41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 205200 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 4699 |
| 3 | 20231222 | 205100 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 4 | 20231222 | 205000 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 5 | 20231222 | 204900 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 6 | 20231222 | 204800 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 7 | 20231222 | 204700 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 8 | 20231222 | 204600 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 9 | 20231222 | 204500 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 10 | 20231222 | 204400 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 11 | 20231222 | 204300 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 12 | 20231222 | 204200 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 13 | 20231222 | 204100 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 14 | 20231222 | 204000 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 15 | 20231222 | 203900 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 16 | 20231222 | 203800 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 17 | 20231222 | 203700 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 18 | 20231222 | 203600 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 19 | 20231222 | 203500 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 20 | 20231222 | 203400 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 21 | 20231222 | 203300 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 22 | 20231222 | 203200 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 23 | 20231222 | 203100 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 24 | 20231222 | 203000 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 25 | 20231222 | 202900 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 26 | 20231222 | 202800 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 27 | 20231222 | 202700 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 28 | 20231222 | 202600 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 29 | 20231222 | 202500 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 30 | 20231222 | 202400 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 31 | 20231222 | 202300 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 32 | 20231222 | 202200 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 4699 |
| 33 | 20231222 | 202100 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 34 | 20231222 | 202000 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 35 | 20231222 | 201900 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 36 | 20231222 | 201800 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 37 | 20231222 | 201700 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 38 | 20231222 | 201600 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 39 | 20231222 | 201500 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 40 | 20231222 | 201400 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 41 | 20231222 | 201300 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 42 | 20231222 | 201200 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 43 | 20231222 | 201100 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 44 | 20231222 | 201000 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 45 | 20231222 | 200900 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 46 | 20231222 | 200800 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 47 | 20231222 | 200700 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 48 | 20231222 | 200600 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 49 | 20231222 | 200500 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 50 | 20231222 | 200400 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 51 | 20231222 | 200300 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 52 | 20231222 | 200200 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 53 | 20231222 | 200100 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 54 | 20231222 | 200000 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 55 | 20231222 | 195900 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 56 | 20231222 | 195800 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 57 | 20231222 | 195700 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 58 | 20231222 | 195600 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 59 | 20231222 | 195500 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 60 | 20231222 | 195400 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 61 | 20231222 | 195300 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 62 | 20231222 | 195200 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 4699 |
| 63 | 20231222 | 195100 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 64 | 20231222 | 195000 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 65 | 20231222 | 194900 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 66 | 20231222 | 194800 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 67 | 20231222 | 194700 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 68 | 20231222 | 194600 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 69 | 20231222 | 194500 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 70 | 20231222 | 194400 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 71 | 20231222 | 194300 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 72 | 20231222 | 194200 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 73 | 20231222 | 194100 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 74 | 20231222 | 194000 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 75 | 20231222 | 193900 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 76 | 20231222 | 193800 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 77 | 20231222 | 193700 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 78 | 20231222 | 193600 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 79 | 20231222 | 193500 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 80 | 20231222 | 193400 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 81 | 20231222 | 193300 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 82 | 20231222 | 193200 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 83 | 20231222 | 193100 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 84 | 20231222 | 193000 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 85 | 20231222 | 192900 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 86 | 20231222 | 192800 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 87 | 20231222 | 192700 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 88 | 20231222 | 192600 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 89 | 20231222 | 192500 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 90 | 20231222 | 192400 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 91 | 20231222 | 192300 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 92 | 20231222 | 192200 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 4699 |
