38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 200000 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 8018 |
| 3 | 20231215 | 195900 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 4 | 20231215 | 195800 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 5 | 20231215 | 195700 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 6 | 20231215 | 195600 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 7 | 20231215 | 195500 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 8 | 20231215 | 195400 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 9 | 20231215 | 195300 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 10 | 20231215 | 195200 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 11 | 20231215 | 195100 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 12 | 20231215 | 195000 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 13 | 20231215 | 194900 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 14 | 20231215 | 194800 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 15 | 20231215 | 194700 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 16 | 20231215 | 194600 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 17 | 20231215 | 194500 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 18 | 20231215 | 194400 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 19 | 20231215 | 194300 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 20 | 20231215 | 194200 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 21 | 20231215 | 194100 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 22 | 20231215 | 194000 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 23 | 20231215 | 193900 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 24 | 20231215 | 193800 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 25 | 20231215 | 193700 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 26 | 20231215 | 193600 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 27 | 20231215 | 193500 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 28 | 20231215 | 193400 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 29 | 20231215 | 193300 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 30 | 20231215 | 193200 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 31 | 20231215 | 193100 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 32 | 20231215 | 193000 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 8018 |
| 33 | 20231215 | 192900 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 34 | 20231215 | 192800 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 35 | 20231215 | 192700 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 36 | 20231215 | 192600 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 37 | 20231215 | 192500 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 38 | 20231215 | 192400 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 39 | 20231215 | 192300 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 40 | 20231215 | 192200 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 41 | 20231215 | 192100 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 42 | 20231215 | 192000 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 43 | 20231215 | 191900 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 44 | 20231215 | 191800 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 45 | 20231215 | 191700 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 46 | 20231215 | 191600 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 47 | 20231215 | 191500 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 48 | 20231215 | 191400 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 49 | 20231215 | 191300 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 50 | 20231215 | 191200 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 51 | 20231215 | 191100 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 52 | 20231215 | 191000 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 53 | 20231215 | 190900 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 54 | 20231215 | 190800 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 55 | 20231215 | 190700 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 56 | 20231215 | 190600 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 57 | 20231215 | 190500 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 58 | 20231215 | 190400 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 59 | 20231215 | 190300 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 60 | 20231215 | 190200 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 61 | 20231215 | 190100 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 62 | 20231215 | 190000 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 8018 |
