44 KiB
44 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 213000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 3611 |
| 3 | 20231204 | 212900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 4 | 20231204 | 212800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 5 | 20231204 | 212700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 6 | 20231204 | 212600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 7 | 20231204 | 212500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 8 | 20231204 | 212400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 9 | 20231204 | 212300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 10 | 20231204 | 212200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 11 | 20231204 | 212100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 12 | 20231204 | 212000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 13 | 20231204 | 211900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 14 | 20231204 | 211800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 15 | 20231204 | 211700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 16 | 20231204 | 211600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 17 | 20231204 | 211500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 18 | 20231204 | 211400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 19 | 20231204 | 211300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 20 | 20231204 | 211200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 21 | 20231204 | 211100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 22 | 20231204 | 211000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 23 | 20231204 | 210900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 24 | 20231204 | 210800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 25 | 20231204 | 210700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 26 | 20231204 | 210600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 27 | 20231204 | 210500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 28 | 20231204 | 210400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 29 | 20231204 | 210300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 30 | 20231204 | 210200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 31 | 20231204 | 210100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 32 | 20231204 | 210000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 3611 |
| 33 | 20231204 | 205900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 34 | 20231204 | 205800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 35 | 20231204 | 205700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 36 | 20231204 | 205600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 37 | 20231204 | 205500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 38 | 20231204 | 205400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 39 | 20231204 | 205300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 40 | 20231204 | 205200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 41 | 20231204 | 205100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 42 | 20231204 | 205000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 43 | 20231204 | 204900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 44 | 20231204 | 204800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 45 | 20231204 | 204700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 46 | 20231204 | 204600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 47 | 20231204 | 204500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 48 | 20231204 | 204400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 49 | 20231204 | 204300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 50 | 20231204 | 204200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 51 | 20231204 | 204100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 52 | 20231204 | 204000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 53 | 20231204 | 203900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 54 | 20231204 | 203800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 55 | 20231204 | 203700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 56 | 20231204 | 203600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 57 | 20231204 | 203500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 58 | 20231204 | 203400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 59 | 20231204 | 203300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 60 | 20231204 | 203200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 61 | 20231204 | 203100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 62 | 20231204 | 203000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 3611 |
| 63 | 20231204 | 202900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 64 | 20231204 | 202800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 65 | 20231204 | 202700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 66 | 20231204 | 202600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 67 | 20231204 | 202500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 68 | 20231204 | 202400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 69 | 20231204 | 202300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 70 | 20231204 | 202200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 71 | 20231204 | 202100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 72 | 20231204 | 202000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 73 | 20231204 | 201900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 74 | 20231204 | 201800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 75 | 20231204 | 201700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 76 | 20231204 | 201600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 77 | 20231204 | 201500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 78 | 20231204 | 201400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 79 | 20231204 | 201300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 80 | 20231204 | 201200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 81 | 20231204 | 201100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 82 | 20231204 | 201000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 83 | 20231204 | 200900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 84 | 20231204 | 200800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 85 | 20231204 | 200700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 86 | 20231204 | 200600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 87 | 20231204 | 200500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 88 | 20231204 | 200400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 89 | 20231204 | 200300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 90 | 20231204 | 200200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 91 | 20231204 | 200100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 92 | 20231204 | 200000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 3611 |