| 93 | 20231222 | 192100 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 94 | 20231222 | 192000 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 95 | 20231222 | 191900 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 96 | 20231222 | 191800 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 97 | 20231222 | 191700 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 98 | 20231222 | 191600 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 99 | 20231222 | 191500 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 100 | 20231222 | 191400 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 101 | 20231222 | 191300 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 102 | 20231222 | 191200 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 103 | 20231222 | 191100 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 104 | 20231222 | 191000 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 105 | 20231222 | 190900 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 106 | 20231222 | 190800 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 107 | 20231222 | 190700 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 108 | 20231222 | 190600 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 109 | 20231222 | 190500 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 110 | 20231222 | 190400 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 111 | 20231222 | 190300 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 112 | 20231222 | 190200 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 113 | 20231222 | 190100 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 114 | 20231222 | 190000 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 115 | 20231222 | 185900 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 116 | 20231222 | 185800 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 117 | 20231222 | 185700 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 118 | 20231222 | 185600 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 119 | 20231222 | 185500 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 120 | 20231222 | 185400 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 121 | 20231222 | 185300 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 122 | 20231222 | 185200 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 4699 |
| 123 | 20231222 | 185100 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 124 | 20231222 | 185000 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 125 | 20231222 | 184900 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 126 | 20231222 | 184800 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 127 | 20231222 | 184700 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 128 | 20231222 | 184600 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 129 | 20231222 | 184500 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 130 | 20231222 | 184400 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 131 | 20231222 | 184300 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 132 | 20231222 | 184200 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 133 | 20231222 | 184100 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 134 | 20231222 | 184000 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 135 | 20231222 | 183900 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 136 | 20231222 | 183800 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 137 | 20231222 | 183700 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 138 | 20231222 | 183600 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 139 | 20231222 | 183500 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 140 | 20231222 | 183400 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 141 | 20231222 | 183300 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 142 | 20231222 | 183200 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 143 | 20231222 | 183100 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 144 | 20231222 | 183000 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 145 | 20231222 | 182900 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 146 | 20231222 | 182800 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 147 | 20231222 | 182700 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 148 | 20231222 | 182600 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 149 | 20231222 | 182500 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 150 | 20231222 | 182400 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 151 | 20231222 | 182300 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 152 | 20231222 | 182200 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 4699 |
| 153 | 20231222 | 182100 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 154 | 20231222 | 182000 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 155 | 20231222 | 181900 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 156 | 20231222 | 181800 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 157 | 20231222 | 181700 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 158 | 20231222 | 181600 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 159 | 20231222 | 181500 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 160 | 20231222 | 181400 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 161 | 20231222 | 181300 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 162 | 20231222 | 181200 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 163 | 20231222 | 181100 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 164 | 20231222 | 181000 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 165 | 20231222 | 180900 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 166 | 20231222 | 180800 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 167 | 20231222 | 180700 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 168 | 20231222 | 180600 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 169 | 20231222 | 180500 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 170 | 20231222 | 180400 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 171 | 20231222 | 180300 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 172 | 20231222 | 180200 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 173 | 20231222 | 180100 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 174 | 20231222 | 180000 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 175 | 20231222 | 175900 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 176 | 20231222 | 175800 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 177 | 20231222 | 175700 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 178 | 20231222 | 175600 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 179 | 20231222 | 175500 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 180 | 20231222 | 175400 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 181 | 20231222 | 175300 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 182 | 20231222 | 175200 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 4699 |