| 63 | 20231215 | 185900 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 64 | 20231215 | 185800 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 65 | 20231215 | 185700 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 66 | 20231215 | 185600 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 67 | 20231215 | 185500 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 68 | 20231215 | 185400 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 69 | 20231215 | 185300 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 70 | 20231215 | 185200 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 71 | 20231215 | 185100 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 72 | 20231215 | 185000 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 73 | 20231215 | 184900 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 74 | 20231215 | 184800 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 75 | 20231215 | 184700 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 76 | 20231215 | 184600 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 77 | 20231215 | 184500 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 78 | 20231215 | 184400 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 79 | 20231215 | 184300 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 80 | 20231215 | 184200 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 81 | 20231215 | 184100 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 82 | 20231215 | 184000 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 83 | 20231215 | 183900 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 84 | 20231215 | 183800 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 85 | 20231215 | 183700 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 86 | 20231215 | 183600 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 87 | 20231215 | 183500 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 88 | 20231215 | 183400 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 89 | 20231215 | 183300 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 90 | 20231215 | 183200 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 91 | 20231215 | 183100 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 92 | 20231215 | 183000 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 8018 |
| 93 | 20231215 | 182900 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 94 | 20231215 | 182800 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 95 | 20231215 | 182700 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 96 | 20231215 | 182600 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 97 | 20231215 | 182500 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 98 | 20231215 | 182400 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 99 | 20231215 | 182300 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 100 | 20231215 | 182200 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 101 | 20231215 | 182100 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 102 | 20231215 | 182000 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 103 | 20231215 | 181900 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 104 | 20231215 | 181800 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 105 | 20231215 | 181700 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 106 | 20231215 | 181600 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 107 | 20231215 | 181500 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 108 | 20231215 | 181400 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 109 | 20231215 | 181300 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 110 | 20231215 | 181200 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 111 | 20231215 | 181100 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 112 | 20231215 | 181000 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 113 | 20231215 | 180900 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 114 | 20231215 | 180800 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 115 | 20231215 | 180700 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 116 | 20231215 | 180600 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 117 | 20231215 | 180500 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 118 | 20231215 | 180400 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 119 | 20231215 | 180300 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 120 | 20231215 | 180200 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 121 | 20231215 | 180100 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 122 | 20231215 | 180000 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 8018 |