| 93 | 20231204 | 195900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 94 | 20231204 | 195800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 95 | 20231204 | 195700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 96 | 20231204 | 195600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 97 | 20231204 | 195500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 98 | 20231204 | 195400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 99 | 20231204 | 195300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 100 | 20231204 | 195200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 101 | 20231204 | 195100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 102 | 20231204 | 195000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 103 | 20231204 | 194900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 104 | 20231204 | 194800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 105 | 20231204 | 194700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 106 | 20231204 | 194600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 107 | 20231204 | 194500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 108 | 20231204 | 194400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 109 | 20231204 | 194300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 110 | 20231204 | 194200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 111 | 20231204 | 194100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 112 | 20231204 | 194000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 113 | 20231204 | 193900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 114 | 20231204 | 193800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 115 | 20231204 | 193700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 116 | 20231204 | 193600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 117 | 20231204 | 193500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 118 | 20231204 | 193400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 119 | 20231204 | 193300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 120 | 20231204 | 193200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 121 | 20231204 | 193100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 122 | 20231204 | 193000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 3611 |
| 123 | 20231204 | 192900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 124 | 20231204 | 192800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 125 | 20231204 | 192700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 126 | 20231204 | 192600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 127 | 20231204 | 192500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 128 | 20231204 | 192400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 129 | 20231204 | 192300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 130 | 20231204 | 192200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 131 | 20231204 | 192100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 132 | 20231204 | 192000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 133 | 20231204 | 191900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 134 | 20231204 | 191800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 135 | 20231204 | 191700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 136 | 20231204 | 191600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 137 | 20231204 | 191500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 138 | 20231204 | 191400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 139 | 20231204 | 191300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 140 | 20231204 | 191200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 141 | 20231204 | 191100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 142 | 20231204 | 191000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 143 | 20231204 | 190900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 144 | 20231204 | 190800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 145 | 20231204 | 190700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 146 | 20231204 | 190600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 147 | 20231204 | 190500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 148 | 20231204 | 190400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 149 | 20231204 | 190300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 150 | 20231204 | 190200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 151 | 20231204 | 190100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 152 | 20231204 | 190000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 3611 |
| 153 | 20231204 | 185900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 154 | 20231204 | 185800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 155 | 20231204 | 185700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 156 | 20231204 | 185600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 157 | 20231204 | 185500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 158 | 20231204 | 185400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 159 | 20231204 | 185300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 160 | 20231204 | 185200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 161 | 20231204 | 185100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 162 | 20231204 | 185000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 163 | 20231204 | 184900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 164 | 20231204 | 184800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 165 | 20231204 | 184700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 166 | 20231204 | 184600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 167 | 20231204 | 184500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 168 | 20231204 | 184400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 169 | 20231204 | 184300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 170 | 20231204 | 184200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 171 | 20231204 | 184100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 172 | 20231204 | 184000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 173 | 20231204 | 183900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 174 | 20231204 | 183800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 175 | 20231204 | 183700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 176 | 20231204 | 183600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 177 | 20231204 | 183500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 178 | 20231204 | 183400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 179 | 20231204 | 183300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 180 | 20231204 | 183200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 181 | 20231204 | 183100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 182 | 20231204 | 183000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 3611 |
| 183 | 20231204 | 182900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 184 | 20231204 | 182800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 185 | 20231204 | 182700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 186 | 20231204 | 182600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 187 | 20231204 | 182500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 188 | 20231204 | 182400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 189 | 20231204 | 182300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 190 | 20231204 | 182200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 191 | 20231204 | 182100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 192 | 20231204 | 182000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 193 | 20231204 | 181900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 194 | 20231204 | 181800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 195 | 20231204 | 181700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 196 | 20231204 | 181600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 197 | 20231204 | 181500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 198 | 20231204 | 181400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 199 | 20231204 | 181300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 200 | 20231204 | 181200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 201 | 20231204 | 181100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 202 | 20231204 | 181000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 203 | 20231204 | 180900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 204 | 20231204 | 180800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 205 | 20231204 | 180700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 206 | 20231204 | 180600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 207 | 20231204 | 180500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 208 | 20231204 | 180400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 209 | 20231204 | 180300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 210 | 20231204 | 180200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 211 | 20231204 | 180100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 212 | 20231204 | 180000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 3611 |
