41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 205300 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 5278 |
| 3 | 20231206 | 205200 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 4 | 20231206 | 205100 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 5 | 20231206 | 205000 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 6 | 20231206 | 204900 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 7 | 20231206 | 204800 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 8 | 20231206 | 204700 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 9 | 20231206 | 204600 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 10 | 20231206 | 204500 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 11 | 20231206 | 204400 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 12 | 20231206 | 204300 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 13 | 20231206 | 204200 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 14 | 20231206 | 204100 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 15 | 20231206 | 204000 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 16 | 20231206 | 203900 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 17 | 20231206 | 203800 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 18 | 20231206 | 203700 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 19 | 20231206 | 203600 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 20 | 20231206 | 203500 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 21 | 20231206 | 203400 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 22 | 20231206 | 203300 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 23 | 20231206 | 203200 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 24 | 20231206 | 203100 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 25 | 20231206 | 203000 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 26 | 20231206 | 202900 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 27 | 20231206 | 202800 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 28 | 20231206 | 202700 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 29 | 20231206 | 202600 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 30 | 20231206 | 202500 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 31 | 20231206 | 202400 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 32 | 20231206 | 202300 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 5278 |
| 33 | 20231206 | 202200 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 34 | 20231206 | 202100 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 35 | 20231206 | 202000 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 36 | 20231206 | 201900 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 37 | 20231206 | 201800 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 38 | 20231206 | 201700 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 39 | 20231206 | 201600 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 40 | 20231206 | 201500 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 41 | 20231206 | 201400 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 42 | 20231206 | 201300 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 43 | 20231206 | 201200 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 44 | 20231206 | 201100 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 45 | 20231206 | 201000 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 46 | 20231206 | 200900 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 47 | 20231206 | 200800 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 48 | 20231206 | 200700 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 49 | 20231206 | 200600 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 50 | 20231206 | 200500 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 51 | 20231206 | 200400 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 52 | 20231206 | 200300 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 53 | 20231206 | 200200 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 54 | 20231206 | 200100 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 55 | 20231206 | 200000 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 56 | 20231206 | 195900 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 57 | 20231206 | 195800 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 58 | 20231206 | 195700 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 59 | 20231206 | 195600 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 60 | 20231206 | 195500 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 61 | 20231206 | 195400 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 62 | 20231206 | 195300 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 5278 |
| 63 | 20231206 | 195200 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 64 | 20231206 | 195100 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 65 | 20231206 | 195000 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 66 | 20231206 | 194900 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 67 | 20231206 | 194800 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 68 | 20231206 | 194700 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 69 | 20231206 | 194600 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 70 | 20231206 | 194500 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 71 | 20231206 | 194400 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 72 | 20231206 | 194300 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 73 | 20231206 | 194200 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 74 | 20231206 | 194100 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 75 | 20231206 | 194000 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 76 | 20231206 | 193900 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 77 | 20231206 | 193800 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 78 | 20231206 | 193700 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 79 | 20231206 | 193600 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 80 | 20231206 | 193500 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 81 | 20231206 | 193400 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 82 | 20231206 | 193300 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 83 | 20231206 | 193200 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 84 | 20231206 | 193100 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 85 | 20231206 | 193000 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 86 | 20231206 | 192900 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 87 | 20231206 | 192800 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 88 | 20231206 | 192700 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 89 | 20231206 | 192600 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 90 | 20231206 | 192500 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 91 | 20231206 | 192400 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 92 | 20231206 | 192300 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 5278 |