| 123 | 20231215 | 175900 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 124 | 20231215 | 175800 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 125 | 20231215 | 175700 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 126 | 20231215 | 175600 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 127 | 20231215 | 175500 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 128 | 20231215 | 175400 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 129 | 20231215 | 175300 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 130 | 20231215 | 175200 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 131 | 20231215 | 175100 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 132 | 20231215 | 175000 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 133 | 20231215 | 174900 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 134 | 20231215 | 174800 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 135 | 20231215 | 174700 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 136 | 20231215 | 174600 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 137 | 20231215 | 174500 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 138 | 20231215 | 174400 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 139 | 20231215 | 174300 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 140 | 20231215 | 174200 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 141 | 20231215 | 174100 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 142 | 20231215 | 174000 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 143 | 20231215 | 173900 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 144 | 20231215 | 173800 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 145 | 20231215 | 173700 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 146 | 20231215 | 173600 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 147 | 20231215 | 173500 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 148 | 20231215 | 173400 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 149 | 20231215 | 173300 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 150 | 20231215 | 173200 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 151 | 20231215 | 173100 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 152 | 20231215 | 173000 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 8018 |
| 153 | 20231215 | 172900 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 154 | 20231215 | 172800 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 155 | 20231215 | 172700 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 156 | 20231215 | 172600 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 157 | 20231215 | 172500 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 158 | 20231215 | 172400 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 159 | 20231215 | 172300 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 160 | 20231215 | 172200 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 161 | 20231215 | 172100 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 162 | 20231215 | 172000 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 163 | 20231215 | 171900 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 164 | 20231215 | 171800 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 165 | 20231215 | 171700 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 166 | 20231215 | 171600 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 167 | 20231215 | 171500 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 168 | 20231215 | 171400 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 169 | 20231215 | 171300 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 170 | 20231215 | 171200 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 171 | 20231215 | 171100 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 172 | 20231215 | 171000 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 173 | 20231215 | 170900 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 174 | 20231215 | 170800 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 175 | 20231215 | 170700 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 176 | 20231215 | 170600 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 177 | 20231215 | 170500 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 178 | 20231215 | 170400 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 179 | 20231215 | 170300 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 180 | 20231215 | 170200 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 181 | 20231215 | 170100 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 182 | 20231215 | 170000 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 8018 |