| 213 | 20231204 | 175900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 214 | 20231204 | 175800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 215 | 20231204 | 175700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 216 | 20231204 | 175600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 217 | 20231204 | 175500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 218 | 20231204 | 175400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 219 | 20231204 | 175300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 220 | 20231204 | 175200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 221 | 20231204 | 175100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 222 | 20231204 | 175000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 223 | 20231204 | 174900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 224 | 20231204 | 174800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 225 | 20231204 | 174700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 226 | 20231204 | 174600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 227 | 20231204 | 174500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 228 | 20231204 | 174400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 229 | 20231204 | 174300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 230 | 20231204 | 174200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 231 | 20231204 | 174100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 232 | 20231204 | 174000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 233 | 20231204 | 173900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 234 | 20231204 | 173800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 235 | 20231204 | 173700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 236 | 20231204 | 173600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 237 | 20231204 | 173500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 238 | 20231204 | 173400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 239 | 20231204 | 173300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 240 | 20231204 | 173200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 241 | 20231204 | 173100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 242 | 20231204 | 173000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 3611 |
| 243 | 20231204 | 172900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 244 | 20231204 | 172800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 245 | 20231204 | 172700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 246 | 20231204 | 172600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 247 | 20231204 | 172500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 248 | 20231204 | 172400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 249 | 20231204 | 172300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 250 | 20231204 | 172200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 251 | 20231204 | 172100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 252 | 20231204 | 172000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 253 | 20231204 | 171900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 254 | 20231204 | 171800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 255 | 20231204 | 171700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 256 | 20231204 | 171600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 257 | 20231204 | 171500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 258 | 20231204 | 171400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 259 | 20231204 | 171300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 260 | 20231204 | 171200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 261 | 20231204 | 171100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 262 | 20231204 | 171000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 263 | 20231204 | 170900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 264 | 20231204 | 170800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 265 | 20231204 | 170700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 266 | 20231204 | 170600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 267 | 20231204 | 170500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 268 | 20231204 | 170400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 269 | 20231204 | 170300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 270 | 20231204 | 170200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 271 | 20231204 | 170100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 272 | 20231204 | 170000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 3611 |
| 273 | 20231204 | 165900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 274 | 20231204 | 165800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 275 | 20231204 | 165700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 276 | 20231204 | 165600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 277 | 20231204 | 165500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 278 | 20231204 | 165400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 279 | 20231204 | 165300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 280 | 20231204 | 165200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 281 | 20231204 | 165100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 282 | 20231204 | 165000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 283 | 20231204 | 164900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 284 | 20231204 | 164800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 285 | 20231204 | 164700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 286 | 20231204 | 164600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 287 | 20231204 | 164500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 288 | 20231204 | 164400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 289 | 20231204 | 164300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 290 | 20231204 | 164200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 291 | 20231204 | 164100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 292 | 20231204 | 164000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 293 | 20231204 | 163900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 294 | 20231204 | 163800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 295 | 20231204 | 163700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 296 | 20231204 | 163600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 297 | 20231204 | 163500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 298 | 20231204 | 163400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 299 | 20231204 | 163300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 300 | 20231204 | 163200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 301 | 20231204 | 163100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 302 | 20231204 | 163000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 3611 |