| 93 | 20231206 | 192200 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 94 | 20231206 | 192100 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 95 | 20231206 | 192000 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 96 | 20231206 | 191900 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 97 | 20231206 | 191800 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 98 | 20231206 | 191700 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 99 | 20231206 | 191600 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 100 | 20231206 | 191500 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 101 | 20231206 | 191400 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 102 | 20231206 | 191300 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 103 | 20231206 | 191200 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 104 | 20231206 | 191100 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 105 | 20231206 | 191000 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 106 | 20231206 | 190900 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 107 | 20231206 | 190800 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 108 | 20231206 | 190700 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 109 | 20231206 | 190600 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 110 | 20231206 | 190500 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 111 | 20231206 | 190400 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 112 | 20231206 | 190300 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 113 | 20231206 | 190200 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 114 | 20231206 | 190100 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 115 | 20231206 | 190000 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 116 | 20231206 | 185900 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 117 | 20231206 | 185800 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 118 | 20231206 | 185700 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 119 | 20231206 | 185600 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 120 | 20231206 | 185500 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 121 | 20231206 | 185400 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 122 | 20231206 | 185300 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 5278 |
| 123 | 20231206 | 185200 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 124 | 20231206 | 185100 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 125 | 20231206 | 185000 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 126 | 20231206 | 184900 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 127 | 20231206 | 184800 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 128 | 20231206 | 184700 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 129 | 20231206 | 184600 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 130 | 20231206 | 184500 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 131 | 20231206 | 184400 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 132 | 20231206 | 184300 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 133 | 20231206 | 184200 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 134 | 20231206 | 184100 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 135 | 20231206 | 184000 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 136 | 20231206 | 183900 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 137 | 20231206 | 183800 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 138 | 20231206 | 183700 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 139 | 20231206 | 183600 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 140 | 20231206 | 183500 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 141 | 20231206 | 183400 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 142 | 20231206 | 183300 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 143 | 20231206 | 183200 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 144 | 20231206 | 183100 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 145 | 20231206 | 183000 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 146 | 20231206 | 182900 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 147 | 20231206 | 182800 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 148 | 20231206 | 182700 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 149 | 20231206 | 182600 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 150 | 20231206 | 182500 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 151 | 20231206 | 182400 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 152 | 20231206 | 182300 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 5278 |
| 153 | 20231206 | 182200 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 154 | 20231206 | 182100 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 155 | 20231206 | 182000 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 156 | 20231206 | 181900 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 157 | 20231206 | 181800 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 158 | 20231206 | 181700 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 159 | 20231206 | 181600 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 160 | 20231206 | 181500 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 161 | 20231206 | 181400 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 162 | 20231206 | 181300 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 163 | 20231206 | 181200 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 164 | 20231206 | 181100 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 165 | 20231206 | 181000 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 166 | 20231206 | 180900 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 167 | 20231206 | 180800 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 168 | 20231206 | 180700 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 169 | 20231206 | 180600 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 170 | 20231206 | 180500 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 171 | 20231206 | 180400 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 172 | 20231206 | 180300 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 173 | 20231206 | 180200 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 174 | 20231206 | 180100 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 175 | 20231206 | 180000 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 176 | 20231206 | 175900 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 177 | 20231206 | 175800 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 178 | 20231206 | 175700 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 179 | 20231206 | 175600 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 180 | 20231206 | 175500 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 181 | 20231206 | 175400 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 182 | 20231206 | 175300 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 5278 |