| 183 | 20231215 | 165900 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 184 | 20231215 | 165800 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 185 | 20231215 | 165700 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 186 | 20231215 | 165600 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 187 | 20231215 | 165500 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 188 | 20231215 | 165400 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 189 | 20231215 | 165300 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 190 | 20231215 | 165200 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 191 | 20231215 | 165100 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 192 | 20231215 | 165000 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 193 | 20231215 | 164900 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 194 | 20231215 | 164800 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 195 | 20231215 | 164700 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 196 | 20231215 | 164600 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 197 | 20231215 | 164500 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 198 | 20231215 | 164400 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 199 | 20231215 | 164300 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 200 | 20231215 | 164200 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 201 | 20231215 | 164100 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 202 | 20231215 | 164000 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 203 | 20231215 | 163900 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 204 | 20231215 | 163800 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 205 | 20231215 | 163700 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 206 | 20231215 | 163600 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 207 | 20231215 | 163500 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 208 | 20231215 | 163400 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 209 | 20231215 | 163300 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 210 | 20231215 | 163200 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 211 | 20231215 | 163100 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 212 | 20231215 | 163000 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 8018 |
| 213 | 20231215 | 162900 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 214 | 20231215 | 162800 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 215 | 20231215 | 162700 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 216 | 20231215 | 162600 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 217 | 20231215 | 162500 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 218 | 20231215 | 162400 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 219 | 20231215 | 162300 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 220 | 20231215 | 162200 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 221 | 20231215 | 162100 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 222 | 20231215 | 162000 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 223 | 20231215 | 161900 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 224 | 20231215 | 161800 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 225 | 20231215 | 161700 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 226 | 20231215 | 161600 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 227 | 20231215 | 161500 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 228 | 20231215 | 161400 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 229 | 20231215 | 161300 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 230 | 20231215 | 161200 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 231 | 20231215 | 161100 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 232 | 20231215 | 161000 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 233 | 20231215 | 160900 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 234 | 20231215 | 160800 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 235 | 20231215 | 160700 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 236 | 20231215 | 160600 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 237 | 20231215 | 160500 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 238 | 20231215 | 160400 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 239 | 20231215 | 160300 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 240 | 20231215 | 160200 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 241 | 20231215 | 160100 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 242 | 20231215 | 160000 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 8018 |