| 303 | 20231204 | 162900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 304 | 20231204 | 162800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 305 | 20231204 | 162700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 306 | 20231204 | 162600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 307 | 20231204 | 162500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 308 | 20231204 | 162400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 309 | 20231204 | 162300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 310 | 20231204 | 162200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 311 | 20231204 | 162100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 312 | 20231204 | 162000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 313 | 20231204 | 161900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 314 | 20231204 | 161800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 315 | 20231204 | 161700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 316 | 20231204 | 161600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 317 | 20231204 | 161500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 318 | 20231204 | 161400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 319 | 20231204 | 161300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 320 | 20231204 | 161200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 321 | 20231204 | 161100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 322 | 20231204 | 161000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 323 | 20231204 | 160900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 324 | 20231204 | 160800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 325 | 20231204 | 160700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 326 | 20231204 | 160600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 327 | 20231204 | 160500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 328 | 20231204 | 160400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 329 | 20231204 | 160300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 330 | 20231204 | 160200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 331 | 20231204 | 160100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 332 | 20231204 | 160000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 3611 |
| 333 | 20231204 | 155900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 334 | 20231204 | 155800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 335 | 20231204 | 155700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 336 | 20231204 | 155600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 337 | 20231204 | 155500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 338 | 20231204 | 155400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 339 | 20231204 | 155300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 340 | 20231204 | 155200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 341 | 20231204 | 155100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 342 | 20231204 | 155000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 343 | 20231204 | 154900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 344 | 20231204 | 154800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 345 | 20231204 | 154700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 346 | 20231204 | 154600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 347 | 20231204 | 154500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 348 | 20231204 | 154400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 349 | 20231204 | 154300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 350 | 20231204 | 154200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 351 | 20231204 | 154100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 352 | 20231204 | 154000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 353 | 20231204 | 153900 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 354 | 20231204 | 153800 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 355 | 20231204 | 153700 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 356 | 20231204 | 153600 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 357 | 20231204 | 153500 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 358 | 20231204 | 153400 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 359 | 20231204 | 153300 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 360 | 20231204 | 153200 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 361 | 20231204 | 153100 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 0 |
| 362 | 20231204 | 153000 | 44450981800 | 180500 | 180500 | 180500 | 180500 | 7222 |
| 363 | 20231204 | 152900 | 43799196300 | 181500 | 181500 | 181500 | 181500 | 0 |
| 364 | 20231204 | 152800 | 43799196300 | 181500 | 181500 | 181500 | 181500 | 0 |
| 365 | 20231204 | 152700 | 43799196300 | 181500 | 181500 | 181500 | 181500 | 0 |
| 366 | 20231204 | 152600 | 43799196300 | 181500 | 181500 | 181500 | 181500 | 0 |
| 367 | 20231204 | 152500 | 43799196300 | 181500 | 181500 | 181500 | 181500 | 0 |
| 368 | 20231204 | 152400 | 43799196300 | 181500 | 181500 | 181500 | 181500 | 0 |
| 369 | 20231204 | 152300 | 43799196300 | 181500 | 181500 | 181500 | 181500 | 0 |
| 370 | 20231204 | 152200 | 43799196300 | 181500 | 181500 | 181500 | 181500 | 0 |
| 371 | 20231204 | 152100 | 43799196300 | 181500 | 181500 | 181500 | 181500 | 0 |
| 372 | 20231204 | 152000 | 43799196300 | 181500 | 181500 | 181500 | 181500 | 0 |
| 373 | 20231204 | 151900 | 43799196300 | 181500 | 181200 | 181800 | 181000 | 765 |
| 374 | 20231204 | 151800 | 43660392300 | 181200 | 180800 | 181200 | 180800 | 527 |
| 375 | 20231204 | 151700 | 43565034100 | 180800 | 180900 | 180900 | 180800 | 337 |
| 376 | 20231204 | 151600 | 43504091200 | 180900 | 180900 | 181100 | 180800 | 344 |
| 377 | 20231204 | 151500 | 43441878700 | 180800 | 180700 | 181100 | 180500 | 1341 |
| 378 | 20231204 | 151400 | 43199488600 | 180700 | 180800 | 180800 | 180700 | 379 |
| 379 | 20231204 | 151300 | 43130985100 | 180700 | 180700 | 180800 | 180600 | 363 |
| 380 | 20231204 | 151200 | 43065379000 | 180700 | 180700 | 180800 | 180500 | 412 |
| 381 | 20231204 | 151100 | 42990929600 | 180700 | 181200 | 181200 | 180600 | 822 |
| 382 | 20231204 | 151000 | 42842329700 | 181100 | 180600 | 181200 | 180600 | 392 |
| 383 | 20231204 | 150900 | 42771464700 | 180600 | 180600 | 180700 | 180600 | 108 |
| 384 | 20231204 | 150800 | 42751959200 | 180600 | 180700 | 180700 | 180500 | 201 |
| 385 | 20231204 | 150700 | 42715658400 | 180700 | 180500 | 180700 | 180400 | 537 |
| 386 | 20231204 | 150600 | 42618721800 | 180400 | 180300 | 180500 | 180300 | 136 |
| 387 | 20231204 | 150500 | 42594187000 | 180300 | 180300 | 180400 | 180000 | 117 |
| 388 | 20231204 | 150400 | 42573097600 | 180400 | 180400 | 180400 | 180300 | 66 |
| 389 | 20231204 | 150300 | 42561191400 | 180400 | 179500 | 180400 | 179200 | 626 |
| 390 | 20231204 | 150200 | 42448880200 | 179500 | 180000 | 180000 | 179500 | 597 |
| 391 | 20231204 | 150100 | 42341634600 | 180000 | 180300 | 180400 | 180000 | 501 |