| 183 | 20231206 | 175200 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 184 | 20231206 | 175100 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 185 | 20231206 | 175000 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 186 | 20231206 | 174900 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 187 | 20231206 | 174800 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 188 | 20231206 | 174700 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 189 | 20231206 | 174600 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 190 | 20231206 | 174500 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 191 | 20231206 | 174400 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 192 | 20231206 | 174300 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 193 | 20231206 | 174200 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 194 | 20231206 | 174100 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 195 | 20231206 | 174000 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 196 | 20231206 | 173900 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 197 | 20231206 | 173800 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 198 | 20231206 | 173700 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 199 | 20231206 | 173600 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 200 | 20231206 | 173500 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 201 | 20231206 | 173400 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 202 | 20231206 | 173300 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 203 | 20231206 | 173200 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 204 | 20231206 | 173100 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 205 | 20231206 | 173000 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 206 | 20231206 | 172900 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 207 | 20231206 | 172800 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 208 | 20231206 | 172700 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 209 | 20231206 | 172600 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 210 | 20231206 | 172500 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 211 | 20231206 | 172400 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 212 | 20231206 | 172300 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 5278 |
| 213 | 20231206 | 172200 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 214 | 20231206 | 172100 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 215 | 20231206 | 172000 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 216 | 20231206 | 171900 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 217 | 20231206 | 171800 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 218 | 20231206 | 171700 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 219 | 20231206 | 171600 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 220 | 20231206 | 171500 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 221 | 20231206 | 171400 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 222 | 20231206 | 171300 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 223 | 20231206 | 171200 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 224 | 20231206 | 171100 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 225 | 20231206 | 171000 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 226 | 20231206 | 170900 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 227 | 20231206 | 170800 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 228 | 20231206 | 170700 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 229 | 20231206 | 170600 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 230 | 20231206 | 170500 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 231 | 20231206 | 170400 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 232 | 20231206 | 170300 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 233 | 20231206 | 170200 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 234 | 20231206 | 170100 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 235 | 20231206 | 170000 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 236 | 20231206 | 165900 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 237 | 20231206 | 165800 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 238 | 20231206 | 165700 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 239 | 20231206 | 165600 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 240 | 20231206 | 165500 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 241 | 20231206 | 165400 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 242 | 20231206 | 165300 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 5278 |
| 243 | 20231206 | 165200 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 244 | 20231206 | 165100 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 245 | 20231206 | 165000 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 246 | 20231206 | 164900 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 247 | 20231206 | 164800 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 248 | 20231206 | 164700 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 249 | 20231206 | 164600 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 250 | 20231206 | 164500 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 251 | 20231206 | 164400 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 252 | 20231206 | 164300 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 253 | 20231206 | 164200 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 254 | 20231206 | 164100 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 255 | 20231206 | 164000 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 256 | 20231206 | 163900 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 257 | 20231206 | 163800 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 258 | 20231206 | 163700 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 259 | 20231206 | 163600 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 260 | 20231206 | 163500 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 261 | 20231206 | 163400 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 262 | 20231206 | 163300 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 263 | 20231206 | 163200 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 264 | 20231206 | 163100 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 265 | 20231206 | 163000 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 266 | 20231206 | 162900 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 267 | 20231206 | 162800 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 268 | 20231206 | 162700 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 269 | 20231206 | 162600 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 270 | 20231206 | 162500 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 271 | 20231206 | 162400 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 272 | 20231206 | 162300 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 5278 |