| 243 | 20231215 | 155900 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 244 | 20231215 | 155800 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 245 | 20231215 | 155700 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 246 | 20231215 | 155600 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 247 | 20231215 | 155500 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 248 | 20231215 | 155400 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 249 | 20231215 | 155300 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 250 | 20231215 | 155200 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 251 | 20231215 | 155100 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 252 | 20231215 | 155000 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 253 | 20231215 | 154900 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 254 | 20231215 | 154800 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 255 | 20231215 | 154700 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 256 | 20231215 | 154600 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 257 | 20231215 | 154500 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 258 | 20231215 | 154400 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 259 | 20231215 | 154300 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 260 | 20231215 | 154200 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 261 | 20231215 | 154100 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 262 | 20231215 | 154000 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 263 | 20231215 | 153900 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 264 | 20231215 | 153800 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 265 | 20231215 | 153700 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 266 | 20231215 | 153600 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 267 | 20231215 | 153500 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 268 | 20231215 | 153400 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 269 | 20231215 | 153300 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 270 | 20231215 | 153200 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 271 | 20231215 | 153100 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 272 | 20231215 | 153000 | 29407681300 | 111700 | 111700 | 111700 | 111700 | 16036 |
| 273 | 20231215 | 152900 | 28512070700 | 110100 | 110100 | 110100 | 110100 | 0 |
| 274 | 20231215 | 152800 | 28512070700 | 110100 | 110100 | 110100 | 110100 | 0 |
| 275 | 20231215 | 152700 | 28512070700 | 110100 | 110100 | 110100 | 110100 | 0 |
| 276 | 20231215 | 152600 | 28512070700 | 110100 | 110100 | 110100 | 110100 | 0 |
| 277 | 20231215 | 152500 | 28512070700 | 110100 | 110100 | 110100 | 110100 | 0 |
| 278 | 20231215 | 152400 | 28512070700 | 110100 | 110100 | 110100 | 110100 | 0 |
| 279 | 20231215 | 152300 | 28512070700 | 110100 | 110100 | 110100 | 110100 | 0 |
| 280 | 20231215 | 152200 | 28512070700 | 110100 | 110100 | 110100 | 110100 | 0 |
| 281 | 20231215 | 152100 | 28512070700 | 110100 | 110100 | 110100 | 110100 | 0 |
| 282 | 20231215 | 152000 | 28512070700 | 110100 | 110100 | 110100 | 110100 | 0 |
| 283 | 20231215 | 151900 | 28512070700 | 110100 | 110500 | 110800 | 110100 | 352 |
| 284 | 20231215 | 151800 | 28473164700 | 110400 | 110700 | 110700 | 110300 | 781 |
| 285 | 20231215 | 151700 | 28386784200 | 110700 | 110700 | 110900 | 110400 | 376 |
| 286 | 20231215 | 151600 | 28345171300 | 110800 | 110400 | 111000 | 110200 | 533 |
| 287 | 20231215 | 151500 | 28286161900 | 110500 | 110300 | 110500 | 110100 | 662 |
| 288 | 20231215 | 151400 | 28213055400 | 110500 | 110400 | 110500 | 110100 | 499 |
| 289 | 20231215 | 151300 | 28157948000 | 110400 | 109600 | 110500 | 109600 | 536 |
| 290 | 20231215 | 151200 | 28098958600 | 109300 | 109900 | 110000 | 109300 | 381 |
| 291 | 20231215 | 151100 | 28057112500 | 109800 | 109600 | 109900 | 109300 | 432 |
| 292 | 20231215 | 151000 | 28009736000 | 109700 | 109600 | 110000 | 109500 | 382 |
| 293 | 20231215 | 150900 | 27967810000 | 109600 | 108600 | 109600 | 108600 | 949 |
| 294 | 20231215 | 150800 | 27864325100 | 108500 | 108800 | 108800 | 108500 | 611 |
| 295 | 20231215 | 150700 | 27797905900 | 108800 | 109000 | 109000 | 108500 | 360 |
| 296 | 20231215 | 150600 | 27758710800 | 108600 | 108600 | 109000 | 108100 | 781 |
| 297 | 20231215 | 150500 | 27673719200 | 108400 | 108700 | 109100 | 108200 | 1422 |
| 298 | 20231215 | 150400 | 27519000800 | 108600 | 109200 | 109300 | 108200 | 586 |
| 299 | 20231215 | 150300 | 27455299600 | 109300 | 108800 | 109300 | 108600 | 409 |
| 300 | 20231215 | 150200 | 27410693100 | 109200 | 109200 | 109800 | 108600 | 659 |
| 301 | 20231215 | 150100 | 27338737400 | 109300 | 110100 | 110100 | 108500 | 2295 |
| 302 | 20231215 | 150000 | 27088121300 | 110300 | 110800 | 111000 | 109900 | 1041 |
| 303 | 20231215 | 145900 | 26973302400 | 110800 | 111800 | 111900 | 110800 | 751 |
| 304 | 20231215 | 145800 | 26889580400 | 111900 | 111500 | 111900 | 111300 | 1531 |