| 183 | 20231222 | 175100 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 184 | 20231222 | 175000 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 185 | 20231222 | 174900 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 186 | 20231222 | 174800 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 187 | 20231222 | 174700 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 188 | 20231222 | 174600 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 189 | 20231222 | 174500 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 190 | 20231222 | 174400 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 191 | 20231222 | 174300 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 192 | 20231222 | 174200 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 193 | 20231222 | 174100 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 194 | 20231222 | 174000 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 195 | 20231222 | 173900 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 196 | 20231222 | 173800 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 197 | 20231222 | 173700 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 198 | 20231222 | 173600 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 199 | 20231222 | 173500 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 200 | 20231222 | 173400 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 201 | 20231222 | 173300 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 202 | 20231222 | 173200 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 203 | 20231222 | 173100 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 204 | 20231222 | 173000 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 205 | 20231222 | 172900 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 206 | 20231222 | 172800 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 207 | 20231222 | 172700 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 208 | 20231222 | 172600 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 209 | 20231222 | 172500 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 210 | 20231222 | 172400 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 211 | 20231222 | 172300 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 212 | 20231222 | 172200 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 4699 |
| 213 | 20231222 | 172100 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 214 | 20231222 | 172000 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 215 | 20231222 | 171900 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 216 | 20231222 | 171800 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 217 | 20231222 | 171700 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 218 | 20231222 | 171600 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 219 | 20231222 | 171500 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 220 | 20231222 | 171400 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 221 | 20231222 | 171300 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 222 | 20231222 | 171200 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 223 | 20231222 | 171100 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 224 | 20231222 | 171000 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 225 | 20231222 | 170900 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 226 | 20231222 | 170800 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 227 | 20231222 | 170700 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 228 | 20231222 | 170600 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 229 | 20231222 | 170500 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 230 | 20231222 | 170400 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 231 | 20231222 | 170300 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 232 | 20231222 | 170200 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 233 | 20231222 | 170100 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 234 | 20231222 | 170000 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 235 | 20231222 | 165900 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 236 | 20231222 | 165800 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 237 | 20231222 | 165700 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 238 | 20231222 | 165600 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 239 | 20231222 | 165500 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 240 | 20231222 | 165400 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 241 | 20231222 | 165300 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 242 | 20231222 | 165200 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 4699 |
| 243 | 20231222 | 165100 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 244 | 20231222 | 165000 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 245 | 20231222 | 164900 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 246 | 20231222 | 164800 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 247 | 20231222 | 164700 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 248 | 20231222 | 164600 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 249 | 20231222 | 164500 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 250 | 20231222 | 164400 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 251 | 20231222 | 164300 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 252 | 20231222 | 164200 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 253 | 20231222 | 164100 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 254 | 20231222 | 164000 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 255 | 20231222 | 163900 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 256 | 20231222 | 163800 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 257 | 20231222 | 163700 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 258 | 20231222 | 163600 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 259 | 20231222 | 163500 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 260 | 20231222 | 163400 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 261 | 20231222 | 163300 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 262 | 20231222 | 163200 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 263 | 20231222 | 163100 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 264 | 20231222 | 163000 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 265 | 20231222 | 162900 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 266 | 20231222 | 162800 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 267 | 20231222 | 162700 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 268 | 20231222 | 162600 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 269 | 20231222 | 162500 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 270 | 20231222 | 162400 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 271 | 20231222 | 162300 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 272 | 20231222 | 162200 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 4699 |