| 273 | 20231206 | 162200 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 274 | 20231206 | 162100 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 275 | 20231206 | 162000 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 276 | 20231206 | 161900 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 277 | 20231206 | 161800 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 278 | 20231206 | 161700 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 279 | 20231206 | 161600 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 280 | 20231206 | 161500 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 281 | 20231206 | 161400 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 282 | 20231206 | 161300 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 283 | 20231206 | 161200 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 284 | 20231206 | 161100 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 285 | 20231206 | 161000 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 286 | 20231206 | 160900 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 287 | 20231206 | 160800 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 288 | 20231206 | 160700 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 289 | 20231206 | 160600 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 290 | 20231206 | 160500 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 291 | 20231206 | 160400 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 292 | 20231206 | 160300 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 293 | 20231206 | 160200 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 294 | 20231206 | 160100 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 295 | 20231206 | 160000 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 296 | 20231206 | 155900 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 297 | 20231206 | 155800 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 298 | 20231206 | 155700 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 299 | 20231206 | 155600 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 300 | 20231206 | 155500 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 301 | 20231206 | 155400 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 302 | 20231206 | 155300 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 5278 |
| 303 | 20231206 | 155200 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 304 | 20231206 | 155100 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 305 | 20231206 | 155000 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 306 | 20231206 | 154900 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 307 | 20231206 | 154800 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 308 | 20231206 | 154700 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 309 | 20231206 | 154600 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 310 | 20231206 | 154500 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 311 | 20231206 | 154400 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 312 | 20231206 | 154300 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 313 | 20231206 | 154200 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 314 | 20231206 | 154100 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 315 | 20231206 | 154000 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 316 | 20231206 | 153900 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 317 | 20231206 | 153800 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 318 | 20231206 | 153700 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 319 | 20231206 | 153600 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 320 | 20231206 | 153500 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 321 | 20231206 | 153400 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 322 | 20231206 | 153300 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 323 | 20231206 | 153200 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 324 | 20231206 | 153100 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 325 | 20231206 | 153000 | 54291187500 | 159900 | 159900 | 159900 | 159900 | 5278 |
| 326 | 20231206 | 152900 | 53447235300 | 160200 | 160200 | 160200 | 160200 | 0 |
| 327 | 20231206 | 152800 | 53447235300 | 160200 | 160200 | 160200 | 160200 | 0 |
| 328 | 20231206 | 152700 | 53447235300 | 160200 | 160200 | 160200 | 160200 | 0 |
| 329 | 20231206 | 152600 | 53447235300 | 160200 | 160200 | 160200 | 160200 | 0 |
| 330 | 20231206 | 152500 | 53447235300 | 160200 | 160200 | 160200 | 160200 | 0 |
| 331 | 20231206 | 152400 | 53447235300 | 160200 | 160200 | 160200 | 160200 | 0 |
| 332 | 20231206 | 152300 | 53447235300 | 160200 | 160200 | 160200 | 160200 | 0 |
| 333 | 20231206 | 152200 | 53447235300 | 160200 | 160200 | 160200 | 160200 | 0 |
| 334 | 20231206 | 152100 | 53447235300 | 160200 | 160200 | 160200 | 160200 | 0 |
| 335 | 20231206 | 152000 | 53447235300 | 160200 | 160200 | 160200 | 160200 | 0 |
| 336 | 20231206 | 151900 | 53447235300 | 160200 | 159900 | 160200 | 159900 | 2273 |
| 337 | 20231206 | 151800 | 53083460400 | 160000 | 159700 | 160000 | 159600 | 1380 |
| 338 | 20231206 | 151700 | 52862768500 | 159700 | 159600 | 159800 | 159500 | 864 |
| 339 | 20231206 | 151600 | 52724844800 | 159600 | 159600 | 159600 | 159500 | 906 |
| 340 | 20231206 | 151500 | 52580311800 | 159600 | 160000 | 160100 | 159500 | 2489 |
| 341 | 20231206 | 151400 | 52182194200 | 160100 | 160100 | 160100 | 160000 | 919 |
| 342 | 20231206 | 151300 | 52035113800 | 160100 | 160300 | 160300 | 160100 | 721 |
| 343 | 20231206 | 151200 | 51919613000 | 160200 | 160300 | 160400 | 160200 | 1791 |
| 344 | 20231206 | 151100 | 51632469800 | 160400 | 160000 | 160400 | 159900 | 2097 |
| 345 | 20231206 | 151000 | 51296733500 | 160000 | 159900 | 160000 | 159800 | 2677 |
| 346 | 20231206 | 150900 | 50868637100 | 159900 | 159900 | 160000 | 159800 | 1452 |
| 347 | 20231206 | 150800 | 50636453900 | 159800 | 159500 | 159900 | 159300 | 3785 |
| 348 | 20231206 | 150700 | 50032105000 | 159500 | 159500 | 159600 | 159400 | 1185 |
| 349 | 20231206 | 150600 | 49843141600 | 159500 | 159200 | 159600 | 159200 | 1293 |
| 350 | 20231206 | 150500 | 49637086400 | 159200 | 159000 | 159300 | 158900 | 713 |
| 351 | 20231206 | 150400 | 49523638000 | 159000 | 159000 | 159000 | 158900 | 408 |
| 352 | 20231206 | 150300 | 49458774100 | 159000 | 158800 | 159000 | 158800 | 466 |
| 353 | 20231206 | 150200 | 49384742300 | 158800 | 158900 | 159000 | 158800 | 1736 |
| 354 | 20231206 | 150100 | 49109000500 | 158800 | 158700 | 158900 | 158700 | 788 |
| 355 | 20231206 | 150000 | 48983897100 | 158800 | 158700 | 158800 | 158600 | 975 |
| 356 | 20231206 | 145900 | 48829181000 | 158800 | 159200 | 159200 | 158800 | 2022 |
| 357 | 20231206 | 145800 | 48507765300 | 159200 | 159300 | 159400 | 159200 | 1002 |
| 358 | 20231206 | 145700 | 48348184900 | 159300 | 159200 | 159400 | 159100 | 873 |
| 359 | 20231206 | 145600 | 48209120600 | 159200 | 159500 | 159500 | 159000 | 1254 |
| 360 | 20231206 | 145500 | 48009377900 | 159400 | 159500 | 159500 | 159200 | 542 |
| 361 | 20231206 | 145400 | 47923027200 | 159500 | 159000 | 159500 | 159000 | 906 |
| 362 | 20231206 | 145300 | 47778823700 | 159000 | 158900 | 159000 | 158800 | 554 |
| 363 | 20231206 | 145200 | 47690769300 | 158800 | 158700 | 158900 | 158600 | 359 |
| 364 | 20231206 | 145100 | 47633770500 | 158600 | 159000 | 159000 | 158600 | 954 |
| 365 | 20231206 | 145000 | 47482314200 | 158900 | 158900 | 159000 | 158800 | 1337 |
| 366 | 20231206 | 144900 | 47269862400 | 158900 | 159200 | 159200 | 158900 | 944 |
| 367 | 20231206 | 144800 | 47119748700 | 159200 | 159300 | 159300 | 159100 | 1179 |
| 368 | 20231206 | 144700 | 46932055600 | 159300 | 159500 | 159500 | 159200 | 551 |
| 369 | 20231206 | 144600 | 46844259400 | 159400 | 159300 | 159700 | 159100 | 629 |
| 370 | 20231206 | 144500 | 46743968600 | 159100 | 159800 | 159800 | 159100 | 1801 |