| 392 | 20231204 | 150000 | 42251406600 | 180300 | 180500 | 180600 | 180200 | 583 |
| 393 | 20231204 | 145900 | 42146206800 | 180500 | 180900 | 180900 | 180500 | 191 |
| 394 | 20231204 | 145800 | 42111697800 | 180900 | 181500 | 181600 | 180900 | 972 |
| 395 | 20231204 | 145700 | 41935503200 | 181500 | 181300 | 181500 | 181000 | 714 |
| 396 | 20231204 | 145600 | 41806065500 | 181300 | 180500 | 181300 | 180500 | 188 |
| 397 | 20231204 | 145500 | 41772042700 | 180700 | 179600 | 180700 | 179500 | 640 |
| 398 | 20231204 | 145400 | 41656807500 | 179600 | 179700 | 179800 | 179400 | 1131 |
| 399 | 20231204 | 145300 | 41453801300 | 179700 | 180100 | 180100 | 179700 | 1056 |
| 400 | 20231204 | 145200 | 41263781700 | 180000 | 180400 | 180400 | 180000 | 2010 |
| 401 | 20231204 | 145100 | 40901810200 | 180400 | 180400 | 180500 | 180300 | 410 |
| 402 | 20231204 | 145000 | 40827832600 | 180500 | 181000 | 181000 | 180400 | 193 |
| 403 | 20231204 | 144900 | 40792951700 | 181000 | 181100 | 181200 | 181000 | 375 |
| 404 | 20231204 | 144800 | 40725052600 | 181100 | 181300 | 181300 | 181100 | 197 |
| 405 | 20231204 | 144700 | 40689338800 | 181300 | 181200 | 181300 | 181100 | 98 |
| 406 | 20231204 | 144600 | 40671580800 | 181300 | 181500 | 181600 | 181200 | 151 |
| 407 | 20231204 | 144500 | 40644199900 | 181400 | 181500 | 181500 | 181300 | 226 |
| 408 | 20231204 | 144400 | 40603185500 | 181500 | 181700 | 181700 | 181400 | 302 |
| 409 | 20231204 | 144300 | 40548370700 | 181700 | 181700 | 181700 | 181500 | 55 |
| 410 | 20231204 | 144200 | 40538382400 | 181700 | 181800 | 181900 | 181600 | 85 |
| 411 | 20231204 | 144100 | 40522935900 | 181700 | 181400 | 181700 | 181300 | 48 |
| 412 | 20231204 | 144000 | 40514228700 | 181300 | 181100 | 181400 | 181000 | 214 |
| 413 | 20231204 | 143900 | 40475439600 | 181100 | 181100 | 181300 | 181000 | 405 |
| 414 | 20231204 | 143800 | 40402099900 | 181100 | 180700 | 181100 | 180600 | 168 |
| 415 | 20231204 | 143700 | 40371710400 | 180600 | 180700 | 180900 | 180300 | 293 |
| 416 | 20231204 | 143600 | 40318842300 | 180500 | 180200 | 180500 | 180000 | 304 |
| 417 | 20231204 | 143500 | 40264047500 | 180200 | 180400 | 180400 | 180000 | 1660 |
| 418 | 20231204 | 143400 | 39965044900 | 180500 | 181100 | 181100 | 180500 | 971 |
| 419 | 20231204 | 143300 | 39789588300 | 181000 | 180800 | 181000 | 180800 | 246 |
| 420 | 20231204 | 143200 | 39745102600 | 180800 | 181000 | 181100 | 180800 | 773 |
| 421 | 20231204 | 143100 | 39605258600 | 180900 | 181300 | 181300 | 180900 | 1065 |
| 422 | 20231204 | 143000 | 39412441100 | 181300 | 181700 | 181800 | 181300 | 718 |
| 423 | 20231204 | 142900 | 39282116000 | 181700 | 182000 | 182000 | 181700 | 233 |
| 424 | 20231204 | 142800 | 39239734500 | 182000 | 182300 | 182700 | 182000 | 427 |
| 425 | 20231204 | 142700 | 39161952400 | 182400 | 182200 | 182400 | 182200 | 40 |
| 426 | 20231204 | 142600 | 39154662600 | 182200 | 182100 | 182300 | 182100 | 29 |
| 427 | 20231204 | 142500 | 39149379100 | 182000 | 181900 | 182300 | 181900 | 26 |
| 428 | 20231204 | 142400 | 39144645800 | 181900 | 181800 | 181900 | 181700 | 216 |
| 429 | 20231204 | 142300 | 39105394900 | 181700 | 182000 | 182000 | 181700 | 248 |
| 430 | 20231204 | 142200 | 39060307800 | 182000 | 182200 | 182300 | 182000 | 148 |
| 431 | 20231204 | 142100 | 39033355800 | 182300 | 181900 | 182300 | 181900 | 271 |
| 432 | 20231204 | 142000 | 38984030100 | 182000 | 182000 | 182000 | 181900 | 203 |
| 433 | 20231204 | 141900 | 38947088500 | 181900 | 181900 | 181900 | 181800 | 124 |
| 434 | 20231204 | 141800 | 38924533000 | 181900 | 182100 | 182400 | 181900 | 454 |
| 435 | 20231204 | 141700 | 38841895300 | 182100 | 182000 | 182600 | 182000 | 68 |
| 436 | 20231204 | 141600 | 38829507900 | 182000 | 181500 | 182000 | 181500 | 80 |
| 437 | 20231204 | 141500 | 38814965300 | 181400 | 181500 | 181800 | 181200 | 484 |
| 438 | 20231204 | 141400 | 38727194700 | 181500 | 181700 | 181800 | 181500 | 346 |
| 439 | 20231204 | 141300 | 38664374800 | 181700 | 181800 | 182000 | 181700 | 169 |
| 440 | 20231204 | 141200 | 38633657000 | 181800 | 182200 | 182200 | 181800 | 612 |
| 441 | 20231204 | 141100 | 38522282000 | 182200 | 182100 | 182200 | 182000 | 382 |
| 442 | 20231204 | 141000 | 38452727400 | 182200 | 182100 | 182700 | 182100 | 139 |
| 443 | 20231204 | 140900 | 38427410100 | 182100 | 182400 | 182600 | 182000 | 409 |
| 444 | 20231204 | 140800 | 38352950500 | 182400 | 182100 | 182400 | 182000 | 698 |
| 445 | 20231204 | 140700 | 38225907100 | 182100 | 182600 | 182600 | 182000 | 541 |
| 446 | 20231204 | 140600 | 38127327900 | 182500 | 182800 | 182800 | 182300 | 548 |
| 447 | 20231204 | 140500 | 38027229400 | 182800 | 183100 | 183100 | 182800 | 274 |
| 448 | 20231204 | 140400 | 37977122100 | 183000 | 183700 | 183700 | 183000 | 1028 |
| 449 | 20231204 | 140300 | 37788643700 | 183600 | 183500 | 183800 | 183500 | 515 |
| 450 | 20231204 | 140200 | 37694082900 | 183500 | 183500 | 183600 | 183500 | 182 |
| 451 | 20231204 | 140100 | 37660681500 | 183500 | 184000 | 184000 | 183500 | 289 |
| 452 | 20231204 | 140000 | 37607593100 | 183900 | 184100 | 184200 | 183900 | 138 |
| 453 | 20231204 | 135900 | 37582203900 | 184100 | 184500 | 184500 | 184100 | 19 |
| 454 | 20231204 | 135800 | 37578701800 | 184500 | 184300 | 184500 | 183900 | 264 |
| 455 | 20231204 | 135700 | 37530063600 | 184100 | 184900 | 185100 | 184100 | 377 |
| 456 | 20231204 | 135600 | 37460431500 | 185000 | 184900 | 185200 | 184900 | 701 |
| 457 | 20231204 | 135500 | 37330724000 | 184900 | 184200 | 184900 | 184200 | 1135 |
| 458 | 20231204 | 135400 | 37121377200 | 184200 | 184100 | 184200 | 184000 | 573 |
| 459 | 20231204 | 135300 | 37015851900 | 184100 | 184300 | 184400 | 183800 | 323 |
| 460 | 20231204 | 135200 | 36956389800 | 184200 | 184000 | 184400 | 184000 | 171 |
| 461 | 20231204 | 135100 | 36924890100 | 183900 | 183700 | 184000 | 183700 | 186 |
| 462 | 20231204 | 135000 | 36890678100 | 183700 | 183600 | 183800 | 183600 | 52 |
| 463 | 20231204 | 134900 | 36881123800 | 183800 | 183600 | 183800 | 183600 | 150 |
| 464 | 20231204 | 134800 | 36853580600 | 183600 | 184000 | 184000 | 183600 | 280 |
| 465 | 20231204 | 134700 | 36802101000 | 184000 | 183900 | 184000 | 183900 | 187 |
| 466 | 20231204 | 134600 | 36767695300 | 183900 | 183900 | 184000 | 183800 | 394 |
| 467 | 20231204 | 134500 | 36695237100 | 184000 | 183700 | 184000 | 183700 | 414 |
| 468 | 20231204 | 134400 | 36619111100 | 183600 | 183600 | 183600 | 183500 | 209 |
| 469 | 20231204 | 134300 | 36580738800 | 183600 | 183200 | 183600 | 183200 | 205 |
| 470 | 20231204 | 134200 | 36543126200 | 183400 | 183000 | 183500 | 183000 | 186 |
| 471 | 20231204 | 134100 | 36509035900 | 183300 | 183200 | 183300 | 183100 | 55 |
| 472 | 20231204 | 134000 | 36498960300 | 183000 | 183200 | 183200 | 182900 | 353 |
| 473 | 20231204 | 133900 | 36434366900 | 183200 | 183100 | 183200 | 183100 | 91 |
| 474 | 20231204 | 133800 | 36417699900 | 183100 | 183100 | 183100 | 183100 | 79 |
| 475 | 20231204 | 133700 | 36403235000 | 183100 | 183100 | 183200 | 183100 | 33 |
| 476 | 20231204 | 133600 | 36397192500 | 183100 | 183100 | 183100 | 183000 | 37 |
| 477 | 20231204 | 133500 | 36390420500 | 183000 | 183100 | 183200 | 182900 | 204 |
| 478 | 20231204 | 133400 | 36353059000 | 183100 | 182900 | 183100 | 182900 | 234 |
| 479 | 20231204 | 133300 | 36310255400 | 182800 | 182800 | 182800 | 182800 | 18 |
| 480 | 20231204 | 133200 | 36306965000 | 182800 | 182900 | 183100 | 182700 | 81 |
| 481 | 20231204 | 133100 | 36292156600 | 182900 | 182900 | 183100 | 182700 | 260 |