| 273 | 20231222 | 162100 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 274 | 20231222 | 162000 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 275 | 20231222 | 161900 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 276 | 20231222 | 161800 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 277 | 20231222 | 161700 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 278 | 20231222 | 161600 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 279 | 20231222 | 161500 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 280 | 20231222 | 161400 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 281 | 20231222 | 161300 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 282 | 20231222 | 161200 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 283 | 20231222 | 161100 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 284 | 20231222 | 161000 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 285 | 20231222 | 160900 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 286 | 20231222 | 160800 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 287 | 20231222 | 160700 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 288 | 20231222 | 160600 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 289 | 20231222 | 160500 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 290 | 20231222 | 160400 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 291 | 20231222 | 160300 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 292 | 20231222 | 160200 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 293 | 20231222 | 160100 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 294 | 20231222 | 160000 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 295 | 20231222 | 155900 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 296 | 20231222 | 155800 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 297 | 20231222 | 155700 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 298 | 20231222 | 155600 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 299 | 20231222 | 155500 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 300 | 20231222 | 155400 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 301 | 20231222 | 155300 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 302 | 20231222 | 155200 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 4699 |
| 303 | 20231222 | 155100 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 304 | 20231222 | 155000 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 305 | 20231222 | 154900 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 306 | 20231222 | 154800 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 307 | 20231222 | 154700 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 308 | 20231222 | 154600 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 309 | 20231222 | 154500 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 310 | 20231222 | 154400 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 311 | 20231222 | 154300 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 312 | 20231222 | 154200 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 313 | 20231222 | 154100 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 314 | 20231222 | 154000 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 315 | 20231222 | 153900 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 316 | 20231222 | 153800 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 317 | 20231222 | 153700 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 318 | 20231222 | 153600 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 319 | 20231222 | 153500 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 320 | 20231222 | 153400 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 321 | 20231222 | 153300 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 322 | 20231222 | 153200 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 323 | 20231222 | 153100 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 324 | 20231222 | 153000 | 53282306900 | 173400 | 173400 | 173400 | 173400 | 4699 |
| 325 | 20231222 | 152900 | 52467500300 | 173500 | 173500 | 173500 | 173500 | 0 |
| 326 | 20231222 | 152800 | 52467500300 | 173500 | 173500 | 173500 | 173500 | 0 |
| 327 | 20231222 | 152700 | 52467500300 | 173500 | 173500 | 173500 | 173500 | 0 |
| 328 | 20231222 | 152600 | 52467500300 | 173500 | 173500 | 173500 | 173500 | 0 |
| 329 | 20231222 | 152500 | 52467500300 | 173500 | 173500 | 173500 | 173500 | 0 |
| 330 | 20231222 | 152400 | 52467500300 | 173500 | 173500 | 173500 | 173500 | 0 |
| 331 | 20231222 | 152300 | 52467500300 | 173500 | 173500 | 173500 | 173500 | 0 |
| 332 | 20231222 | 152200 | 52467500300 | 173500 | 173500 | 173500 | 173500 | 0 |
| 333 | 20231222 | 152100 | 52467500300 | 173500 | 173500 | 173500 | 173500 | 0 |
| 334 | 20231222 | 152000 | 52467500300 | 173500 | 173500 | 173500 | 173500 | 0 |
| 335 | 20231222 | 151900 | 52467500300 | 173500 | 172900 | 173500 | 172900 | 2288 |
| 336 | 20231222 | 151800 | 52071473800 | 172900 | 173100 | 173100 | 172900 | 2324 |
| 337 | 20231222 | 151700 | 51669437000 | 173000 | 173200 | 173200 | 173000 | 2316 |
| 338 | 20231222 | 151600 | 51268750800 | 173000 | 173100 | 173200 | 173000 | 3370 |
| 339 | 20231222 | 151500 | 50685690600 | 173100 | 173100 | 173200 | 173000 | 1747 |
| 340 | 20231222 | 151400 | 50383313000 | 173100 | 173200 | 173200 | 173100 | 2046 |
| 341 | 20231222 | 151300 | 50029128000 | 173200 | 173200 | 173300 | 173100 | 2974 |
| 342 | 20231222 | 151200 | 49514046300 | 173300 | 173400 | 173400 | 173200 | 4612 |
| 343 | 20231222 | 151100 | 48714664800 | 173500 | 173400 | 173500 | 173400 | 1087 |
| 344 | 20231222 | 151000 | 48526144600 | 173500 | 173500 | 173500 | 173400 | 789 |
| 345 | 20231222 | 150900 | 48389285400 | 173400 | 173400 | 173500 | 173400 | 439 |
| 346 | 20231222 | 150800 | 48313143200 | 173500 | 173400 | 173500 | 173400 | 459 |
| 347 | 20231222 | 150700 | 48233535500 | 173400 | 173500 | 173500 | 173400 | 829 |
| 348 | 20231222 | 150600 | 48089773900 | 173500 | 173500 | 173600 | 173400 | 3600 |
| 349 | 20231222 | 150500 | 47465170900 | 173500 | 173600 | 173600 | 173500 | 648 |
| 350 | 20231222 | 150400 | 47352724700 | 173600 | 173600 | 173600 | 173500 | 1010 |
| 351 | 20231222 | 150300 | 47177429100 | 173500 | 173600 | 173700 | 173500 | 1501 |
| 352 | 20231222 | 150200 | 46916856300 | 173600 | 173700 | 173700 | 173600 | 997 |
| 353 | 20231222 | 150100 | 46743771700 | 173600 | 173700 | 173800 | 173600 | 250 |
| 354 | 20231222 | 150000 | 46700350500 | 173600 | 173800 | 173800 | 173600 | 697 |
| 355 | 20231222 | 145900 | 46579273400 | 173800 | 173800 | 173800 | 173700 | 1000 |
| 356 | 20231222 | 145800 | 46405555500 | 173700 | 173800 | 173800 | 173700 | 422 |
| 357 | 20231222 | 145700 | 46332233800 | 173800 | 173800 | 173800 | 173700 | 212 |
| 358 | 20231222 | 145600 | 46295400200 | 173800 | 173800 | 173800 | 173700 | 226 |
| 359 | 20231222 | 145500 | 46256130700 | 173700 | 173800 | 173800 | 173700 | 199 |
| 360 | 20231222 | 145400 | 46221556200 | 173700 | 173900 | 173900 | 173700 | 1495 |
| 361 | 20231222 | 145300 | 45961732100 | 173800 | 173900 | 173900 | 173800 | 203 |
| 362 | 20231222 | 145200 | 45926439500 | 173800 | 173900 | 173900 | 173800 | 407 |
| 363 | 20231222 | 145100 | 45855695100 | 173800 | 173900 | 173900 | 173800 | 322 |
| 364 | 20231222 | 145000 | 45799719500 | 173900 | 174000 | 174000 | 173900 | 582 |
| 365 | 20231222 | 144900 | 45698479800 | 173900 | 174000 | 174000 | 173900 | 327 |
| 366 | 20231222 | 144800 | 45641610100 | 174000 | 174100 | 174100 | 173900 | 512 |
| 367 | 20231222 | 144700 | 45552525400 | 174000 | 174100 | 174100 | 174000 | 838 |
| 368 | 20231222 | 144600 | 45406702900 | 174000 | 174200 | 174200 | 174000 | 494 |
| 369 | 20231222 | 144500 | 45320692000 | 174200 | 174200 | 174200 | 174100 | 169 |