| 371 | 20231206 | 144400 | 46456782400 | 159800 | 159800 | 159900 | 159700 | 1620 |
| 372 | 20231206 | 144300 | 46197854200 | 159800 | 159900 | 159900 | 159600 | 1997 |
| 373 | 20231206 | 144200 | 45878649700 | 159900 | 159800 | 159900 | 159700 | 1500 |
| 374 | 20231206 | 144100 | 45638944400 | 159800 | 159500 | 159800 | 159400 | 1752 |
| 375 | 20231206 | 144000 | 45359289100 | 159500 | 159500 | 159600 | 159400 | 1259 |
| 376 | 20231206 | 143900 | 45158450400 | 159600 | 159400 | 159600 | 159400 | 1187 |
| 377 | 20231206 | 143800 | 44969170900 | 159300 | 159200 | 159400 | 159100 | 1433 |
| 378 | 20231206 | 143700 | 44740866600 | 159200 | 158700 | 159200 | 158500 | 1674 |
| 379 | 20231206 | 143600 | 44474702400 | 158500 | 158600 | 158700 | 158500 | 416 |
| 380 | 20231206 | 143500 | 44408725200 | 158600 | 158800 | 158800 | 158500 | 435 |
| 381 | 20231206 | 143400 | 44339720300 | 158700 | 158500 | 158800 | 158500 | 920 |
| 382 | 20231206 | 143300 | 44193764700 | 158600 | 159200 | 159200 | 158500 | 1881 |
| 383 | 20231206 | 143200 | 43894881400 | 159200 | 159100 | 159200 | 159100 | 590 |
| 384 | 20231206 | 143100 | 43800965600 | 159000 | 159000 | 159100 | 159000 | 1161 |
| 385 | 20231206 | 143000 | 43616323700 | 159000 | 158800 | 159000 | 158800 | 1386 |
| 386 | 20231206 | 142900 | 43396098200 | 158800 | 158800 | 158800 | 158700 | 512 |
| 387 | 20231206 | 142800 | 43314797900 | 158800 | 158600 | 158800 | 158500 | 1139 |
| 388 | 20231206 | 142700 | 43134108100 | 158600 | 158600 | 158600 | 158400 | 544 |
| 389 | 20231206 | 142600 | 43047878300 | 158600 | 158600 | 158700 | 158500 | 681 |
| 390 | 20231206 | 142500 | 42939861200 | 158600 | 158700 | 158700 | 158600 | 339 |
| 391 | 20231206 | 142400 | 42886079300 | 158700 | 158800 | 158800 | 158600 | 843 |
| 392 | 20231206 | 142300 | 42752291000 | 158800 | 158700 | 158800 | 158600 | 946 |
| 393 | 20231206 | 142200 | 42602138500 | 158600 | 158600 | 158700 | 158400 | 1480 |
| 394 | 20231206 | 142100 | 42367512900 | 158600 | 158200 | 158600 | 158200 | 1446 |
| 395 | 20231206 | 142000 | 42138484300 | 158200 | 158300 | 158300 | 158100 | 371 |
| 396 | 20231206 | 141900 | 42079808700 | 158300 | 158200 | 158300 | 158200 | 191 |
| 397 | 20231206 | 141800 | 42049592400 | 158200 | 158100 | 158300 | 158100 | 312 |
| 398 | 20231206 | 141700 | 42000250400 | 158200 | 157900 | 158200 | 157800 | 419 |
| 399 | 20231206 | 141600 | 41934067200 | 157900 | 157900 | 158200 | 157900 | 797 |
| 400 | 20231206 | 141500 | 41808152300 | 158000 | 158300 | 158300 | 157800 | 1198 |
| 401 | 20231206 | 141400 | 41618924600 | 158300 | 158400 | 158500 | 158300 | 768 |
| 402 | 20231206 | 141300 | 41497253800 | 158400 | 158300 | 158400 | 158300 | 249 |
| 403 | 20231206 | 141200 | 41457820800 | 158300 | 158400 | 158400 | 158300 | 459 |
| 404 | 20231206 | 141100 | 41385124500 | 158400 | 158500 | 158500 | 158400 | 104 |
| 405 | 20231206 | 141000 | 41368644200 | 158500 | 158400 | 158500 | 158400 | 186 |
| 406 | 20231206 | 140900 | 41339172500 | 158400 | 158400 | 158400 | 158300 | 177 |
| 407 | 20231206 | 140800 | 41311147600 | 158300 | 158100 | 158300 | 158100 | 303 |
| 408 | 20231206 | 140700 | 41263207300 | 158200 | 158000 | 158200 | 157900 | 361 |
| 409 | 20231206 | 140600 | 41206154600 | 158000 | 158100 | 158100 | 157900 | 221 |
| 410 | 20231206 | 140500 | 41171236700 | 158000 | 157900 | 158100 | 157800 | 541 |
| 411 | 20231206 | 140400 | 41085766400 | 157900 | 157900 | 158000 | 157900 | 258 |
| 412 | 20231206 | 140300 | 41045024300 | 158000 | 158000 | 158000 | 157900 | 322 |
| 413 | 20231206 | 140200 | 40994161700 | 157900 | 158300 | 158400 | 157900 | 1109 |
| 414 | 20231206 | 140100 | 40818759300 | 158300 | 158500 | 158500 | 158300 | 969 |
| 415 | 20231206 | 140000 | 40665264600 | 158400 | 158800 | 158800 | 158400 | 511 |
| 416 | 20231206 | 135900 | 40584232400 | 158600 | 159000 | 159100 | 158300 | 1709 |
| 417 | 20231206 | 135800 | 40312931400 | 159000 | 159000 | 159200 | 158700 | 2034 |
| 418 | 20231206 | 135700 | 39989513200 | 158900 | 158600 | 159000 | 158600 | 2164 |
| 419 | 20231206 | 135600 | 39645705800 | 158700 | 158500 | 158700 | 158500 | 443 |
| 420 | 20231206 | 135500 | 39575426500 | 158600 | 158100 | 158800 | 158000 | 6782 |
| 421 | 20231206 | 135400 | 38501188400 | 158100 | 157800 | 158100 | 157800 | 463 |
| 422 | 20231206 | 135300 | 38428011900 | 158000 | 157900 | 158100 | 157800 | 635 |
| 423 | 20231206 | 135200 | 38327715900 | 157800 | 157700 | 158000 | 157600 | 1145 |
| 424 | 20231206 | 135100 | 38147102100 | 157700 | 157700 | 157700 | 157600 | 288 |
| 425 | 20231206 | 135000 | 38101707100 | 157700 | 157700 | 157700 | 157600 | 112 |
| 426 | 20231206 | 134900 | 38084050400 | 157600 | 157500 | 157700 | 157500 | 231 |
| 427 | 20231206 | 134800 | 38047633400 | 157600 | 157600 | 157700 | 157600 | 164 |
| 428 | 20231206 | 134700 | 38021785400 | 157700 | 157700 | 157800 | 157600 | 252 |
| 429 | 20231206 | 134600 | 37982039000 | 157700 | 157800 | 157800 | 157600 | 648 |
| 430 | 20231206 | 134500 | 37879849300 | 157800 | 157800 | 157800 | 157700 | 374 |
| 431 | 20231206 | 134400 | 37820840100 | 157800 | 157800 | 157800 | 157700 | 155 |
| 432 | 20231206 | 134300 | 37796394400 | 157800 | 157700 | 157800 | 157600 | 637 |
| 433 | 20231206 | 134200 | 37695886700 | 157700 | 157500 | 157800 | 157500 | 724 |
| 434 | 20231206 | 134100 | 37581700000 | 157500 | 157500 | 157600 | 157500 | 141 |
| 435 | 20231206 | 134000 | 37559483800 | 157500 | 157600 | 157600 | 157500 | 122 |
| 436 | 20231206 | 133900 | 37540258500 | 157600 | 157500 | 157600 | 157500 | 399 |
| 437 | 20231206 | 133800 | 37477414900 | 157600 | 157600 | 157600 | 157400 | 118 |
| 438 | 20231206 | 133700 | 37458830700 | 157600 | 157600 | 157700 | 157500 | 208 |
| 439 | 20231206 | 133600 | 37426042000 | 157600 | 157400 | 157600 | 157400 | 451 |
| 440 | 20231206 | 133500 | 37355032200 | 157400 | 157700 | 157700 | 157400 | 254 |
| 441 | 20231206 | 133400 | 37315027800 | 157700 | 157900 | 157900 | 157600 | 425 |
| 442 | 20231206 | 133300 | 37247982600 | 157900 | 158000 | 158100 | 157800 | 551 |
| 443 | 20231206 | 133200 | 37160943300 | 158000 | 158000 | 158000 | 157800 | 173 |
| 444 | 20231206 | 133100 | 37133612500 | 158000 | 157600 | 158300 | 157500 | 2977 |
| 445 | 20231206 | 133000 | 36663349200 | 157600 | 157700 | 157700 | 157500 | 189 |
| 446 | 20231206 | 132900 | 36633558200 | 157700 | 157400 | 157700 | 157400 | 317 |
| 447 | 20231206 | 132800 | 36583624300 | 157500 | 157500 | 157500 | 157300 | 711 |
| 448 | 20231206 | 132700 | 36471693100 | 157500 | 157300 | 157500 | 157200 | 551 |
| 449 | 20231206 | 132600 | 36384960700 | 157200 | 157100 | 157300 | 157100 | 225 |
| 450 | 20231206 | 132500 | 36349596300 | 157100 | 157000 | 157100 | 156900 | 441 |
| 451 | 20231206 | 132400 | 36280360500 | 157000 | 156900 | 157000 | 156800 | 235 |
| 452 | 20231206 | 132300 | 36243485800 | 156800 | 156800 | 156900 | 156800 | 206 |
| 453 | 20231206 | 132200 | 36211179600 | 156800 | 156600 | 156800 | 156500 | 164 |
| 454 | 20231206 | 132100 | 36185490100 | 156600 | 156600 | 156600 | 156500 | 180 |
| 455 | 20231206 | 132000 | 36157308100 | 156600 | 156500 | 156600 | 156500 | 314 |
| 456 | 20231206 | 131900 | 36108147400 | 156500 | 156600 | 156600 | 156500 | 31 |