| 482 | 20231204 | 133000 | 36244613900 | 182900 | 183200 | 183200 | 182900 | 73 |
| 483 | 20231204 | 132900 | 36231247800 | 183200 | 182900 | 183200 | 182900 | 122 |
| 484 | 20231204 | 132800 | 36208898900 | 182600 | 182600 | 183000 | 182600 | 85 |
| 485 | 20231204 | 132700 | 36193357900 | 182600 | 182700 | 182800 | 182600 | 56 |
| 486 | 20231204 | 132600 | 36183127900 | 182700 | 183100 | 183300 | 182700 | 422 |
| 487 | 20231204 | 132500 | 36105870300 | 183200 | 183100 | 183200 | 183100 | 129 |
| 488 | 20231204 | 132400 | 36082245500 | 183100 | 183500 | 183500 | 183000 | 298 |
| 489 | 20231204 | 132300 | 36027643500 | 183500 | 183300 | 183500 | 183300 | 55 |
| 490 | 20231204 | 132200 | 36017557400 | 183300 | 183300 | 183300 | 183200 | 236 |
| 491 | 20231204 | 132100 | 35974307500 | 183400 | 183300 | 183400 | 183100 | 154 |
| 492 | 20231204 | 132000 | 35946090000 | 183300 | 183300 | 183400 | 183200 | 162 |
| 493 | 20231204 | 131900 | 35916399300 | 183300 | 182900 | 183300 | 182900 | 102 |
| 494 | 20231204 | 131800 | 35897734200 | 182800 | 182900 | 182900 | 182700 | 198 |
| 495 | 20231204 | 131700 | 35861532800 | 182800 | 182900 | 183000 | 182800 | 26 |
| 496 | 20231204 | 131600 | 35856777500 | 182300 | 183500 | 183500 | 182300 | 553 |
| 497 | 20231204 | 131500 | 35755571400 | 183400 | 182800 | 183500 | 182700 | 1158 |
| 498 | 20231204 | 131400 | 35543548200 | 182700 | 182600 | 182700 | 182500 | 120 |
| 499 | 20231204 | 131300 | 35521631000 | 182600 | 182400 | 182600 | 182300 | 187 |
| 500 | 20231204 | 131200 | 35487530500 | 182300 | 182300 | 182300 | 182300 | 110 |
| 501 | 20231204 | 131100 | 35467477500 | 182300 | 182300 | 182300 | 182100 | 58 |
| 502 | 20231204 | 131000 | 35456905100 | 182400 | 182400 | 182500 | 182400 | 194 |
| 503 | 20231204 | 130900 | 35421506500 | 182400 | 182400 | 182500 | 181900 | 194 |
| 504 | 20231204 | 130800 | 35386151400 | 182500 | 181500 | 182500 | 181500 | 277 |
| 505 | 20231204 | 130700 | 35335707700 | 181600 | 181500 | 181600 | 181300 | 721 |
| 506 | 20231204 | 130600 | 35204856300 | 181500 | 181900 | 181900 | 181500 | 764 |
| 507 | 20231204 | 130500 | 35066162100 | 181900 | 181900 | 181900 | 181600 | 209 |
| 508 | 20231204 | 130400 | 35028175900 | 181900 | 182200 | 182200 | 181900 | 152 |
| 509 | 20231204 | 130300 | 35000510600 | 182200 | 182200 | 182500 | 182200 | 58 |
| 510 | 20231204 | 130200 | 34989939700 | 182300 | 182500 | 182700 | 182300 | 329 |
| 511 | 20231204 | 130100 | 34929910700 | 182700 | 182600 | 182700 | 182500 | 254 |
| 512 | 20231204 | 130000 | 34883516500 | 182600 | 182500 | 182600 | 182500 | 52 |
| 513 | 20231204 | 125900 | 34874023300 | 182500 | 182400 | 182500 | 182400 | 132 |
| 514 | 20231204 | 125800 | 34849938500 | 182200 | 181900 | 182200 | 181900 | 184 |
| 515 | 20231204 | 125700 | 34816447700 | 182000 | 181700 | 182000 | 181300 | 727 |
| 516 | 20231204 | 125600 | 34684435400 | 181800 | 181500 | 182000 | 181500 | 553 |
| 517 | 20231204 | 125500 | 34584039600 | 181500 | 181300 | 181500 | 181300 | 128 |
| 518 | 20231204 | 125400 | 34560814000 | 181300 | 181600 | 181600 | 181300 | 460 |
| 519 | 20231204 | 125300 | 34477331200 | 181700 | 181600 | 181800 | 181600 | 43 |
| 520 | 20231204 | 125200 | 34469518100 | 181800 | 181500 | 181800 | 181500 | 169 |
| 521 | 20231204 | 125100 | 34438830800 | 181500 | 181500 | 181600 | 181500 | 171 |
| 522 | 20231204 | 125000 | 34407791600 | 181600 | 181800 | 181900 | 181600 | 237 |
| 523 | 20231204 | 124900 | 34364718400 | 181900 | 181800 | 181900 | 181700 | 111 |
| 524 | 20231204 | 124800 | 34344540600 | 181800 | 181700 | 181800 | 181600 | 47 |
| 525 | 20231204 | 124700 | 34335998500 | 181800 | 181800 | 181800 | 181400 | 59 |
| 526 | 20231204 | 124600 | 34325287600 | 181400 | 181300 | 181900 | 181300 | 478 |
| 527 | 20231204 | 124500 | 34238610800 | 181300 | 181100 | 181500 | 181000 | 404 |
| 528 | 20231204 | 124400 | 34165380500 | 181100 | 181200 | 181200 | 180800 | 1313 |
| 529 | 20231204 | 124300 | 33927712100 | 181100 | 181300 | 181300 | 181100 | 731 |
| 530 | 20231204 | 124200 | 33795258700 | 181300 | 181400 | 181400 | 181200 | 389 |
| 531 | 20231204 | 124100 | 33724749300 | 181300 | 181500 | 181500 | 181200 | 412 |
| 532 | 20231204 | 124000 | 33650067400 | 181500 | 181900 | 181900 | 181200 | 1540 |
| 533 | 20231204 | 123900 | 33370444100 | 182200 | 182000 | 182200 | 182000 | 291 |
| 534 | 20231204 | 123800 | 33317475000 | 181900 | 182200 | 182200 | 181700 | 967 |
| 535 | 20231204 | 123700 | 33141570900 | 182200 | 182400 | 182500 | 182200 | 427 |
| 536 | 20231204 | 123600 | 33063721500 | 182400 | 182800 | 182800 | 182400 | 370 |
| 537 | 20231204 | 123500 | 32996195400 | 182800 | 183000 | 183000 | 182700 | 146 |
| 538 | 20231204 | 123400 | 32969505300 | 183000 | 183100 | 183100 | 183000 | 39 |
| 539 | 20231204 | 123300 | 32962366900 | 183100 | 183100 | 183200 | 183000 | 114 |
| 540 | 20231204 | 123200 | 32941493500 | 183200 | 183000 | 183200 | 183000 | 79 |
| 541 | 20231204 | 123100 | 32927026500 | 182700 | 182700 | 183000 | 182400 | 216 |
| 542 | 20231204 | 123000 | 32887578100 | 182700 | 183200 | 183300 | 182700 | 372 |
| 543 | 20231204 | 122900 | 32819503100 | 183400 | 183400 | 183400 | 183100 | 124 |
| 544 | 20231204 | 122800 | 32796779500 | 183300 | 183400 | 183400 | 183100 | 287 |
| 545 | 20231204 | 122700 | 32744148500 | 183400 | 183000 | 183400 | 183000 | 67 |
| 546 | 20231204 | 122600 | 32731869000 | 183300 | 183300 | 183400 | 183000 | 68 |
| 547 | 20231204 | 122500 | 32719404800 | 183300 | 183000 | 183300 | 183000 | 174 |
| 548 | 20231204 | 122400 | 32687562200 | 183000 | 183000 | 183000 | 182900 | 161 |
| 549 | 20231204 | 122300 | 32658101800 | 182800 | 183000 | 183000 | 182800 | 115 |
| 550 | 20231204 | 122200 | 32637060300 | 183000 | 182700 | 183000 | 182600 | 115 |
| 551 | 20231204 | 122100 | 32616031800 | 182700 | 182600 | 182700 | 182500 | 118 |
| 552 | 20231204 | 122000 | 32594491400 | 182600 | 182600 | 182700 | 182500 | 267 |
| 553 | 20231204 | 121900 | 32545734500 | 182700 | 182900 | 183000 | 182600 | 404 |
| 554 | 20231204 | 121800 | 32471895000 | 182900 | 183200 | 183200 | 182900 | 274 |
| 555 | 20231204 | 121700 | 32421746600 | 183200 | 183400 | 183500 | 183100 | 555 |
| 556 | 20231204 | 121600 | 32320049100 | 183500 | 183400 | 183600 | 183100 | 400 |
| 557 | 20231204 | 121500 | 32246713700 | 183300 | 183100 | 183300 | 183100 | 86 |
| 558 | 20231204 | 121400 | 32230958300 | 183100 | 183100 | 183100 | 182900 | 96 |
| 559 | 20231204 | 121300 | 32213382700 | 183100 | 183200 | 183200 | 182800 | 51 |
| 560 | 20231204 | 121200 | 32204044600 | 183200 | 183300 | 183300 | 182700 | 75 |
| 561 | 20231204 | 121100 | 32190331700 | 183200 | 183000 | 183400 | 183000 | 374 |
| 562 | 20231204 | 121000 | 32121817200 | 183000 | 182600 | 183000 | 182500 | 114 |
| 563 | 20231204 | 120900 | 32100992600 | 182500 | 183000 | 183000 | 182300 | 176 |
| 564 | 20231204 | 120800 | 32068892700 | 182900 | 183400 | 183600 | 182800 | 368 |
| 565 | 20231204 | 120700 | 32001493500 | 183500 | 182800 | 183600 | 182700 | 138 |
| 566 | 20231204 | 120600 | 31976201300 | 182800 | 182000 | 182800 | 181900 | 112 |
| 567 | 20231204 | 120500 | 31955787000 | 181800 | 181900 | 182200 | 181600 | 737 |
| 568 | 20231204 | 120400 | 31821766200 | 181800 | 182000 | 182300 | 181800 | 511 |
| 569 | 20231204 | 120300 | 31728821300 | 182000 | 182300 | 182300 | 181900 | 1117 |
| 570 | 20231204 | 120200 | 31525505700 | 182100 | 182400 | 182400 | 182100 | 825 |
| 571 | 20231204 | 120100 | 31375146500 | 182400 | 182400 | 182600 | 182400 | 454 |
| 572 | 20231204 | 120000 | 31292289200 | 182400 | 182800 | 182800 | 182300 | 708 |