| 370 | 20231222 | 144400 | 45291264100 | 174200 | 174200 | 174200 | 174100 | 148 |
| 371 | 20231222 | 144300 | 45265491800 | 174200 | 174100 | 174200 | 174100 | 95 |
| 372 | 20231222 | 144200 | 45248949800 | 174100 | 174200 | 174200 | 174000 | 456 |
| 373 | 20231222 | 144100 | 45169594500 | 174200 | 174200 | 174200 | 174100 | 227 |
| 374 | 20231222 | 144000 | 45130063700 | 174100 | 174200 | 174200 | 174100 | 224 |
| 375 | 20231222 | 143900 | 45091062300 | 174200 | 174300 | 174300 | 174200 | 825 |
| 376 | 20231222 | 143800 | 44947344800 | 174300 | 174300 | 174300 | 174200 | 256 |
| 377 | 20231222 | 143700 | 44902745500 | 174300 | 174300 | 174300 | 174200 | 214 |
| 378 | 20231222 | 143600 | 44865461100 | 174200 | 174400 | 174400 | 174200 | 353 |
| 379 | 20231222 | 143500 | 44803959000 | 174300 | 174400 | 174400 | 174300 | 473 |
| 380 | 20231222 | 143400 | 44721511700 | 174400 | 174300 | 174400 | 174200 | 224 |
| 381 | 20231222 | 143300 | 44682466300 | 174300 | 174300 | 174300 | 174200 | 172 |
| 382 | 20231222 | 143200 | 44652498300 | 174300 | 174400 | 174400 | 174300 | 156 |
| 383 | 20231222 | 143100 | 44625301200 | 174300 | 174400 | 174400 | 174300 | 263 |
| 384 | 20231222 | 143000 | 44579449500 | 174300 | 174500 | 174500 | 174300 | 222 |
| 385 | 20231222 | 142900 | 44540741900 | 174500 | 174500 | 174500 | 174400 | 353 |
| 386 | 20231222 | 142800 | 44479175000 | 174400 | 174600 | 174600 | 174400 | 449 |
| 387 | 20231222 | 142700 | 44400830500 | 174500 | 174600 | 174600 | 174500 | 385 |
| 388 | 20231222 | 142600 | 44333645600 | 174600 | 174600 | 174600 | 174500 | 69 |
| 389 | 20231222 | 142500 | 44321600300 | 174600 | 174600 | 174600 | 174500 | 176 |
| 390 | 20231222 | 142400 | 44290879000 | 174600 | 174500 | 174700 | 174500 | 123 |
| 391 | 20231222 | 142300 | 44269401900 | 174600 | 174700 | 174700 | 174500 | 389 |
| 392 | 20231222 | 142200 | 44201502700 | 174600 | 174800 | 174800 | 174600 | 313 |
| 393 | 20231222 | 142100 | 44146809600 | 174800 | 174700 | 174800 | 174600 | 315 |
| 394 | 20231222 | 142000 | 44091765500 | 174600 | 174700 | 174700 | 174600 | 454 |
| 395 | 20231222 | 141900 | 44012476600 | 174600 | 174700 | 174700 | 174600 | 74 |
| 396 | 20231222 | 141800 | 43999550600 | 174600 | 174600 | 174600 | 174500 | 649 |
| 397 | 20231222 | 141700 | 43886241400 | 174500 | 174600 | 174600 | 174500 | 78 |
| 398 | 20231222 | 141600 | 43872625900 | 174500 | 174500 | 174600 | 174500 | 485 |
| 399 | 20231222 | 141500 | 43787976300 | 174400 | 174500 | 174500 | 174400 | 406 |
| 400 | 20231222 | 141400 | 43717144200 | 174500 | 174500 | 174500 | 174400 | 218 |
| 401 | 20231222 | 141300 | 43679111800 | 174500 | 174500 | 174500 | 174400 | 98 |
| 402 | 20231222 | 141200 | 43662014000 | 174500 | 174600 | 174600 | 174500 | 409 |
| 403 | 20231222 | 141100 | 43590638300 | 174600 | 174700 | 174700 | 174500 | 116 |
| 404 | 20231222 | 141000 | 43570390100 | 174800 | 174700 | 174800 | 174500 | 411 |
| 405 | 20231222 | 140900 | 43498575600 | 174800 | 174700 | 174800 | 174700 | 505 |
| 406 | 20231222 | 140800 | 43410337400 | 174700 | 174600 | 174700 | 174500 | 188 |
| 407 | 20231222 | 140700 | 43377511800 | 174600 | 174600 | 174600 | 174500 | 134 |
| 408 | 20231222 | 140600 | 43354122000 | 174600 | 174300 | 174600 | 174300 | 643 |
| 409 | 20231222 | 140500 | 43241942900 | 174400 | 174400 | 174400 | 174300 | 547 |
| 410 | 20231222 | 140400 | 43146587400 | 174400 | 174100 | 174400 | 174000 | 416 |
| 411 | 20231222 | 140300 | 43074105700 | 174000 | 174500 | 174500 | 174000 | 419 |
| 412 | 20231222 | 140200 | 43001047800 | 174500 | 173900 | 174500 | 173800 | 1797 |
| 413 | 20231222 | 140100 | 42688064500 | 173900 | 173900 | 173900 | 173800 | 71 |
| 414 | 20231222 | 140000 | 42675721500 | 173900 | 173900 | 173900 | 173800 | 161 |
| 415 | 20231222 | 135900 | 42647731000 | 173800 | 173900 | 173900 | 173800 | 189 |
| 416 | 20231222 | 135800 | 42614879200 | 173800 | 174000 | 174000 | 173800 | 184 |
| 417 | 20231222 | 135700 | 42582884100 | 174000 | 174000 | 174000 | 173900 | 149 |
| 418 | 20231222 | 135600 | 42556967700 | 173900 | 174000 | 174000 | 173900 | 58 |
| 419 | 20231222 | 135500 | 42546878000 | 174000 | 174000 | 174000 | 173900 | 115 |
| 420 | 20231222 | 135400 | 42526870400 | 173900 | 174000 | 174000 | 173900 | 144 |
| 421 | 20231222 | 135300 | 42501821700 | 174000 | 174000 | 174000 | 173800 | 270 |
| 422 | 20231222 | 135200 | 42454882300 | 173900 | 174000 | 174100 | 173900 | 539 |
| 423 | 20231222 | 135100 | 42361139500 | 174100 | 174300 | 174300 | 174000 | 81 |
| 424 | 20231222 | 135000 | 42347033200 | 174300 | 174200 | 174400 | 174200 | 228 |
| 425 | 20231222 | 134900 | 42307290800 | 174200 | 174000 | 174300 | 173900 | 165 |
| 426 | 20231222 | 134800 | 42278562300 | 174000 | 173900 | 174000 | 173900 | 421 |
| 427 | 20231222 | 134700 | 42205321900 | 174000 | 174300 | 174400 | 173900 | 855 |
| 428 | 20231222 | 134600 | 42056492000 | 174300 | 174400 | 174500 | 174300 | 244 |
| 429 | 20231222 | 134500 | 42013936100 | 174500 | 174300 | 174500 | 174300 | 509 |
| 430 | 20231222 | 134400 | 41925163100 | 174300 | 174200 | 174300 | 174100 | 455 |
| 431 | 20231222 | 134300 | 41845903000 | 174200 | 174100 | 174200 | 174000 | 325 |
| 432 | 20231222 | 134200 | 41789320500 | 174100 | 173900 | 174100 | 173800 | 368 |
| 433 | 20231222 | 134100 | 41725312800 | 173900 | 173900 | 173900 | 173800 | 214 |
| 434 | 20231222 | 134000 | 41688100500 | 173900 | 173800 | 173900 | 173800 | 239 |
| 435 | 20231222 | 133900 | 41646559600 | 173800 | 173900 | 173900 | 173800 | 117 |
| 436 | 20231222 | 133800 | 41626221000 | 173900 | 173800 | 173900 | 173800 | 361 |
| 437 | 20231222 | 133700 | 41563466200 | 173900 | 173800 | 173900 | 173800 | 205 |
| 438 | 20231222 | 133600 | 41527822800 | 173900 | 173900 | 173900 | 173800 | 138 |
| 439 | 20231222 | 133500 | 41503835800 | 173800 | 173700 | 173900 | 173700 | 157 |
| 440 | 20231222 | 133400 | 41476552500 | 173800 | 173800 | 173800 | 173700 | 331 |
| 441 | 20231222 | 133300 | 41419027900 | 173800 | 173700 | 173800 | 173600 | 329 |
| 442 | 20231222 | 133200 | 41361878200 | 173700 | 173700 | 173700 | 173600 | 201 |
| 443 | 20231222 | 133100 | 41326967700 | 173700 | 173700 | 173800 | 173600 | 284 |
| 444 | 20231222 | 133000 | 41277636000 | 173700 | 173600 | 173700 | 173600 | 145 |
| 445 | 20231222 | 132900 | 41252453300 | 173600 | 173700 | 173700 | 173600 | 490 |
| 446 | 20231222 | 132800 | 41167342800 | 173700 | 173600 | 173700 | 173600 | 288 |
| 447 | 20231222 | 132700 | 41117342500 | 173600 | 173700 | 173700 | 173600 | 282 |
| 448 | 20231222 | 132600 | 41068377100 | 173700 | 173700 | 173700 | 173700 | 76 |
| 449 | 20231222 | 132500 | 41055175900 | 173700 | 173600 | 173700 | 173600 | 361 |
| 450 | 20231222 | 132400 | 40992477500 | 173600 | 173700 | 173700 | 173600 | 155 |
| 451 | 20231222 | 132300 | 40965557300 | 173700 | 173800 | 173800 | 173600 | 481 |
| 452 | 20231222 | 132200 | 40882003900 | 173700 | 173700 | 173900 | 173700 | 269 |
| 453 | 20231222 | 132100 | 40835250700 | 173700 | 173800 | 173800 | 173700 | 87 |
| 454 | 20231222 | 132000 | 40820132700 | 173700 | 173700 | 173900 | 173700 | 77 |
| 455 | 20231222 | 131900 | 40806756200 | 173900 | 174000 | 174000 | 173600 | 3272 |