| 457 | 20231206 | 131800 | 36103293200 | 156500 | 156600 | 156700 | 156500 | 414 |
| 458 | 20231206 | 131700 | 36038461900 | 156600 | 156700 | 156800 | 156600 | 268 |
| 459 | 20231206 | 131600 | 35996470900 | 156700 | 156700 | 156700 | 156600 | 80 |
| 460 | 20231206 | 131500 | 35983936400 | 156700 | 156400 | 156700 | 156400 | 247 |
| 461 | 20231206 | 131400 | 35945246000 | 156600 | 156400 | 156600 | 156400 | 625 |
| 462 | 20231206 | 131300 | 35847438500 | 156500 | 156300 | 156500 | 156300 | 288 |
| 463 | 20231206 | 131200 | 35802385100 | 156300 | 156400 | 156500 | 156300 | 147 |
| 464 | 20231206 | 131100 | 35779395400 | 156300 | 156300 | 156400 | 156300 | 101 |
| 465 | 20231206 | 131000 | 35763608300 | 156200 | 156300 | 156300 | 156200 | 155 |
| 466 | 20231206 | 130900 | 35739386400 | 156300 | 156200 | 156300 | 156200 | 85 |
| 467 | 20231206 | 130800 | 35726105900 | 156200 | 156100 | 156200 | 156100 | 139 |
| 468 | 20231206 | 130700 | 35704405600 | 156100 | 156200 | 156300 | 156100 | 68 |
| 469 | 20231206 | 130600 | 35693784000 | 156200 | 156300 | 156300 | 156100 | 218 |
| 470 | 20231206 | 130500 | 35659732100 | 156300 | 156400 | 156400 | 156200 | 360 |
| 471 | 20231206 | 130400 | 35603492700 | 156200 | 156400 | 156400 | 156100 | 199 |
| 472 | 20231206 | 130300 | 35572408500 | 156400 | 156400 | 156400 | 156000 | 39 |
| 473 | 20231206 | 130200 | 35566310900 | 156400 | 155800 | 156500 | 155700 | 512 |
| 474 | 20231206 | 130100 | 35486438000 | 155800 | 155800 | 155800 | 155700 | 243 |
| 475 | 20231206 | 130000 | 35448585100 | 155800 | 155800 | 155800 | 155700 | 505 |
| 476 | 20231206 | 125900 | 35369952100 | 155800 | 155900 | 155900 | 155700 | 383 |
| 477 | 20231206 | 125800 | 35310267200 | 156000 | 155900 | 156000 | 155800 | 332 |
| 478 | 20231206 | 125700 | 35258522100 | 155900 | 155900 | 155900 | 155800 | 354 |
| 479 | 20231206 | 125600 | 35203345800 | 155800 | 155900 | 155900 | 155700 | 952 |
| 480 | 20231206 | 125500 | 35054940000 | 155900 | 155800 | 155900 | 155700 | 1523 |
| 481 | 20231206 | 125400 | 34817681600 | 155800 | 156000 | 156000 | 155800 | 646 |
| 482 | 20231206 | 125300 | 34717003000 | 155900 | 156000 | 156000 | 155900 | 568 |
| 483 | 20231206 | 125200 | 34628442900 | 156000 | 156400 | 156400 | 156000 | 379 |
| 484 | 20231206 | 125100 | 34569288900 | 156400 | 156300 | 156500 | 156000 | 129 |
| 485 | 20231206 | 125000 | 34549138700 | 156300 | 156100 | 156300 | 155800 | 1089 |
| 486 | 20231206 | 124900 | 34379267900 | 156000 | 156100 | 156100 | 156000 | 543 |
| 487 | 20231206 | 124800 | 34294539900 | 156200 | 156200 | 156300 | 156100 | 197 |
| 488 | 20231206 | 124700 | 34263781100 | 156100 | 156100 | 156200 | 156000 | 329 |
| 489 | 20231206 | 124600 | 34212424500 | 156100 | 156500 | 156500 | 156100 | 1094 |
| 490 | 20231206 | 124500 | 34041461700 | 156500 | 156700 | 156700 | 156500 | 729 |
| 491 | 20231206 | 124400 | 33927356400 | 156700 | 156700 | 156700 | 156600 | 97 |
| 492 | 20231206 | 124300 | 33912164700 | 156600 | 156500 | 156600 | 156500 | 407 |
| 493 | 20231206 | 124200 | 33848456100 | 156500 | 156700 | 156700 | 156500 | 502 |
| 494 | 20231206 | 124100 | 33769855700 | 156700 | 157100 | 157200 | 156600 | 2801 |
| 495 | 20231206 | 124000 | 33330300600 | 157200 | 157200 | 157200 | 157100 | 50 |
| 496 | 20231206 | 123900 | 33322442100 | 157200 | 157100 | 157200 | 157100 | 112 |
| 497 | 20231206 | 123800 | 33304841700 | 157100 | 157100 | 157100 | 157100 | 136 |
| 498 | 20231206 | 123700 | 33283476100 | 157100 | 157200 | 157200 | 157100 | 230 |
| 499 | 20231206 | 123600 | 33247320900 | 157200 | 157100 | 157300 | 157100 | 163 |
| 500 | 20231206 | 123500 | 33221703300 | 157100 | 157300 | 157400 | 157100 | 534 |
| 501 | 20231206 | 123400 | 33137759200 | 157300 | 157400 | 157400 | 157300 | 166 |
| 502 | 20231206 | 123300 | 33111639800 | 157300 | 157400 | 157400 | 157300 | 94 |
| 503 | 20231206 | 123200 | 33096850200 | 157400 | 157300 | 157400 | 157300 | 109 |
| 504 | 20231206 | 123100 | 33079699100 | 157300 | 157500 | 157500 | 157200 | 1074 |
| 505 | 20231206 | 123000 | 32910720900 | 157500 | 157400 | 157500 | 157400 | 270 |
| 506 | 20231206 | 122900 | 32868219700 | 157300 | 157300 | 157400 | 157200 | 147 |
| 507 | 20231206 | 122800 | 32845098000 | 157400 | 157200 | 157400 | 157200 | 200 |
| 508 | 20231206 | 122700 | 32813638300 | 157200 | 157100 | 157200 | 157100 | 343 |
| 509 | 20231206 | 122600 | 32759730400 | 157100 | 157100 | 157200 | 157100 | 51 |
| 510 | 20231206 | 122500 | 32751718200 | 157100 | 157200 | 157200 | 157100 | 165 |
| 511 | 20231206 | 122400 | 32725787300 | 157200 | 157100 | 157200 | 157100 | 84 |
| 512 | 20231206 | 122300 | 32712590100 | 157100 | 157100 | 157200 | 157100 | 129 |
| 513 | 20231206 | 122200 | 32692323000 | 157100 | 157200 | 157300 | 157100 | 954 |
| 514 | 20231206 | 122100 | 32542411500 | 157200 | 157300 | 157300 | 157200 | 141 |
| 515 | 20231206 | 122000 | 32520245600 | 157200 | 157300 | 157300 | 157200 | 231 |
| 516 | 20231206 | 121900 | 32483930600 | 157300 | 157200 | 157300 | 157200 | 67 |
| 517 | 20231206 | 121800 | 32473395800 | 157300 | 157200 | 157300 | 157200 | 54 |
| 518 | 20231206 | 121700 | 32464902700 | 157200 | 157200 | 157200 | 157100 | 56 |
| 519 | 20231206 | 121600 | 32456099600 | 157200 | 157200 | 157300 | 157100 | 109 |
| 520 | 20231206 | 121500 | 32438966700 | 157200 | 157300 | 157300 | 157200 | 153 |
| 521 | 20231206 | 121400 | 32414912700 | 157300 | 157300 | 157300 | 157200 | 73 |
| 522 | 20231206 | 121300 | 32403436400 | 157200 | 157300 | 157300 | 157200 | 35 |
| 523 | 20231206 | 121200 | 32397931100 | 157300 | 157300 | 157400 | 157200 | 116 |
| 524 | 20231206 | 121100 | 32379688500 | 157400 | 157400 | 157400 | 157100 | 1154 |
| 525 | 20231206 | 121000 | 32198264200 | 157300 | 157300 | 157400 | 157300 | 424 |
| 526 | 20231206 | 120900 | 32131568500 | 157300 | 157400 | 157400 | 157300 | 439 |
| 527 | 20231206 | 120800 | 32062478600 | 157500 | 157500 | 157600 | 157400 | 116 |
| 528 | 20231206 | 120700 | 32044216400 | 157600 | 157600 | 157600 | 157500 | 530 |
| 529 | 20231206 | 120600 | 31960719400 | 157600 | 157600 | 157700 | 157500 | 71 |
| 530 | 20231206 | 120500 | 31949529800 | 157600 | 157700 | 157800 | 157500 | 230 |
| 531 | 20231206 | 120400 | 31913276700 | 157700 | 157700 | 157800 | 157600 | 124 |
| 532 | 20231206 | 120300 | 31893721400 | 157700 | 157700 | 157700 | 157700 | 321 |
| 533 | 20231206 | 120200 | 31843099700 | 157700 | 157700 | 157700 | 157600 | 55 |
| 534 | 20231206 | 120100 | 31834426800 | 157700 | 157700 | 157700 | 157600 | 92 |
| 535 | 20231206 | 120000 | 31819923600 | 157700 | 157600 | 157700 | 157600 | 119 |
| 536 | 20231206 | 115900 | 31801160100 | 157600 | 157700 | 157700 | 157600 | 258 |
| 537 | 20231206 | 115800 | 31760481100 | 157700 | 157600 | 157700 | 157500 | 236 |
| 538 | 20231206 | 115700 | 31723274000 | 157600 | 157500 | 157600 | 157500 | 134 |
| 539 | 20231206 | 115600 | 31702156000 | 157500 | 157400 | 157600 | 157400 | 377 |
| 540 | 20231206 | 115500 | 31642770800 | 157500 | 157500 | 157500 | 157400 | 30 |
| 541 | 20231206 | 115400 | 31638047300 | 157300 | 157400 | 157600 | 157300 | 222 |
| 542 | 20231206 | 115300 | 31603105800 | 157300 | 157400 | 157400 | 157300 | 195 |