| 573 | 20231204 | 115900 | 31163035200 | 182800 | 183000 | 183000 | 182800 | 260 |
| 574 | 20231204 | 115800 | 31115470600 | 183000 | 183400 | 183400 | 183000 | 549 |
| 575 | 20231204 | 115700 | 31014898600 | 183400 | 183600 | 183600 | 183200 | 300 |
| 576 | 20231204 | 115600 | 30959882400 | 183700 | 183300 | 184000 | 183300 | 60 |
| 577 | 20231204 | 115500 | 30948867400 | 183300 | 182300 | 183300 | 182200 | 852 |
| 578 | 20231204 | 115400 | 30793300900 | 182200 | 183500 | 183500 | 182000 | 2357 |
| 579 | 20231204 | 115300 | 30362059300 | 183500 | 183900 | 184100 | 183500 | 1429 |
| 580 | 20231204 | 115200 | 30099513500 | 183900 | 184100 | 184100 | 183900 | 881 |
| 581 | 20231204 | 115100 | 29937433500 | 184100 | 184100 | 184100 | 184000 | 260 |
| 582 | 20231204 | 115000 | 29889571100 | 184200 | 184200 | 184200 | 184100 | 192 |
| 583 | 20231204 | 114900 | 29854214200 | 184200 | 184100 | 184200 | 184000 | 387 |
| 584 | 20231204 | 114800 | 29782996300 | 184000 | 184000 | 184100 | 184000 | 182 |
| 585 | 20231204 | 114700 | 29749503000 | 184100 | 184100 | 184200 | 184000 | 112 |
| 586 | 20231204 | 114600 | 29728884700 | 184100 | 184200 | 184200 | 184100 | 360 |
| 587 | 20231204 | 114500 | 29662600900 | 184100 | 184300 | 184400 | 184100 | 391 |
| 588 | 20231204 | 114400 | 29590590500 | 184300 | 184300 | 184400 | 184200 | 51 |
| 589 | 20231204 | 114300 | 29581190900 | 184200 | 184400 | 184400 | 184200 | 125 |
| 590 | 20231204 | 114200 | 29558158300 | 184300 | 184100 | 184300 | 184100 | 25 |
| 591 | 20231204 | 114100 | 29553553100 | 184100 | 184200 | 184200 | 184100 | 65 |
| 592 | 20231204 | 114000 | 29541581300 | 184200 | 184200 | 184300 | 184100 | 71 |
| 593 | 20231204 | 113900 | 29528503500 | 184200 | 184200 | 184200 | 184100 | 244 |
| 594 | 20231204 | 113800 | 29483580000 | 184200 | 184300 | 184300 | 184200 | 462 |
| 595 | 20231204 | 113700 | 29398459700 | 184300 | 184400 | 184600 | 184300 | 600 |
| 596 | 20231204 | 113600 | 29287838800 | 184600 | 184600 | 184700 | 184400 | 431 |
| 597 | 20231204 | 113500 | 29208324100 | 184700 | 184600 | 184700 | 184600 | 39 |
| 598 | 20231204 | 113400 | 29201123700 | 184800 | 184600 | 184800 | 184600 | 49 |
| 599 | 20231204 | 113300 | 29192078100 | 184600 | 184700 | 184800 | 184500 | 377 |
| 600 | 20231204 | 113200 | 29122480900 | 184600 | 184600 | 184700 | 184600 | 68 |
| 601 | 20231204 | 113100 | 29109923100 | 184600 | 184800 | 184900 | 184600 | 759 |
| 602 | 20231204 | 113000 | 28969727500 | 184900 | 184900 | 184900 | 184900 | 215 |
| 603 | 20231204 | 112900 | 28929974000 | 184900 | 184900 | 185000 | 184800 | 369 |
| 604 | 20231204 | 112800 | 28861754700 | 184900 | 184900 | 184900 | 184900 | 110 |
| 605 | 20231204 | 112700 | 28841415700 | 184900 | 184900 | 184900 | 184900 | 48 |
| 606 | 20231204 | 112600 | 28832540500 | 184800 | 184900 | 184900 | 184800 | 159 |
| 607 | 20231204 | 112500 | 28803146700 | 184800 | 185100 | 185100 | 184800 | 679 |
| 608 | 20231204 | 112400 | 28677575200 | 185100 | 185100 | 185200 | 185100 | 189 |
| 609 | 20231204 | 112300 | 28642591200 | 185200 | 185200 | 185200 | 185100 | 103 |
| 610 | 20231204 | 112200 | 28623524300 | 185200 | 185300 | 185600 | 185200 | 115 |
| 611 | 20231204 | 112100 | 28602219100 | 185300 | 185300 | 185300 | 185200 | 124 |
| 612 | 20231204 | 112000 | 28579248300 | 185300 | 185300 | 185300 | 185300 | 113 |
| 613 | 20231204 | 111900 | 28558309400 | 185300 | 185200 | 185300 | 185200 | 83 |
| 614 | 20231204 | 111800 | 28542937300 | 185100 | 185800 | 186400 | 185100 | 310 |
| 615 | 20231204 | 111700 | 28485457600 | 185900 | 186500 | 186500 | 185900 | 507 |
| 616 | 20231204 | 111600 | 28391082900 | 186200 | 186200 | 186200 | 186200 | 39 |
| 617 | 20231204 | 111500 | 28383821100 | 186200 | 186400 | 186500 | 186100 | 283 |
| 618 | 20231204 | 111400 | 28331122700 | 186400 | 186100 | 186400 | 185700 | 193 |
| 619 | 20231204 | 111300 | 28295195700 | 186100 | 185500 | 186100 | 185300 | 110 |
| 620 | 20231204 | 111200 | 28274757700 | 185500 | 185000 | 185500 | 185000 | 130 |
| 621 | 20231204 | 111100 | 28250669900 | 185100 | 185300 | 185300 | 185000 | 263 |
| 622 | 20231204 | 111000 | 28201990500 | 185200 | 184800 | 185200 | 184800 | 306 |
| 623 | 20231204 | 110900 | 28145379500 | 184800 | 185100 | 185300 | 184800 | 365 |
| 624 | 20231204 | 110800 | 28077860400 | 185100 | 185400 | 185400 | 184900 | 142 |
| 625 | 20231204 | 110700 | 28051574300 | 185400 | 184800 | 185400 | 184800 | 96 |
| 626 | 20231204 | 110600 | 28033827900 | 184800 | 184700 | 184800 | 184600 | 55 |
| 627 | 20231204 | 110500 | 28023666200 | 184600 | 184800 | 185000 | 184600 | 124 |
| 628 | 20231204 | 110400 | 28000757700 | 185000 | 184700 | 185000 | 184600 | 192 |
| 629 | 20231204 | 110300 | 27965293000 | 184600 | 184600 | 185000 | 184500 | 254 |
| 630 | 20231204 | 110200 | 27918413300 | 184600 | 185000 | 185400 | 184500 | 326 |
| 631 | 20231204 | 110100 | 27858191700 | 185100 | 184500 | 185400 | 184500 | 143 |
| 632 | 20231204 | 110000 | 27831754200 | 184500 | 184900 | 185200 | 184500 | 751 |
| 633 | 20231204 | 105900 | 27693139500 | 185200 | 184900 | 185300 | 184900 | 66 |
| 634 | 20231204 | 105800 | 27680932400 | 184900 | 184900 | 185300 | 184900 | 170 |
| 635 | 20231204 | 105700 | 27649487400 | 184900 | 184800 | 185000 | 184800 | 50 |
| 636 | 20231204 | 105600 | 27640242300 | 184800 | 185000 | 185100 | 184800 | 249 |
| 637 | 20231204 | 105500 | 27594201600 | 185000 | 184800 | 185400 | 184800 | 38 |
| 638 | 20231204 | 105400 | 27587168200 | 185500 | 184800 | 185500 | 184600 | 477 |
| 639 | 20231204 | 105300 | 27498964600 | 184800 | 184900 | 184900 | 184800 | 80 |
| 640 | 20231204 | 105200 | 27484175200 | 184900 | 184300 | 184900 | 184300 | 257 |
| 641 | 20231204 | 105100 | 27436773500 | 184300 | 184900 | 184900 | 184300 | 856 |
| 642 | 20231204 | 105000 | 27278774500 | 184900 | 185000 | 185200 | 184900 | 350 |
| 643 | 20231204 | 104900 | 27214031500 | 185000 | 185100 | 185200 | 184900 | 372 |
| 644 | 20231204 | 104800 | 27145210500 | 185100 | 185500 | 185500 | 185000 | 128 |
| 645 | 20231204 | 104700 | 27121508200 | 185500 | 185500 | 185500 | 185000 | 451 |
| 646 | 20231204 | 104600 | 27037941000 | 185500 | 185500 | 185600 | 185400 | 174 |
| 647 | 20231204 | 104500 | 27005664400 | 185500 | 185700 | 185800 | 185300 | 709 |
| 648 | 20231204 | 104400 | 26874102900 | 185800 | 186000 | 186000 | 185700 | 183 |
| 649 | 20231204 | 104300 | 26840093800 | 186000 | 186100 | 186100 | 185700 | 668 |
| 650 | 20231204 | 104200 | 26715866900 | 186100 | 185000 | 186200 | 184700 | 457 |
| 651 | 20231204 | 104100 | 26631222800 | 185000 | 184300 | 185000 | 184300 | 396 |
| 652 | 20231204 | 104000 | 26558100900 | 184200 | 184200 | 184400 | 184100 | 620 |
| 653 | 20231204 | 103900 | 26443894300 | 184400 | 184500 | 184700 | 184200 | 550 |
| 654 | 20231204 | 103800 | 26342480200 | 184400 | 184300 | 184700 | 184200 | 1746 |
| 655 | 20231204 | 103700 | 26020557500 | 184300 | 183600 | 185000 | 183500 | 1821 |
| 656 | 20231204 | 103600 | 25685279900 | 183500 | 185400 | 185400 | 183500 | 2910 |
| 657 | 20231204 | 103500 | 25147918200 | 185300 | 185900 | 185900 | 185300 | 1341 |
| 658 | 20231204 | 103400 | 24899009200 | 185900 | 186400 | 186500 | 185800 | 1154 |
| 659 | 20231204 | 103300 | 24684277200 | 186500 | 186700 | 186800 | 186400 | 365 |
| 660 | 20231204 | 103200 | 24616186100 | 186800 | 186800 | 186900 | 186800 | 149 |
| 661 | 20231204 | 103100 | 24588351100 | 186800 | 187000 | 187100 | 186800 | 214 |
| 662 | 20231204 | 103000 | 24548337900 | 187000 | 186900 | 187000 | 186600 | 323 |