| 456 | 20231222 | 131800 | 40237924900 | 173900 | 173800 | 174000 | 173800 | 612 |
| 457 | 20231222 | 131700 | 40131534000 | 173800 | 173900 | 173900 | 173800 | 172 |
| 458 | 20231222 | 131600 | 40101636900 | 173900 | 173800 | 173900 | 173800 | 86 |
| 459 | 20231222 | 131500 | 40086688300 | 173800 | 174000 | 174000 | 173800 | 946 |
| 460 | 20231222 | 131400 | 39922191200 | 173900 | 174000 | 174000 | 173900 | 220 |
| 461 | 20231222 | 131300 | 39883932000 | 174000 | 173900 | 174000 | 173900 | 82 |
| 462 | 20231222 | 131200 | 39869667700 | 174000 | 174000 | 174000 | 173900 | 74 |
| 463 | 20231222 | 131100 | 39856795700 | 174000 | 173900 | 174000 | 173900 | 139 |
| 464 | 20231222 | 131000 | 39832621200 | 173900 | 174000 | 174000 | 173800 | 440 |
| 465 | 20231222 | 130900 | 39756125500 | 173900 | 173900 | 173900 | 173900 | 44 |
| 466 | 20231222 | 130800 | 39748473900 | 173900 | 173900 | 174000 | 173900 | 345 |
| 467 | 20231222 | 130700 | 39688478100 | 173900 | 174100 | 174100 | 173900 | 270 |
| 468 | 20231222 | 130600 | 39641496700 | 174100 | 174100 | 174100 | 174000 | 235 |
| 469 | 20231222 | 130500 | 39600586700 | 174100 | 173900 | 174100 | 173900 | 168 |
| 470 | 20231222 | 130400 | 39571345500 | 173800 | 173800 | 173900 | 173800 | 221 |
| 471 | 20231222 | 130300 | 39532925300 | 173800 | 173800 | 173900 | 173700 | 134 |
| 472 | 20231222 | 130200 | 39509636100 | 173800 | 173700 | 173800 | 173600 | 213 |
| 473 | 20231222 | 130100 | 39472635300 | 173700 | 173700 | 173800 | 173700 | 199 |
| 474 | 20231222 | 130000 | 39438068800 | 173700 | 173800 | 173900 | 173700 | 99 |
| 475 | 20231222 | 125900 | 39420861600 | 173800 | 173700 | 173900 | 173700 | 120 |
| 476 | 20231222 | 125800 | 39400003500 | 173700 | 173900 | 174000 | 173600 | 362 |
| 477 | 20231222 | 125700 | 39337072600 | 173600 | 174100 | 174100 | 173600 | 2721 |
| 478 | 20231222 | 125600 | 38864043400 | 174100 | 173900 | 174100 | 173800 | 427 |
| 479 | 20231222 | 125500 | 38789770400 | 173900 | 173900 | 173900 | 173700 | 253 |
| 480 | 20231222 | 125400 | 38745806200 | 173900 | 174200 | 174400 | 173600 | 5254 |
| 481 | 20231222 | 125300 | 37832283900 | 174200 | 174300 | 174300 | 174200 | 193 |
| 482 | 20231222 | 125200 | 37798651900 | 174200 | 174400 | 174400 | 174200 | 572 |
| 483 | 20231222 | 125100 | 37698957500 | 174400 | 174400 | 174500 | 174400 | 187 |
| 484 | 20231222 | 125000 | 37666342700 | 174400 | 174400 | 174500 | 174400 | 126 |
| 485 | 20231222 | 124900 | 37644364400 | 174400 | 174400 | 174500 | 174400 | 184 |
| 486 | 20231222 | 124800 | 37612274300 | 174400 | 174400 | 174500 | 174400 | 81 |
| 487 | 20231222 | 124700 | 37598147200 | 174400 | 174300 | 174400 | 174300 | 141 |
| 488 | 20231222 | 124600 | 37573557600 | 174300 | 174300 | 174400 | 174300 | 142 |
| 489 | 20231222 | 124500 | 37548805800 | 174300 | 174400 | 174400 | 174200 | 311 |
| 490 | 20231222 | 124400 | 37494599300 | 174400 | 174500 | 174500 | 174400 | 243 |
| 491 | 20231222 | 124300 | 37452214100 | 174500 | 174400 | 174500 | 174400 | 127 |
| 492 | 20231222 | 124200 | 37430064000 | 174400 | 174500 | 174500 | 174400 | 143 |
| 493 | 20231222 | 124100 | 37405123200 | 174400 | 174200 | 174500 | 174200 | 248 |
| 494 | 20231222 | 124000 | 37361909100 | 174300 | 174400 | 174500 | 174200 | 529 |
| 495 | 20231222 | 123900 | 37269692500 | 174400 | 174500 | 174500 | 174400 | 84 |
| 496 | 20231222 | 123800 | 37255040900 | 174400 | 174600 | 174600 | 174400 | 321 |
| 497 | 20231222 | 123700 | 37199028000 | 174500 | 174700 | 174700 | 174500 | 522 |
| 498 | 20231222 | 123600 | 37107882700 | 174700 | 174600 | 174700 | 174600 | 136 |
| 499 | 20231222 | 123500 | 37084134100 | 174600 | 174600 | 174700 | 174600 | 236 |
| 500 | 20231222 | 123400 | 37042921300 | 174600 | 174700 | 174700 | 174600 | 354 |
| 501 | 20231222 | 123300 | 36981105600 | 174700 | 174700 | 174700 | 174600 | 30 |
| 502 | 20231222 | 123200 | 36975867200 | 174600 | 174600 | 174700 | 174600 | 100 |
| 503 | 20231222 | 123100 | 36958406900 | 174600 | 174600 | 174800 | 174600 | 99 |
| 504 | 20231222 | 123000 | 36941117400 | 174700 | 174800 | 174800 | 174600 | 168 |
| 505 | 20231222 | 122900 | 36911764400 | 174800 | 174600 | 174800 | 174600 | 103 |
| 506 | 20231222 | 122800 | 36893767100 | 174600 | 174600 | 174700 | 174500 | 138 |
| 507 | 20231222 | 122700 | 36869671200 | 174600 | 174700 | 174800 | 174600 | 208 |
| 508 | 20231222 | 122600 | 36833339600 | 174700 | 174800 | 174900 | 174700 | 307 |
| 509 | 20231222 | 122500 | 36779674200 | 174800 | 174800 | 174900 | 174700 | 81 |
| 510 | 20231222 | 122400 | 36765513900 | 174800 | 174900 | 175100 | 174800 | 466 |
| 511 | 20231222 | 122300 | 36683986300 | 174900 | 174800 | 174900 | 174800 | 110 |
| 512 | 20231222 | 122200 | 36664754700 | 174800 | 174900 | 174900 | 174600 | 329 |
| 513 | 20231222 | 122100 | 36607251800 | 174900 | 175100 | 175100 | 174800 | 175 |
| 514 | 20231222 | 122000 | 36576635500 | 175000 | 174900 | 175200 | 174900 | 270 |
| 515 | 20231222 | 121900 | 36529373700 | 175000 | 175100 | 175200 | 175000 | 525 |
| 516 | 20231222 | 121800 | 36437469200 | 175100 | 174900 | 175200 | 174900 | 183 |
| 517 | 20231222 | 121700 | 36405438800 | 174900 | 174900 | 175000 | 174900 | 192 |
| 518 | 20231222 | 121600 | 36371850400 | 174900 | 175000 | 175000 | 174800 | 346 |
| 519 | 20231222 | 121500 | 36311339400 | 174900 | 174800 | 175300 | 174800 | 240 |
| 520 | 20231222 | 121400 | 36269315500 | 174800 | 174200 | 175800 | 174200 | 2657 |
| 521 | 20231222 | 121300 | 35804055600 | 174300 | 174200 | 174300 | 174100 | 345 |
| 522 | 20231222 | 121200 | 35743938800 | 174200 | 174100 | 174200 | 174100 | 199 |
| 523 | 20231222 | 121100 | 35709280600 | 174200 | 174200 | 174200 | 174100 | 79 |
| 524 | 20231222 | 121000 | 35695522500 | 174300 | 174200 | 174300 | 174100 | 265 |
| 525 | 20231222 | 120900 | 35649360900 | 174300 | 174300 | 174400 | 174200 | 220 |
| 526 | 20231222 | 120800 | 35611016200 | 174300 | 174200 | 174300 | 174200 | 148 |
| 527 | 20231222 | 120700 | 35585223900 | 174300 | 174200 | 174300 | 174100 | 132 |
| 528 | 20231222 | 120600 | 35562227900 | 174200 | 174000 | 174200 | 173900 | 291 |
| 529 | 20231222 | 120500 | 35511587000 | 174000 | 173800 | 174000 | 173800 | 123 |
| 530 | 20231222 | 120400 | 35490204100 | 174000 | 173800 | 174000 | 173800 | 224 |
| 531 | 20231222 | 120300 | 35451247400 | 173800 | 173800 | 173900 | 173600 | 478 |
| 532 | 20231222 | 120200 | 35368187800 | 173800 | 173800 | 173800 | 173700 | 199 |
| 533 | 20231222 | 120100 | 35333617300 | 173700 | 173700 | 173800 | 173700 | 212 |
| 534 | 20231222 | 120000 | 35296790700 | 173700 | 173600 | 173700 | 173600 | 171 |
| 535 | 20231222 | 115900 | 35267097200 | 173700 | 173600 | 173700 | 173600 | 123 |
| 536 | 20231222 | 115800 | 35245740800 | 173700 | 173700 | 173800 | 173600 | 300 |
| 537 | 20231222 | 115700 | 35193634800 | 173700 | 173800 | 173800 | 173700 | 110 |
| 538 | 20231222 | 115600 | 35174524800 | 173800 | 173600 | 173800 | 173600 | 247 |
| 539 | 20231222 | 115500 | 35131633800 | 173600 | 173700 | 173800 | 173500 | 1153 |
| 540 | 20231222 | 115400 | 34931424700 | 173800 | 173800 | 173800 | 173700 | 276 |
| 541 | 20231222 | 115300 | 34883459300 | 173700 | 173800 | 173800 | 173700 | 234 |
| 542 | 20231222 | 115200 | 34842797500 | 173900 | 173800 | 173900 | 173600 | 299 |