| 305 | 20231215 | 145700 | 26718430700 | 111400 | 111200 | 111500 | 111000 | 590 |
| 306 | 20231215 | 145600 | 26652725500 | 111200 | 111100 | 111300 | 110900 | 490 |
| 307 | 20231215 | 145500 | 26598254300 | 111100 | 110900 | 111400 | 110400 | 675 |
| 308 | 20231215 | 145400 | 26523360800 | 110700 | 111500 | 111600 | 110700 | 824 |
| 309 | 20231215 | 145300 | 26431615400 | 111500 | 111300 | 111800 | 111200 | 830 |
| 310 | 20231215 | 145200 | 26339051700 | 111300 | 111000 | 111800 | 110900 | 747 |
| 311 | 20231215 | 145100 | 26255775700 | 111100 | 110800 | 111500 | 110700 | 1359 |
| 312 | 20231215 | 145000 | 26104809900 | 110900 | 110100 | 110900 | 110100 | 1940 |
| 313 | 20231215 | 144900 | 25890469400 | 110200 | 110100 | 110200 | 110000 | 393 |
| 314 | 20231215 | 144800 | 25847203100 | 110100 | 110000 | 110200 | 109800 | 161 |
| 315 | 20231215 | 144700 | 25829493000 | 109900 | 109800 | 110100 | 109700 | 321 |
| 316 | 20231215 | 144600 | 25794220200 | 109800 | 109700 | 109900 | 109700 | 212 |
| 317 | 20231215 | 144500 | 25770934100 | 109700 | 109400 | 109800 | 109400 | 174 |
| 318 | 20231215 | 144400 | 25751865100 | 109400 | 109300 | 109600 | 109300 | 313 |
| 319 | 20231215 | 144300 | 25717597300 | 109300 | 109500 | 109700 | 109300 | 459 |
| 320 | 20231215 | 144200 | 25667334500 | 109400 | 109700 | 109800 | 109400 | 199 |
| 321 | 20231215 | 144100 | 25645523000 | 109700 | 109600 | 109800 | 109400 | 195 |
| 322 | 20231215 | 144000 | 25624155200 | 109600 | 109300 | 109800 | 109100 | 159 |
| 323 | 20231215 | 143900 | 25606753600 | 109300 | 109300 | 109400 | 109000 | 470 |
| 324 | 20231215 | 143800 | 25555435800 | 109300 | 109800 | 110000 | 109300 | 472 |
| 325 | 20231215 | 143700 | 25503584600 | 109700 | 110400 | 110400 | 109700 | 248 |
| 326 | 20231215 | 143600 | 25476292500 | 110400 | 110100 | 110400 | 109900 | 266 |
| 327 | 20231215 | 143500 | 25447025300 | 110000 | 110200 | 110300 | 110000 | 299 |
| 328 | 20231215 | 143400 | 25414085600 | 110200 | 110500 | 110600 | 110200 | 436 |
| 329 | 20231215 | 143300 | 25365944800 | 110600 | 109900 | 110600 | 109900 | 409 |
| 330 | 20231215 | 143200 | 25320839400 | 110000 | 109500 | 110000 | 109500 | 355 |
| 331 | 20231215 | 143100 | 25281849300 | 109600 | 109500 | 109800 | 109500 | 247 |
| 332 | 20231215 | 143000 | 25254779400 | 109500 | 109500 | 109700 | 109300 | 220 |
| 333 | 20231215 | 142900 | 25230680600 | 109500 | 109600 | 109600 | 109300 | 189 |
| 334 | 20231215 | 142800 | 25209993700 | 109600 | 109400 | 109600 | 109100 | 203 |
| 335 | 20231215 | 142700 | 25187799500 | 109500 | 109500 | 109600 | 109400 | 207 |
| 336 | 20231215 | 142600 | 25165122900 | 109500 | 109600 | 109600 | 109400 | 323 |
| 337 | 20231215 | 142500 | 25129741500 | 109500 | 109600 | 109600 | 109300 | 412 |
| 338 | 20231215 | 142400 | 25084619300 | 109600 | 109500 | 109700 | 109200 | 247 |
| 339 | 20231215 | 142300 | 25057569900 | 109600 | 109400 | 109700 | 109100 | 579 |
| 340 | 20231215 | 142200 | 24994192400 | 109400 | 109300 | 109500 | 109100 | 204 |
| 341 | 20231215 | 142100 | 24971892200 | 109400 | 109200 | 109500 | 109100 | 252 |
| 342 | 20231215 | 142000 | 24944352300 | 109300 | 109400 | 109500 | 109300 | 175 |
| 343 | 20231215 | 141900 | 24925205100 | 109400 | 109200 | 109400 | 109200 | 220 |
| 344 | 20231215 | 141800 | 24901164100 | 109100 | 109400 | 109600 | 109100 | 261 |
| 345 | 20231215 | 141700 | 24872605600 | 109500 | 109600 | 109600 | 109300 | 338 |
| 346 | 20231215 | 141600 | 24835618500 | 109600 | 109600 | 109600 | 109500 | 392 |
| 347 | 20231215 | 141500 | 24792666000 | 109600 | 109100 | 109600 | 108700 | 515 |
| 348 | 20231215 | 141400 | 24736354600 | 109200 | 109500 | 109600 | 108800 | 939 |
| 349 | 20231215 | 141300 | 24633637800 | 109600 | 109500 | 110100 | 109400 | 1821 |
| 350 | 20231215 | 141200 | 24433734000 | 109400 | 109500 | 109500 | 109300 | 201 |
| 351 | 20231215 | 141100 | 24411734900 | 109400 | 109400 | 109600 | 109300 | 231 |
| 352 | 20231215 | 141000 | 24386445300 | 109300 | 109500 | 109700 | 109200 | 389 |
| 353 | 20231215 | 140900 | 24343843100 | 109500 | 109500 | 109600 | 109300 | 913 |
| 354 | 20231215 | 140800 | 24243858200 | 109500 | 109300 | 109600 | 109200 | 238 |
| 355 | 20231215 | 140700 | 24217824300 | 109400 | 109200 | 109400 | 109000 | 253 |
| 356 | 20231215 | 140600 | 24190208000 | 109200 | 109400 | 109600 | 109200 | 373 |
| 357 | 20231215 | 140500 | 24149382800 | 109500 | 108900 | 109500 | 108900 | 942 |
| 358 | 20231215 | 140400 | 24046481400 | 109000 | 108600 | 109000 | 108600 | 229 |
| 359 | 20231215 | 140300 | 24021577500 | 108700 | 109000 | 109100 | 108600 | 607 |
| 360 | 20231215 | 140200 | 23955441100 | 109100 | 109100 | 109200 | 109000 | 277 |
