 |
| 643 | 20231204 | 094700 | 1496755700 | 112100 | 112200 | 112200 | 112000 | 35 |
| 644 | 20231204 | 094600 | 1492832800 | 112200 | 112200 | 112200 | 112000 | 64 |
| 645 | 20231204 | 094500 | 1485657800 | 112200 | 112200 | 112200 | 112100 | 54 |
| 646 | 20231204 | 094400 | 1479602500 | 112200 | 112100 | 112200 | 112000 | 231 |
| 647 | 20231204 | 094300 | 1453725600 | 112100 | 112200 | 112200 | 112000 | 336 |
| 648 | 20231204 | 094200 | 1416075200 | 112200 | 112300 | 112300 | 112200 | 51 |
| 649 | 20231204 | 094100 | 1410351600 | 112400 | 112400 | 112400 | 112300 | 77 |
| 650 | 20231204 | 094000 | 1401699400 | 112600 | 112700 | 112800 | 112500 | 234 |
| 651 | 20231204 | 093900 | 1375341100 | 112700 | 112500 | 112700 | 112400 | 653 |
| 652 | 20231204 | 093800 | 1301819800 | 112600 | 112500 | 112700 | 112400 | 766 |
| 653 | 20231204 | 093700 | 1215608100 | 112500 | 111500 | 112700 | 111500 | 1125 |
| 654 | 20231204 | 093600 | 1089529300 | 111900 | 111400 | 112000 | 111400 | 212 |
| 655 | 20231204 | 093500 | 1065856800 | 111400 | 111700 | 111700 | 111200 | 91 |
| 656 | 20231204 | 093400 | 1055720600 | 111500 | 111000 | 111700 | 111000 | 1163 |
| 657 | 20231204 | 093300 | 926216600 | 110900 | 110600 | 111000 | 110600 | 329 |
| 658 | 20231204 | 093200 | 889755800 | 110900 | 111000 | 111000 | 110700 | 103 |
| 659 | 20231204 | 093100 | 878339500 | 111000 | 110900 | 111200 | 110700 | 137 |
| 660 | 20231204 | 093000 | 863143200 | 111200 | 110300 | 111200 | 110300 | 378 |
| 661 | 20231204 | 092900 | 821300500 | 110300 | 110000 | 110300 | 109900 | 228 |
| 662 | 20231204 | 092800 | 796213200 | 110000 | 110000 | 110100 | 110000 | 40 |
| 663 | 20231204 | 092700 | 791812300 | 110300 | 110000 | 110300 | 109900 | 116 |
| 664 | 20231204 | 092600 | 779033900 | 109900 | 110000 | 110000 | 109900 | 318 |
| 665 | 20231204 | 092500 | 744084900 | 110000 | 110100 | 110100 | 110000 | 329 |
| 666 | 20231204 | 092400 | 707894800 | 110200 | 110000 | 110200 | 110000 | 118 |
| 667 | 20231204 | 092300 | 694902300 | 110000 | 110000 | 110100 | 110000 | 248 |
| 668 | 20231204 | 092200 | 667602100 | 110100 | 110000 | 110100 | 110000 | 26 |
| 669 | 20231204 | 092100 | 664742000 | 110100 | 110100 | 110100 | 110100 | 14 |
| 670 | 20231204 | 092000 | 663200600 | 110100 | 110000 | 110100 | 110000 | 120 |
| 671 | 20231204 | 091900 | 649997200 | 110000 | 110200 | 110300 | 110000 | 136 |
| 672 | 20231204 | 091800 | 635026200 | 110300 | 110200 | 110400 | 110200 | 130 |
| 673 | 20231204 | 091700 | 620698400 | 110200 | 110200 | 110200 | 110200 | 205 |
| 674 | 20231204 | 091600 | 598107400 | 110300 | 110400 | 110400 | 110300 | 63 |
| 675 | 20231204 | 091500 | 591157400 | 110400 | 110300 | 110400 | 110300 | 37 |
| 676 | 20231204 | 091400 | 587075800 | 110300 | 110200 | 110300 | 110200 | 38 |
| 677 | 20231204 | 091300 | 582885900 | 110200 | 110400 | 110400 | 110200 | 115 |
| 678 | 20231204 | 091200 | 570197000 | 110400 | 110400 | 110400 | 110200 | 18 |
| 679 | 20231204 | 091100 | 568210400 | 110400 | 110200 | 110600 | 110200 | 39 |
| 680 | 20231204 | 091000 | 563905100 | 110100 | 110600 | 110600 | 110100 | 11 |
| 681 | 20231204 | 090900 | 562689800 | 110000 | 109800 | 110700 | 109800 | 57 |
| 682 | 20231204 | 090800 | 556425800 | 109800 | 110100 | 110100 | 109800 | 749 |
| 683 | 20231204 | 090700 | 474092900 | 110100 | 110100 | 110900 | 109900 | 224 |
| 684 | 20231204 | 090600 | 449417600 | 109900 | 109900 | 110100 | 109900 | 85 |
| 685 | 20231204 | 090500 | 440075500 | 109900 | 109800 | 109900 | 109800 | 311 |
| 686 | 20231204 | 090400 | 405903200 | 109900 | 109600 | 110400 | 109600 | 249 |
| 687 | 20231204 | 090300 | 378557700 | 109800 | 110500 | 110600 | 109800 | 1488 |
| 688 | 20231204 | 090200 | 214644700 | 110500 | 110300 | 110600 | 110300 | 198 |
| 689 | 20231204 | 090100 | 192776100 | 110300 | 111000 | 111000 | 110300 | 604 |
| 690 | 20231204 | 090000 | 125898900 | 111000 | 112400 | 112500 | 110800 | 1124 |