| 543 | 20231222 | 115100 | 34790842200 | 173800 | 173700 | 173800 | 173600 | 260 |
| 544 | 20231222 | 115000 | 34745680400 | 173700 | 173600 | 173700 | 173600 | 122 |
| 545 | 20231222 | 114900 | 34724496600 | 173600 | 173600 | 173700 | 173500 | 419 |
| 546 | 20231222 | 114800 | 34651761100 | 173700 | 173500 | 173700 | 173500 | 283 |
| 547 | 20231222 | 114700 | 34602639800 | 173500 | 173500 | 173600 | 173400 | 371 |
| 548 | 20231222 | 114600 | 34538267900 | 173400 | 173400 | 173500 | 173400 | 49 |
| 549 | 20231222 | 114500 | 34529769400 | 173400 | 173400 | 173500 | 173400 | 399 |
| 550 | 20231222 | 114400 | 34460550500 | 173500 | 173400 | 173500 | 173300 | 257 |
| 551 | 20231222 | 114300 | 34415982100 | 173400 | 173400 | 173400 | 173300 | 823 |
| 552 | 20231222 | 114200 | 34273312200 | 173300 | 173300 | 173400 | 173300 | 251 |
| 553 | 20231222 | 114100 | 34229810000 | 173300 | 173300 | 173400 | 173200 | 1038 |
| 554 | 20231222 | 114000 | 34049987700 | 173200 | 173200 | 173400 | 173200 | 1099 |
| 555 | 20231222 | 113900 | 33859567100 | 173200 | 173300 | 173400 | 173200 | 1583 |
| 556 | 20231222 | 113800 | 33585234400 | 173300 | 173600 | 173700 | 173200 | 3728 |
| 557 | 20231222 | 113700 | 32938512300 | 173700 | 173800 | 173900 | 173600 | 2165 |
| 558 | 20231222 | 113600 | 32562459700 | 173800 | 173800 | 173800 | 173700 | 495 |
| 559 | 20231222 | 113500 | 32476435000 | 173800 | 173900 | 173900 | 173800 | 553 |
| 560 | 20231222 | 113400 | 32380312700 | 173900 | 173900 | 173900 | 173800 | 235 |
| 561 | 20231222 | 113300 | 32339456700 | 173900 | 173900 | 173900 | 173800 | 608 |
| 562 | 20231222 | 113200 | 32233766600 | 173900 | 173800 | 173900 | 173700 | 966 |
| 563 | 20231222 | 113100 | 32065919800 | 173900 | 173800 | 174100 | 173800 | 2116 |
| 564 | 20231222 | 113000 | 31697989100 | 173900 | 174400 | 174500 | 173800 | 9794 |
| 565 | 20231222 | 112900 | 29993343100 | 174400 | 174300 | 174400 | 174300 | 249 |
| 566 | 20231222 | 112800 | 29949928400 | 174300 | 174400 | 174400 | 174300 | 189 |
| 567 | 20231222 | 112700 | 29916970700 | 174400 | 174300 | 174600 | 174300 | 189 |
| 568 | 20231222 | 112600 | 29884014500 | 174400 | 174400 | 174400 | 174300 | 219 |
| 569 | 20231222 | 112500 | 29845834400 | 174300 | 174200 | 174400 | 174200 | 390 |
| 570 | 20231222 | 112400 | 29777861000 | 174200 | 174400 | 174400 | 174100 | 3849 |
| 571 | 20231222 | 112300 | 29107236400 | 174300 | 174600 | 174700 | 174300 | 3985 |
| 572 | 20231222 | 112200 | 28411770800 | 174600 | 174700 | 174700 | 174600 | 318 |
| 573 | 20231222 | 112100 | 28356225100 | 174700 | 174800 | 174900 | 174600 | 696 |
| 574 | 20231222 | 112000 | 28234605900 | 174900 | 174800 | 174900 | 174700 | 558 |
| 575 | 20231222 | 111900 | 28137106600 | 174900 | 174800 | 174900 | 174700 | 195 |
| 576 | 20231222 | 111800 | 28103020300 | 174800 | 174700 | 174900 | 174700 | 353 |
| 577 | 20231222 | 111700 | 28041311700 | 174700 | 174800 | 174900 | 174700 | 810 |
| 578 | 20231222 | 111600 | 27899748800 | 174800 | 174900 | 175000 | 174800 | 449 |
| 579 | 20231222 | 111500 | 27821231800 | 175000 | 175000 | 175100 | 174900 | 1397 |
| 580 | 20231222 | 111400 | 27576868900 | 175000 | 175100 | 175100 | 174900 | 2204 |
| 581 | 20231222 | 111300 | 27191132100 | 175100 | 175300 | 175400 | 175100 | 719 |
| 582 | 20231222 | 111200 | 27065143200 | 175300 | 175300 | 175400 | 175200 | 354 |
| 583 | 20231222 | 111100 | 27003093900 | 175300 | 175200 | 175400 | 175200 | 494 |
| 584 | 20231222 | 111000 | 26916498600 | 175300 | 175200 | 175300 | 175200 | 231 |
| 585 | 20231222 | 110900 | 26876015700 | 175300 | 175300 | 175300 | 175200 | 39 |
| 586 | 20231222 | 110800 | 26869179300 | 175200 | 175200 | 175200 | 175100 | 317 |
| 587 | 20231222 | 110700 | 26813651400 | 175200 | 175100 | 175200 | 175100 | 206 |
| 588 | 20231222 | 110600 | 26777570300 | 175200 | 175100 | 175200 | 175100 | 144 |
| 589 | 20231222 | 110500 | 26752347800 | 175100 | 175100 | 175200 | 175100 | 242 |
| 590 | 20231222 | 110400 | 26709962500 | 175200 | 175200 | 175200 | 175100 | 253 |
| 591 | 20231222 | 110300 | 26665645100 | 175200 | 175100 | 175200 | 175100 | 102 |
| 592 | 20231222 | 110200 | 26647776100 | 175100 | 175100 | 175200 | 175000 | 353 |
| 593 | 20231222 | 110100 | 26585964500 | 175100 | 175200 | 175200 | 175000 | 322 |
| 594 | 20231222 | 110000 | 26529575500 | 175100 | 175000 | 175200 | 175000 | 457 |
| 595 | 20231222 | 105900 | 26449561200 | 175100 | 175100 | 175100 | 175000 | 108 |
| 596 | 20231222 | 105800 | 26430654700 | 175100 | 175100 | 175200 | 175100 | 213 |
| 597 | 20231222 | 105700 | 26393356400 | 175200 | 175100 | 175200 | 175100 | 110 |
| 598 | 20231222 | 105600 | 26374090100 | 175100 | 175200 | 175200 | 175100 | 89 |
| 599 | 20231222 | 105500 | 26358498800 | 175100 | 175100 | 175200 | 175100 | 235 |
| 600 | 20231222 | 105400 | 26317350100 | 175000 | 175000 | 175200 | 175000 | 78 |
| 601 | 20231222 | 105300 | 26303695200 | 175100 | 175000 | 175100 | 174900 | 310 |
| 602 | 20231222 | 105200 | 26249451400 | 174900 | 175000 | 175000 | 174900 | 227 |
| 603 | 20231222 | 105100 | 26209738600 | 175000 | 175000 | 175000 | 174900 | 277 |
| 604 | 20231222 | 105000 | 26161278400 | 175000 | 174900 | 175100 | 174900 | 605 |
| 605 | 20231222 | 104900 | 26055417100 | 174900 | 175100 | 175100 | 174900 | 559 |
| 606 | 20231222 | 104800 | 25957616900 | 175000 | 175100 | 175200 | 174900 | 189 |
| 607 | 20231222 | 104700 | 25924545700 | 175100 | 175300 | 175300 | 174900 | 1336 |
| 608 | 20231222 | 104600 | 25690639400 | 175300 | 175300 | 175400 | 175200 | 473 |
| 609 | 20231222 | 104500 | 25607717100 | 175300 | 175300 | 175300 | 175200 | 294 |
| 610 | 20231222 | 104400 | 25556182400 | 175200 | 175200 | 175300 | 175200 | 455 |
| 611 | 20231222 | 104300 | 25476459600 | 175200 | 175300 | 175300 | 175200 | 219 |
| 612 | 20231222 | 104200 | 25438082700 | 175200 | 175000 | 175200 | 175000 | 152 |
| 613 | 20231222 | 104100 | 25411465800 | 175000 | 175000 | 175100 | 175000 | 755 |
| 614 | 20231222 | 104000 | 25279330700 | 175100 | 175000 | 175200 | 174900 | 504 |
| 615 | 20231222 | 103900 | 25191117300 | 175000 | 175000 | 175100 | 174900 | 579 |
| 616 | 20231222 | 103800 | 25089795100 | 174900 | 175100 | 175100 | 174900 | 237 |
| 617 | 20231222 | 103700 | 25048322200 | 175000 | 174900 | 175100 | 174900 | 728 |
| 618 | 20231222 | 103600 | 24920958900 | 174900 | 174900 | 175000 | 174800 | 357 |
| 619 | 20231222 | 103500 | 24858513100 | 174900 | 174800 | 174900 | 174800 | 122 |
| 620 | 20231222 | 103400 | 24837177500 | 174900 | 174800 | 174900 | 174700 | 134 |
| 621 | 20231222 | 103300 | 24813757900 | 174700 | 174600 | 174700 | 174600 | 1299 |
| 622 | 20231222 | 103200 | 24586929800 | 174600 | 174700 | 174700 | 174600 | 597 |
| 623 | 20231222 | 103100 | 24482674000 | 174700 | 174800 | 174900 | 174700 | 380 |
| 624 | 20231222 | 103000 | 24416279300 | 174900 | 174700 | 174900 | 174600 | 202 |
| 625 | 20231222 | 102900 | 24380984300 | 174600 | 174700 | 174700 | 174600 | 350 |
| 626 | 20231222 | 102800 | 24319861300 | 174700 | 174500 | 174700 | 174500 | 378 |
| 627 | 20231222 | 102700 | 24253863200 | 174600 | 174600 | 174600 | 174500 | 557 |
| 628 | 20231222 | 102600 | 24156658100 | 174600 | 174600 | 174700 | 174600 | 426 |