| 663 | 20231204 | 102900 | 24487989300 | 187000 | 187200 | 187200 | 186900 | 822 |
| 664 | 20231204 | 102800 | 24334266600 | 187100 | 187000 | 187200 | 187000 | 487 |
| 665 | 20231204 | 102700 | 24243178200 | 187000 | 186200 | 187100 | 186200 | 366 |
| 666 | 20231204 | 102600 | 24174867500 | 186100 | 186300 | 186500 | 186100 | 855 |
| 667 | 20231204 | 102500 | 24015595100 | 186200 | 187100 | 187100 | 186200 | 907 |
| 668 | 20231204 | 102400 | 23846190800 | 187000 | 187400 | 188000 | 187000 | 978 |
| 669 | 20231204 | 102300 | 23662895500 | 188000 | 187100 | 188000 | 187000 | 607 |
| 670 | 20231204 | 102200 | 23549252200 | 187100 | 187500 | 188100 | 187000 | 675 |
| 671 | 20231204 | 102100 | 23422840000 | 187100 | 187100 | 188000 | 186100 | 1618 |
| 672 | 20231204 | 102000 | 23119392100 | 187100 | 186000 | 187500 | 185800 | 1181 |
| 673 | 20231204 | 101900 | 22899133900 | 185700 | 186500 | 186600 | 185700 | 1064 |
| 674 | 20231204 | 101800 | 22701159200 | 186500 | 187000 | 187300 | 186400 | 1221 |
| 675 | 20231204 | 101700 | 22473255300 | 187000 | 186400 | 187400 | 185500 | 2726 |
| 676 | 20231204 | 101600 | 21964502100 | 186300 | 188300 | 188400 | 186200 | 2653 |
| 677 | 20231204 | 101500 | 21466562500 | 188300 | 188600 | 188800 | 188300 | 1001 |
| 678 | 20231204 | 101400 | 21277831600 | 188600 | 189100 | 189200 | 188600 | 2295 |
| 679 | 20231204 | 101300 | 20844284800 | 189000 | 189400 | 189500 | 189000 | 1710 |
| 680 | 20231204 | 101200 | 20520817100 | 189500 | 190400 | 190500 | 189500 | 3031 |
| 681 | 20231204 | 101100 | 19945443000 | 190500 | 191200 | 191300 | 190500 | 1154 |
| 682 | 20231204 | 101000 | 19725325900 | 191200 | 191400 | 191700 | 191200 | 286 |
| 683 | 20231204 | 100900 | 19670616200 | 191400 | 191400 | 191400 | 191400 | 86 |
| 684 | 20231204 | 100800 | 19654155800 | 191300 | 191200 | 191400 | 191200 | 214 |
| 685 | 20231204 | 100700 | 19613225800 | 191100 | 191200 | 191200 | 191100 | 285 |
| 686 | 20231204 | 100600 | 19558748500 | 191200 | 191200 | 192500 | 191000 | 300 |
| 687 | 20231204 | 100500 | 19501331100 | 191200 | 191300 | 191300 | 191100 | 394 |
| 688 | 20231204 | 100400 | 19426009900 | 191300 | 191400 | 191400 | 190900 | 601 |
| 689 | 20231204 | 100300 | 19311162100 | 191400 | 192600 | 192600 | 191100 | 1075 |
| 690 | 20231204 | 100200 | 19105297500 | 192200 | 192400 | 192600 | 192200 | 258 |
| 691 | 20231204 | 100100 | 19055681000 | 192400 | 192800 | 192800 | 192200 | 45 |
| 692 | 20231204 | 100000 | 19047026100 | 192800 | 193000 | 193000 | 191900 | 190 |
| 693 | 20231204 | 095900 | 19010516600 | 192100 | 193000 | 193300 | 192100 | 282 |
| 694 | 20231204 | 095800 | 18956116200 | 193000 | 192300 | 193000 | 192200 | 429 |
| 695 | 20231204 | 095700 | 18873480800 | 192300 | 191700 | 192400 | 191700 | 57 |
| 696 | 20231204 | 095600 | 18862520200 | 191700 | 191900 | 192000 | 191600 | 587 |
| 697 | 20231204 | 095500 | 18749938000 | 191900 | 191200 | 192000 | 191000 | 537 |
| 698 | 20231204 | 095400 | 18647235300 | 191200 | 192500 | 192600 | 191200 | 553 |
| 699 | 20231204 | 095300 | 18541112500 | 192500 | 191600 | 192700 | 191300 | 191 |
| 700 | 20231204 | 095200 | 18504472400 | 191500 | 191200 | 191600 | 191200 | 58 |
| 701 | 20231204 | 095100 | 18493375600 | 191300 | 191100 | 191500 | 190800 | 492 |
| 702 | 20231204 | 095000 | 18399377800 | 191000 | 191000 | 191400 | 190700 | 363 |
| 703 | 20231204 | 094900 | 18330053100 | 191100 | 191300 | 191700 | 191000 | 1004 |
| 704 | 20231204 | 094800 | 18138104700 | 191400 | 192200 | 192200 | 191300 | 1187 |
| 705 | 20231204 | 094700 | 17910333900 | 192200 | 192500 | 192600 | 192200 | 682 |
| 706 | 20231204 | 094600 | 17779124100 | 192600 | 192700 | 192800 | 192500 | 858 |
| 707 | 20231204 | 094500 | 17613821800 | 192700 | 192900 | 193100 | 192700 | 518 |
| 708 | 20231204 | 094400 | 17513956900 | 192800 | 192700 | 193200 | 192700 | 274 |
| 709 | 20231204 | 094300 | 17461112200 | 193000 | 193200 | 193200 | 192400 | 688 |
| 710 | 20231204 | 094200 | 17328492200 | 193300 | 193800 | 193900 | 193200 | 876 |
| 711 | 20231204 | 094100 | 17159082100 | 193800 | 194600 | 194600 | 193800 | 962 |
| 712 | 20231204 | 094000 | 16972214200 | 194600 | 194600 | 194800 | 194300 | 1089 |
| 713 | 20231204 | 093900 | 16760264600 | 194600 | 192600 | 194600 | 192600 | 1693 |
| 714 | 20231204 | 093800 | 16432335700 | 193200 | 192900 | 193200 | 192600 | 713 |
| 715 | 20231204 | 093700 | 16294844300 | 192900 | 193100 | 193100 | 192500 | 733 |
| 716 | 20231204 | 093600 | 16153602600 | 193100 | 193800 | 193800 | 192800 | 833 |
| 717 | 20231204 | 093500 | 15992888000 | 193800 | 193800 | 193800 | 192900 | 1745 |
| 718 | 20231204 | 093400 | 15655609300 | 193800 | 194300 | 194300 | 193600 | 786 |
| 719 | 20231204 | 093300 | 15503200600 | 194300 | 194200 | 194500 | 193600 | 1520 |
| 720 | 20231204 | 093200 | 15208166000 | 194100 | 192900 | 194300 | 192800 | 1721 |
| 721 | 20231204 | 093100 | 14875036800 | 193300 | 193300 | 193400 | 192600 | 1008 |
| 722 | 20231204 | 093000 | 14680412700 | 193400 | 191700 | 194000 | 191700 | 1753 |
| 723 | 20231204 | 092900 | 14342400300 | 191700 | 191700 | 191800 | 191600 | 191 |
| 724 | 20231204 | 092800 | 14305780000 | 191800 | 190800 | 191900 | 190300 | 491 |
| 725 | 20231204 | 092700 | 14211859100 | 190800 | 190000 | 190900 | 190000 | 291 |
| 726 | 20231204 | 092600 | 14156486200 | 190100 | 190300 | 190300 | 189900 | 865 |
| 727 | 20231204 | 092500 | 13992066900 | 190300 | 190800 | 191100 | 190200 | 665 |
| 728 | 20231204 | 092400 | 13865370700 | 190600 | 190300 | 190700 | 190200 | 844 |
| 729 | 20231204 | 092300 | 13704655300 | 190300 | 190100 | 190600 | 190100 | 289 |
| 730 | 20231204 | 092200 | 13649693000 | 190100 | 190600 | 190800 | 190000 | 556 |
| 731 | 20231204 | 092100 | 13543868600 | 190500 | 189800 | 191000 | 189500 | 1408 |
| 732 | 20231204 | 092000 | 13276373500 | 189700 | 189300 | 190300 | 189200 | 1715 |
| 733 | 20231204 | 091900 | 12951231800 | 189300 | 190100 | 190200 | 189300 | 2412 |
| 734 | 20231204 | 091800 | 12493415400 | 190200 | 190300 | 190500 | 190200 | 1318 |
| 735 | 20231204 | 091700 | 12242516500 | 190300 | 190900 | 191000 | 190300 | 1136 |
| 736 | 20231204 | 091600 | 12026101100 | 190900 | 191800 | 191800 | 190900 | 909 |
| 737 | 20231204 | 091500 | 11852203300 | 191300 | 191500 | 192000 | 191200 | 1705 |
| 738 | 20231204 | 091400 | 11525976900 | 191600 | 191200 | 192200 | 191000 | 796 |
| 739 | 20231204 | 091300 | 11373627300 | 191000 | 191200 | 191800 | 191000 | 1262 |
| 740 | 20231204 | 091200 | 11132233800 | 191300 | 190000 | 192300 | 189800 | 1385 |
| 741 | 20231204 | 091100 | 10868125300 | 189800 | 190200 | 190300 | 189800 | 2523 |
| 742 | 20231204 | 091000 | 10388646900 | 190100 | 191100 | 191800 | 190000 | 2823 |
| 743 | 20231204 | 090900 | 9851326700 | 191200 | 191200 | 192100 | 190900 | 902 |
| 744 | 20231204 | 090800 | 9678749400 | 191200 | 193900 | 194300 | 190000 | 2945 |
| 745 | 20231204 | 090700 | 9110455900 | 193700 | 193300 | 194700 | 192800 | 2407 |
| 746 | 20231204 | 090600 | 8643650900 | 193300 | 189500 | 193400 | 189500 | 2472 |
| 747 | 20231204 | 090500 | 8168954300 | 190000 | 189100 | 190600 | 189000 | 4746 |
| 748 | 20231204 | 090400 | 7268424300 | 189000 | 192000 | 192400 | 188900 | 5965 |
| 749 | 20231204 | 090300 | 6133539700 | 192000 | 192400 | 194400 | 191300 | 6989 |
| 750 | 20231204 | 090200 | 4788850000 | 192500 | 197000 | 198000 | 192500 | 8834 |
| 751 | 20231204 | 090100 | 3063501400 | 197000 | 196000 | 198200 | 195800 | 7452 |
| 752 | 20231204 | 090000 | 1591722500 | 196000 | 197400 | 197500 | 195700 | 7817 |