| 543 | 20231206 | 115200 | 31572416800 | 157400 | 157400 | 157400 | 157300 | 230 |
| 544 | 20231206 | 115100 | 31536218500 | 157400 | 157400 | 157400 | 157300 | 158 |
| 545 | 20231206 | 115000 | 31511358600 | 157400 | 157600 | 157600 | 157300 | 2167 |
| 546 | 20231206 | 114900 | 31170228300 | 157600 | 157600 | 157600 | 157500 | 97 |
| 547 | 20231206 | 114800 | 31154946800 | 157500 | 157700 | 157800 | 157500 | 130 |
| 548 | 20231206 | 114700 | 31134459600 | 157700 | 157700 | 157800 | 157600 | 247 |
| 549 | 20231206 | 114600 | 31095511200 | 157700 | 157600 | 157700 | 157600 | 311 |
| 550 | 20231206 | 114500 | 31046479300 | 157600 | 157600 | 157700 | 157600 | 169 |
| 551 | 20231206 | 114400 | 31019830200 | 157700 | 157600 | 157700 | 157600 | 255 |
| 552 | 20231206 | 114300 | 30979629300 | 157600 | 157500 | 157700 | 157500 | 182 |
| 553 | 20231206 | 114200 | 30950946400 | 157500 | 157500 | 157600 | 157400 | 213 |
| 554 | 20231206 | 114100 | 30917405200 | 157500 | 157400 | 157500 | 157400 | 296 |
| 555 | 20231206 | 114000 | 30870790900 | 157400 | 157500 | 157500 | 157400 | 216 |
| 556 | 20231206 | 113900 | 30836775500 | 157500 | 157600 | 157600 | 157400 | 167 |
| 557 | 20231206 | 113800 | 30810465500 | 157500 | 157600 | 157700 | 157400 | 550 |
| 558 | 20231206 | 113700 | 30723822900 | 157700 | 157800 | 157800 | 157600 | 121 |
| 559 | 20231206 | 113600 | 30704746300 | 157800 | 157600 | 157800 | 157600 | 114 |
| 560 | 20231206 | 113500 | 30686761800 | 157600 | 157800 | 157900 | 157500 | 365 |
| 561 | 20231206 | 113400 | 30629215700 | 157900 | 158000 | 158100 | 157500 | 661 |
| 562 | 20231206 | 113300 | 30524954800 | 158100 | 157800 | 158100 | 157700 | 224 |
| 563 | 20231206 | 113200 | 30489585800 | 158100 | 157800 | 158200 | 157800 | 259 |
| 564 | 20231206 | 113100 | 30448671000 | 157800 | 158300 | 158400 | 157700 | 1976 |
| 565 | 20231206 | 113000 | 30136271800 | 158400 | 158300 | 158400 | 158300 | 457 |
| 566 | 20231206 | 112900 | 30063906100 | 158400 | 158200 | 158400 | 158200 | 693 |
| 567 | 20231206 | 112800 | 29954227200 | 158200 | 158000 | 158200 | 158000 | 930 |
| 568 | 20231206 | 112700 | 29807174400 | 158000 | 158100 | 158100 | 158000 | 274 |
| 569 | 20231206 | 112600 | 29763862000 | 158000 | 158100 | 158100 | 158000 | 109 |
| 570 | 20231206 | 112500 | 29746630800 | 158000 | 158000 | 158100 | 158000 | 299 |
| 571 | 20231206 | 112400 | 29699373200 | 158000 | 158000 | 158100 | 157900 | 327 |
| 572 | 20231206 | 112300 | 29647710500 | 158000 | 158000 | 158000 | 157900 | 187 |
| 573 | 20231206 | 112200 | 29618178100 | 158000 | 157800 | 158100 | 157700 | 1163 |
| 574 | 20231206 | 112100 | 29434472500 | 157800 | 157500 | 157800 | 157500 | 334 |
| 575 | 20231206 | 112000 | 29381825700 | 157400 | 157400 | 157500 | 157300 | 221 |
| 576 | 20231206 | 111900 | 29347039800 | 157400 | 157400 | 157500 | 157400 | 125 |
| 577 | 20231206 | 111800 | 29327363200 | 157400 | 157500 | 157500 | 157400 | 189 |
| 578 | 20231206 | 111700 | 29297607700 | 157500 | 157400 | 157500 | 157400 | 268 |
| 579 | 20231206 | 111600 | 29255420300 | 157400 | 157700 | 157800 | 157400 | 265 |
| 580 | 20231206 | 111500 | 29213661400 | 157700 | 157800 | 157900 | 157700 | 227 |
| 581 | 20231206 | 111400 | 29177842500 | 157900 | 157900 | 158000 | 157800 | 408 |
| 582 | 20231206 | 111300 | 29113410500 | 157900 | 157700 | 157900 | 157400 | 499 |
| 583 | 20231206 | 111200 | 29034679000 | 157700 | 157100 | 157700 | 157100 | 715 |
| 584 | 20231206 | 111100 | 28921992600 | 157500 | 157000 | 157500 | 156800 | 845 |
| 585 | 20231206 | 111000 | 28789268500 | 156900 | 157000 | 157100 | 156900 | 629 |
| 586 | 20231206 | 110900 | 28690510000 | 157000 | 157200 | 157300 | 157000 | 787 |
| 587 | 20231206 | 110800 | 28566855800 | 157200 | 157300 | 157300 | 157200 | 550 |
| 588 | 20231206 | 110700 | 28480392600 | 157300 | 157400 | 157400 | 157300 | 448 |
| 589 | 20231206 | 110600 | 28409920200 | 157400 | 157400 | 157400 | 157300 | 525 |
| 590 | 20231206 | 110500 | 28327306300 | 157400 | 157500 | 157500 | 157300 | 1687 |
| 591 | 20231206 | 110400 | 28061754700 | 157500 | 157500 | 157600 | 157400 | 560 |
| 592 | 20231206 | 110300 | 27973554700 | 157500 | 157500 | 157500 | 157400 | 269 |
| 593 | 20231206 | 110200 | 27931189600 | 157500 | 157500 | 157600 | 157500 | 389 |
| 594 | 20231206 | 110100 | 27869911500 | 157500 | 157500 | 157600 | 157400 | 306 |
| 595 | 20231206 | 110000 | 27821708700 | 157400 | 157700 | 157700 | 157400 | 1043 |
| 596 | 20231206 | 105900 | 27657368300 | 157600 | 157500 | 157700 | 157400 | 818 |
| 597 | 20231206 | 105800 | 27528504200 | 157500 | 157500 | 157600 | 157400 | 695 |
| 598 | 20231206 | 105700 | 27419063500 | 157500 | 157500 | 157600 | 157200 | 2170 |
| 599 | 20231206 | 105600 | 27077506600 | 157500 | 157800 | 157900 | 157500 | 1373 |
| 600 | 20231206 | 105500 | 26860963700 | 157800 | 158000 | 158000 | 157800 | 871 |
| 601 | 20231206 | 105400 | 26723416500 | 158000 | 157900 | 158000 | 157700 | 968 |
| 602 | 20231206 | 105300 | 26570614500 | 157900 | 158300 | 158400 | 157700 | 2935 |
| 603 | 20231206 | 105200 | 26107085100 | 158300 | 158000 | 158500 | 157900 | 3710 |
| 604 | 20231206 | 105100 | 25519888900 | 158000 | 157800 | 158000 | 157700 | 911 |
| 605 | 20231206 | 105000 | 25376035800 | 157800 | 158100 | 158300 | 157400 | 4234 |
| 606 | 20231206 | 104900 | 24707174300 | 158200 | 157400 | 158200 | 157300 | 3255 |
| 607 | 20231206 | 104800 | 24193508000 | 157400 | 157700 | 157900 | 157300 | 2485 |
| 608 | 20231206 | 104700 | 23801929800 | 157600 | 156700 | 157700 | 156700 | 3061 |
| 609 | 20231206 | 104600 | 23320587900 | 156600 | 156600 | 156800 | 156500 | 1569 |
| 610 | 20231206 | 104500 | 23074774300 | 156600 | 155900 | 156600 | 155900 | 840 |
| 611 | 20231206 | 104400 | 22943402000 | 155900 | 155700 | 156100 | 155700 | 528 |
| 612 | 20231206 | 104300 | 22861044300 | 155700 | 155900 | 155900 | 155700 | 383 |
| 613 | 20231206 | 104200 | 22801392400 | 155900 | 156100 | 156300 | 155700 | 1238 |
| 614 | 20231206 | 104100 | 22608231100 | 156100 | 155900 | 156100 | 155800 | 868 |
| 615 | 20231206 | 104000 | 22472847600 | 155900 | 155800 | 155900 | 155800 | 405 |
| 616 | 20231206 | 103900 | 22409743700 | 155800 | 155600 | 155900 | 155500 | 626 |
| 617 | 20231206 | 103800 | 22312274200 | 155700 | 155200 | 155700 | 155200 | 1520 |
| 618 | 20231206 | 103700 | 22076043000 | 155200 | 155200 | 155200 | 155100 | 256 |
| 619 | 20231206 | 103600 | 22036314600 | 155200 | 155100 | 155200 | 155100 | 141 |
| 620 | 20231206 | 103500 | 22014434000 | 155100 | 155200 | 155300 | 155000 | 924 |
| 621 | 20231206 | 103400 | 21871095100 | 155200 | 154900 | 155200 | 154600 | 1030 |
| 622 | 20231206 | 103300 | 21711450900 | 154800 | 154900 | 154900 | 154800 | 327 |
| 623 | 20231206 | 103200 | 21660798800 | 154800 | 154900 | 155000 | 154800 | 86 |
| 624 | 20231206 | 103100 | 21647477100 | 154800 | 155100 | 155100 | 154600 | 258 |
| 625 | 20231206 | 103000 | 21607484900 | 155200 | 154500 | 155200 | 154500 | 483 |
| 626 | 20231206 | 102900 | 21532689000 | 154500 | 154300 | 154500 | 154300 | 552 |
| 627 | 20231206 | 102800 | 21447438400 | 154300 | 154400 | 154500 | 154300 | 198 |
| 628 | 20231206 | 102700 | 21416866100 | 154500 | 154700 | 154700 | 154500 | 155 |
| 629 | 20231206 | 102600 | 21392918100 | 154600 | 154700 | 154700 | 154500 | 211 |