| 629 | 20231222 | 102500 | 24082269400 | 174700 | 174700 | 174800 | 174600 | 363 |
| 630 | 20231222 | 102400 | 24018875800 | 174600 | 174700 | 174800 | 174600 | 415 |
| 631 | 20231222 | 102300 | 23946366500 | 174800 | 174600 | 174800 | 174600 | 207 |
| 632 | 20231222 | 102200 | 23910217800 | 174600 | 174800 | 174800 | 174600 | 372 |
| 633 | 20231222 | 102100 | 23845232200 | 174800 | 174700 | 174800 | 174700 | 222 |
| 634 | 20231222 | 102000 | 23806438500 | 174800 | 174800 | 174800 | 174700 | 359 |
| 635 | 20231222 | 101900 | 23743691500 | 174800 | 175000 | 175000 | 174800 | 297 |
| 636 | 20231222 | 101800 | 23691764800 | 175000 | 175200 | 175300 | 174700 | 116 |
| 637 | 20231222 | 101700 | 23671464900 | 175300 | 174500 | 175300 | 174400 | 1114 |
| 638 | 20231222 | 101600 | 23476826300 | 174600 | 175200 | 175200 | 174500 | 2576 |
| 639 | 20231222 | 101500 | 23027078200 | 175200 | 175100 | 175200 | 175000 | 495 |
| 640 | 20231222 | 101400 | 22940390200 | 175200 | 175500 | 175500 | 174600 | 212 |
| 641 | 20231222 | 101300 | 22903263200 | 175500 | 174400 | 175500 | 174200 | 4402 |
| 642 | 20231222 | 101200 | 22135069900 | 174500 | 174600 | 174700 | 174400 | 1886 |
| 643 | 20231222 | 101100 | 21805916400 | 174600 | 174700 | 174700 | 174500 | 2500 |
| 644 | 20231222 | 101000 | 21369505400 | 174700 | 174800 | 174800 | 174600 | 1164 |
| 645 | 20231222 | 100900 | 21166150400 | 174800 | 174900 | 175000 | 174700 | 2952 |
| 646 | 20231222 | 100800 | 20650058000 | 174900 | 175100 | 175100 | 174900 | 4771 |
| 647 | 20231222 | 100700 | 19815227700 | 175000 | 175200 | 175300 | 175000 | 4080 |
| 648 | 20231222 | 100600 | 19101036900 | 175200 | 175200 | 175200 | 175100 | 324 |
| 649 | 20231222 | 100500 | 19044273800 | 175200 | 175200 | 175300 | 175100 | 504 |
| 650 | 20231222 | 100400 | 18955972700 | 175200 | 175300 | 175300 | 175200 | 415 |
| 651 | 20231222 | 100300 | 18883245800 | 175300 | 175400 | 175400 | 175100 | 2064 |
| 652 | 20231222 | 100200 | 18521718800 | 175400 | 175400 | 175400 | 175200 | 1374 |
| 653 | 20231222 | 100100 | 18280894100 | 175400 | 175300 | 175500 | 175300 | 414 |
| 654 | 20231222 | 100000 | 18208299900 | 175300 | 175400 | 175500 | 175300 | 276 |
| 655 | 20231222 | 095900 | 18159897700 | 175400 | 175400 | 175500 | 175400 | 224 |
| 656 | 20231222 | 095800 | 18120603500 | 175400 | 175600 | 175700 | 175400 | 361 |
| 657 | 20231222 | 095700 | 18057233900 | 175600 | 175700 | 175700 | 175500 | 231 |
| 658 | 20231222 | 095600 | 18016675800 | 175700 | 175500 | 175800 | 175500 | 293 |
| 659 | 20231222 | 095500 | 17965209900 | 175600 | 175600 | 175700 | 175500 | 320 |
| 660 | 20231222 | 095400 | 17909017800 | 175600 | 175800 | 175800 | 175600 | 317 |
| 661 | 20231222 | 095300 | 17853310500 | 175800 | 175900 | 175900 | 175600 | 193 |
| 662 | 20231222 | 095200 | 17819380500 | 175900 | 175300 | 175900 | 175200 | 802 |
| 663 | 20231222 | 095100 | 17678672900 | 175300 | 175100 | 175300 | 175100 | 321 |
| 664 | 20231222 | 095000 | 17622441200 | 175200 | 175200 | 175300 | 175100 | 501 |
| 665 | 20231222 | 094900 | 17534677200 | 175200 | 175400 | 175400 | 175100 | 886 |
| 666 | 20231222 | 094800 | 17379475900 | 175300 | 175400 | 175600 | 175200 | 266 |
| 667 | 20231222 | 094700 | 17332841200 | 175400 | 175100 | 175600 | 175100 | 1690 |
| 668 | 20231222 | 094600 | 17036593000 | 175100 | 175200 | 175200 | 175100 | 1442 |
| 669 | 20231222 | 094500 | 16784084300 | 175100 | 175100 | 175200 | 175100 | 1193 |
| 670 | 20231222 | 094400 | 16575151600 | 175100 | 175200 | 175200 | 175100 | 284 |
| 671 | 20231222 | 094300 | 16525410400 | 175200 | 175100 | 175200 | 175100 | 288 |
| 672 | 20231222 | 094200 | 16474973000 | 175100 | 175400 | 175400 | 175100 | 1666 |
| 673 | 20231222 | 094100 | 16183041200 | 175400 | 175400 | 175400 | 175300 | 247 |
| 674 | 20231222 | 094000 | 16139734800 | 175400 | 175400 | 175600 | 175300 | 446 |
| 675 | 20231222 | 093900 | 16061479000 | 175400 | 175600 | 175600 | 175400 | 596 |
| 676 | 20231222 | 093800 | 15956892000 | 175600 | 175700 | 175800 | 175500 | 331 |
| 677 | 20231222 | 093700 | 15898765800 | 175800 | 175800 | 175900 | 175700 | 491 |
| 678 | 20231222 | 093600 | 15812444500 | 175900 | 175400 | 176000 | 175400 | 992 |
| 679 | 20231222 | 093500 | 15638045600 | 175300 | 175200 | 175300 | 175100 | 395 |
| 680 | 20231222 | 093400 | 15568832000 | 175200 | 175300 | 175300 | 175200 | 1933 |
| 681 | 20231222 | 093300 | 15230122000 | 175200 | 175300 | 175300 | 175200 | 640 |
| 682 | 20231222 | 093200 | 15117951500 | 175300 | 175400 | 175500 | 175300 | 590 |
| 683 | 20231222 | 093100 | 15014510400 | 175500 | 175500 | 175800 | 175300 | 2386 |
| 684 | 20231222 | 093000 | 14595935000 | 175600 | 175800 | 175900 | 175500 | 1606 |
| 685 | 20231222 | 092900 | 14313808800 | 175800 | 176000 | 176000 | 175800 | 603 |
| 686 | 20231222 | 092800 | 14207769700 | 176000 | 175900 | 176000 | 175900 | 411 |
| 687 | 20231222 | 092700 | 14135461300 | 175900 | 175600 | 175900 | 175600 | 602 |
| 688 | 20231222 | 092600 | 14029701300 | 175700 | 176500 | 176500 | 175600 | 1897 |
| 689 | 20231222 | 092500 | 13695618400 | 176500 | 176600 | 176600 | 176400 | 903 |
| 690 | 20231222 | 092400 | 13536223900 | 176600 | 176400 | 176700 | 176300 | 798 |
| 691 | 20231222 | 092300 | 13395304700 | 176300 | 175600 | 176600 | 175500 | 1312 |
| 692 | 20231222 | 092200 | 13163964100 | 175600 | 175500 | 175600 | 175400 | 720 |
| 693 | 20231222 | 092100 | 13037644000 | 175500 | 175400 | 175900 | 175400 | 1199 |
| 694 | 20231222 | 092000 | 12827257500 | 175500 | 175500 | 176300 | 175400 | 1313 |
| 695 | 20231222 | 091900 | 12596859300 | 175500 | 176400 | 176500 | 175400 | 1960 |
| 696 | 20231222 | 091800 | 12252331700 | 176400 | 176300 | 176500 | 176000 | 2898 |
| 697 | 20231222 | 091700 | 11741493200 | 176300 | 176100 | 176300 | 176000 | 706 |
| 698 | 20231222 | 091600 | 11617139500 | 176100 | 175600 | 176100 | 175500 | 1042 |
| 699 | 20231222 | 091500 | 11433968200 | 175500 | 175300 | 175600 | 175200 | 2179 |
| 700 | 20231222 | 091400 | 11051796900 | 175300 | 175300 | 175600 | 175100 | 3450 |
| 701 | 20231222 | 091300 | 10446978700 | 175300 | 175600 | 175600 | 175300 | 2604 |
| 702 | 20231222 | 091200 | 9990289600 | 175600 | 175600 | 175600 | 174900 | 999 |
| 703 | 20231222 | 091100 | 9815129500 | 175000 | 175200 | 175600 | 174900 | 8631 |
| 704 | 20231222 | 091000 | 8303906100 | 175200 | 176000 | 176200 | 175100 | 4234 |
| 705 | 20231222 | 090900 | 7560535900 | 175900 | 175800 | 176300 | 175100 | 6401 |
| 706 | 20231222 | 090800 | 6436008700 | 175700 | 176400 | 176400 | 175500 | 4931 |
| 707 | 20231222 | 090700 | 5568222000 | 176300 | 177100 | 177200 | 176300 | 3953 |
| 708 | 20231222 | 090600 | 4869437200 | 177200 | 177200 | 177300 | 176800 | 2370 |
| 709 | 20231222 | 090500 | 4449947700 | 177200 | 177900 | 178000 | 177100 | 3006 |
| 710 | 20231222 | 090400 | 3916184800 | 178000 | 178000 | 178300 | 177900 | 1838 |
| 711 | 20231222 | 090300 | 3589142100 | 177900 | 179100 | 179100 | 177700 | 2319 |
| 712 | 20231222 | 090200 | 3176251400 | 178900 | 178400 | 179100 | 177700 | 5286 |
| 713 | 20231222 | 090100 | 2234055800 | 178100 | 178900 | 178900 | 177800 | 1892 |
| 714 | 20231222 | 090000 | 1897037900 | 177900 | 179100 | 179300 | 177000 | 10077 |