| 630 | 20231206 | 102500 | 21360301400 | 154600 | 154700 | 154700 | 154400 | 277 |
| 631 | 20231206 | 102400 | 21317489300 | 154700 | 154500 | 154700 | 154400 | 282 |
| 632 | 20231206 | 102300 | 21273905100 | 154500 | 154300 | 154500 | 154100 | 635 |
| 633 | 20231206 | 102200 | 21175978700 | 154100 | 154200 | 154300 | 154100 | 848 |
| 634 | 20231206 | 102100 | 21045257700 | 154200 | 154500 | 154600 | 154200 | 1272 |
| 635 | 20231206 | 102000 | 20848938600 | 154400 | 154800 | 154800 | 154300 | 182 |
| 636 | 20231206 | 101900 | 20820830700 | 154300 | 154800 | 154900 | 154300 | 1915 |
| 637 | 20231206 | 101800 | 20524852400 | 154800 | 154800 | 154900 | 154700 | 503 |
| 638 | 20231206 | 101700 | 20446987400 | 154800 | 155100 | 155100 | 154800 | 439 |
| 639 | 20231206 | 101600 | 20378974800 | 155000 | 155200 | 155200 | 155000 | 486 |
| 640 | 20231206 | 101500 | 20303615400 | 155200 | 155200 | 155200 | 155100 | 512 |
| 641 | 20231206 | 101400 | 20224167000 | 155200 | 155000 | 155200 | 155000 | 381 |
| 642 | 20231206 | 101300 | 20165074200 | 155000 | 155200 | 155300 | 154900 | 284 |
| 643 | 20231206 | 101200 | 20121041300 | 155200 | 154600 | 155500 | 154500 | 2270 |
| 644 | 20231206 | 101100 | 19768992500 | 154500 | 154700 | 154700 | 154500 | 406 |
| 645 | 20231206 | 101000 | 19706198300 | 154700 | 154700 | 154900 | 154700 | 293 |
| 646 | 20231206 | 100900 | 19660850500 | 154800 | 154700 | 154900 | 154400 | 474 |
| 647 | 20231206 | 100800 | 19587492700 | 154600 | 154300 | 154600 | 154300 | 143 |
| 648 | 20231206 | 100700 | 19565412600 | 154400 | 154400 | 154500 | 154300 | 561 |
| 649 | 20231206 | 100600 | 19478817000 | 154500 | 154300 | 154500 | 154300 | 151 |
| 650 | 20231206 | 100500 | 19455496500 | 154400 | 154500 | 154700 | 154100 | 923 |
| 651 | 20231206 | 100400 | 19313006500 | 154800 | 154300 | 154900 | 154300 | 336 |
| 652 | 20231206 | 100300 | 19261057300 | 154300 | 154900 | 155100 | 154300 | 2709 |
| 653 | 20231206 | 100200 | 18841582900 | 154900 | 154200 | 154900 | 154200 | 1604 |
| 654 | 20231206 | 100100 | 18593826200 | 154100 | 154300 | 154300 | 154000 | 616 |
| 655 | 20231206 | 100000 | 18498879600 | 154200 | 154500 | 154500 | 154000 | 531 |
| 656 | 20231206 | 095900 | 18416991600 | 154400 | 154300 | 154500 | 154200 | 757 |
| 657 | 20231206 | 095800 | 18300105000 | 154200 | 154200 | 154200 | 154000 | 698 |
| 658 | 20231206 | 095700 | 18192560800 | 154200 | 153700 | 154300 | 153500 | 1759 |
| 659 | 20231206 | 095600 | 17921778900 | 153700 | 153300 | 153800 | 153200 | 833 |
| 660 | 20231206 | 095500 | 17793946300 | 153200 | 153200 | 153300 | 153100 | 591 |
| 661 | 20231206 | 095400 | 17703438400 | 153200 | 153100 | 153300 | 153100 | 505 |
| 662 | 20231206 | 095300 | 17626090700 | 153100 | 153700 | 153700 | 153100 | 1399 |
| 663 | 20231206 | 095200 | 17411508600 | 153700 | 153600 | 153800 | 153600 | 453 |
| 664 | 20231206 | 095100 | 17341891300 | 153600 | 153500 | 153800 | 153500 | 432 |
| 665 | 20231206 | 095000 | 17275509400 | 153500 | 153300 | 153700 | 153100 | 1594 |
| 666 | 20231206 | 094900 | 17030977700 | 153300 | 153100 | 153400 | 153000 | 830 |
| 667 | 20231206 | 094800 | 16903874900 | 153100 | 153000 | 153400 | 152700 | 1169 |
| 668 | 20231206 | 094700 | 16725117900 | 153300 | 152900 | 153300 | 152800 | 2837 |
| 669 | 20231206 | 094600 | 16291156100 | 152800 | 153000 | 153000 | 152800 | 961 |
| 670 | 20231206 | 094500 | 16144211000 | 153000 | 152900 | 153100 | 152900 | 1052 |
| 671 | 20231206 | 094400 | 15983265200 | 152900 | 153000 | 153400 | 152800 | 2356 |
| 672 | 20231206 | 094300 | 15622602700 | 152900 | 153200 | 153200 | 152900 | 1211 |
| 673 | 20231206 | 094200 | 15437365800 | 153000 | 153100 | 153300 | 153000 | 869 |
| 674 | 20231206 | 094100 | 15304248100 | 153100 | 153300 | 153300 | 152600 | 2731 |
| 675 | 20231206 | 094000 | 14886888600 | 152700 | 153200 | 153200 | 152600 | 6722 |
| 676 | 20231206 | 093900 | 13858599700 | 153100 | 153400 | 153500 | 153100 | 1541 |
| 677 | 20231206 | 093800 | 13622439400 | 153400 | 154000 | 154000 | 153400 | 3751 |
| 678 | 20231206 | 093700 | 13046292700 | 154000 | 153800 | 154000 | 153700 | 938 |
| 679 | 20231206 | 093600 | 12902035500 | 153800 | 153500 | 153900 | 153500 | 2193 |
| 680 | 20231206 | 093500 | 12565126700 | 153600 | 154200 | 154200 | 153500 | 1428 |
| 681 | 20231206 | 093400 | 12345696800 | 153700 | 154200 | 154200 | 153500 | 2848 |
| 682 | 20231206 | 093300 | 11907884100 | 154200 | 154000 | 154200 | 153600 | 4847 |
| 683 | 20231206 | 093200 | 11162042300 | 154000 | 154200 | 154500 | 154000 | 5540 |
| 684 | 20231206 | 093100 | 10308276700 | 154200 | 154500 | 154600 | 154100 | 2822 |
| 685 | 20231206 | 093000 | 9872746400 | 154500 | 154800 | 154900 | 154500 | 3522 |
| 686 | 20231206 | 092900 | 9327867400 | 154800 | 155000 | 155000 | 154800 | 1135 |
| 687 | 20231206 | 092800 | 9152096900 | 155000 | 155500 | 155600 | 154900 | 3933 |
| 688 | 20231206 | 092700 | 8541959200 | 155500 | 155700 | 155700 | 155500 | 551 |
| 689 | 20231206 | 092600 | 8456234300 | 155600 | 155700 | 155800 | 155300 | 2213 |
| 690 | 20231206 | 092500 | 8112047000 | 155700 | 155700 | 155800 | 155600 | 442 |
| 691 | 20231206 | 092400 | 8043227200 | 155800 | 156100 | 156100 | 155800 | 1773 |
| 692 | 20231206 | 092300 | 7766705800 | 156100 | 156500 | 156600 | 156100 | 1503 |
| 693 | 20231206 | 092200 | 7531733000 | 156500 | 156600 | 156600 | 156500 | 631 |
| 694 | 20231206 | 092100 | 7432956000 | 156600 | 156500 | 156800 | 156500 | 263 |
| 695 | 20231206 | 092000 | 7391764100 | 156500 | 157000 | 157200 | 156300 | 1484 |
| 696 | 20231206 | 091900 | 7158954000 | 157000 | 156800 | 157100 | 156700 | 637 |
| 697 | 20231206 | 091800 | 7058998800 | 156700 | 156400 | 156800 | 156200 | 625 |
| 698 | 20231206 | 091700 | 6961152900 | 156200 | 156100 | 156400 | 156100 | 888 |
| 699 | 20231206 | 091600 | 6822419200 | 156300 | 156000 | 156500 | 156000 | 2215 |
| 700 | 20231206 | 091500 | 6476390800 | 156000 | 156600 | 156600 | 155800 | 1730 |
| 701 | 20231206 | 091400 | 6206106500 | 156600 | 156700 | 156900 | 156500 | 589 |
| 702 | 20231206 | 091300 | 6113855000 | 156500 | 157100 | 157100 | 156500 | 804 |
| 703 | 20231206 | 091200 | 5987807400 | 156600 | 156500 | 157400 | 156400 | 2124 |
| 704 | 20231206 | 091100 | 5654569000 | 156500 | 155900 | 156700 | 155600 | 1667 |
| 705 | 20231206 | 091000 | 5394161100 | 156200 | 155100 | 156200 | 154900 | 2704 |
| 706 | 20231206 | 090900 | 4974459000 | 155000 | 155300 | 155300 | 155000 | 2898 |
| 707 | 20231206 | 090800 | 4525054000 | 155300 | 155700 | 155700 | 155100 | 1145 |
| 708 | 20231206 | 090700 | 4347197300 | 155400 | 156800 | 156900 | 155000 | 3561 |
| 709 | 20231206 | 090600 | 3791314700 | 156800 | 156200 | 157300 | 155400 | 1869 |
| 710 | 20231206 | 090500 | 3498339300 | 156000 | 155600 | 156200 | 155000 | 1928 |
| 711 | 20231206 | 090400 | 3198542500 | 155500 | 155500 | 156000 | 155000 | 2565 |
| 712 | 20231206 | 090300 | 2799903300 | 155200 | 155100 | 155900 | 154900 | 3103 |
| 713 | 20231206 | 090200 | 2318759900 | 155000 | 156600 | 156700 | 154700 | 5067 |
| 714 | 20231206 | 090100 | 1530823900 | 156600 | 157300 | 157400 | 156600 | 2538 |
| 715 | 20231206 | 090000 | 1132184100 | 157300 | 157000 | 158000 | 157000 | 7118 |