| 361 | 20231215 | 140100 | 23925231800 | 109000 | 109100 | 109200 | 109000 | 253 |
| 362 | 20231215 | 140000 | 23897639000 | 109100 | 109100 | 109200 | 109000 | 317 |
| 363 | 20231215 | 135900 | 23863052700 | 109000 | 109100 | 109200 | 109000 | 204 |
| 364 | 20231215 | 135800 | 23840803900 | 109100 | 108700 | 109100 | 108700 | 528 |
| 365 | 20231215 | 135700 | 23783264800 | 108700 | 108700 | 108800 | 108700 | 167 |
| 366 | 20231215 | 135600 | 23765111100 | 108700 | 108700 | 108800 | 108700 | 111 |
| 367 | 20231215 | 135500 | 23753044300 | 108700 | 108700 | 108800 | 108600 | 192 |
| 368 | 20231215 | 135400 | 23732173900 | 108700 | 108600 | 108700 | 108400 | 401 |
| 369 | 20231215 | 135300 | 23688629000 | 108600 | 108700 | 108700 | 108500 | 501 |
| 370 | 20231215 | 135200 | 23634250300 | 108600 | 108900 | 108900 | 108600 | 136 |
| 371 | 20231215 | 135100 | 23619463900 | 108900 | 108700 | 109000 | 108600 | 279 |
| 372 | 20231215 | 135000 | 23589103200 | 108700 | 108800 | 110000 | 108600 | 760 |
| 373 | 20231215 | 134900 | 23506137600 | 108800 | 109000 | 109000 | 108700 | 323 |
| 374 | 20231215 | 134800 | 23470984600 | 109000 | 108900 | 109100 | 108800 | 211 |
| 375 | 20231215 | 134700 | 23447989600 | 108900 | 109400 | 109400 | 108900 | 277 |
| 376 | 20231215 | 134600 | 23417774900 | 109400 | 110400 | 110400 | 109200 | 417 |
| 377 | 20231215 | 134500 | 23371865300 | 110400 | 109600 | 110600 | 109500 | 1490 |
| 378 | 20231215 | 134400 | 23207497600 | 109600 | 109900 | 110000 | 109200 | 437 |
| 379 | 20231215 | 134300 | 23159504700 | 109900 | 108800 | 110000 | 108700 | 678 |
| 380 | 20231215 | 134200 | 23085258100 | 108900 | 109000 | 109200 | 108500 | 243 |
| 381 | 20231215 | 134100 | 23058781800 | 109000 | 108400 | 109000 | 108300 | 277 |
| 382 | 20231215 | 134000 | 23028656800 | 108400 | 108300 | 108500 | 108300 | 84 |
| 383 | 20231215 | 133900 | 23019555200 | 108300 | 108000 | 108400 | 108000 | 197 |
| 384 | 20231215 | 133800 | 22998226600 | 108100 | 107900 | 108200 | 107900 | 151 |
| 385 | 20231215 | 133700 | 22981905900 | 108000 | 108200 | 108200 | 108000 | 71 |
| 386 | 20231215 | 133600 | 22974228600 | 108200 | 108900 | 109000 | 108200 | 108 |
| 387 | 20231215 | 133500 | 22962485300 | 109000 | 108000 | 110000 | 108000 | 1320 |
| 388 | 20231215 | 133400 | 22818200500 | 108100 | 108000 | 108300 | 108000 | 137 |
| 389 | 20231215 | 133300 | 22803389900 | 108000 | 107800 | 108100 | 107800 | 36 |
| 390 | 20231215 | 133200 | 22799503900 | 107800 | 107900 | 107900 | 107600 | 153 |
| 391 | 20231215 | 133100 | 22783018800 | 107900 | 108200 | 108200 | 107900 | 336 |
| 392 | 20231215 | 133000 | 22746720100 | 108100 | 107700 | 108200 | 107700 | 377 |
| 393 | 20231215 | 132900 | 22706057400 | 107800 | 107400 | 107900 | 107400 | 747 |
| 394 | 20231215 | 132800 | 22625697100 | 107300 | 107300 | 107400 | 107300 | 115 |
| 395 | 20231215 | 132700 | 22613354000 | 107300 | 107200 | 107300 | 107100 | 110 |
| 396 | 20231215 | 132600 | 22601559400 | 107300 | 107200 | 107500 | 107200 | 321 |
| 397 | 20231215 | 132500 | 22567089000 | 107200 | 107000 | 107200 | 107000 | 232 |
| 398 | 20231215 | 132400 | 22542246500 | 107000 | 106900 | 107000 | 106700 | 78 |
| 399 | 20231215 | 132300 | 22533913800 | 106900 | 107100 | 107100 | 106900 | 81 |
| 400 | 20231215 | 132200 | 22525246700 | 107000 | 106800 | 107200 | 106800 | 95 |
| 401 | 20231215 | 132100 | 22515082300 | 106800 | 106500 | 106800 | 106500 | 112 |
| 402 | 20231215 | 132000 | 22503139600 | 106500 | 106500 | 106600 | 106500 | 122 |
| 403 | 20231215 | 131900 | 22490144900 | 106500 | 106500 | 106600 | 106500 | 62 |
| 404 | 20231215 | 131800 | 22483539900 | 106500 | 106600 | 106600 | 106500 | 199 |
| 405 | 20231215 | 131700 | 22462344300 | 106600 | 106800 | 106900 | 106500 | 182 |
| 406 | 20231215 | 131600 | 22442934800 | 106900 | 106700 | 107000 | 106700 | 84 |
| 407 | 20231215 | 131500 | 22433957900 | 106800 | 106700 | 106900 | 106700 | 79 |
| 408 | 20231215 | 131400 | 22425525100 | 106700 | 107300 | 107300 | 106700 | 128 |
| 409 | 20231215 | 131300 | 22411837900 | 107300 | 107200 | 107500 | 106700 | 356 |
| 410 | 20231215 | 131200 | 22373712400 | 107200 | 106900 | 107500 | 106900 | 394 |
| 411 | 20231215 | 131100 | 22331444800 | 106900 | 106700 | 107000 | 106700 | 118 |
| 412 | 20231215 | 131000 | 22318834800 | 106800 | 106400 | 107100 | 106400 | 233 |
| 413 | 20231215 | 130900 | 22293944500 | 106400 | 106400 | 106600 | 106400 | 160 |
| 414 | 20231215 | 130800 | 22276906300 | 106500 | 106600 | 106600 | 106200 | 81 |
| 415 | 20231215 | 130700 | 22268287800 | 106500 | 106300 | 106500 | 105200 | 1238 |
| 416 | 20231215 | 130600 | 22137588300 | 106200 | 106000 | 106300 | 106000 | 132 |
| 417 | 20231215 | 130500 | 22123570700 | 106100 | 106100 | 106200 | 105300 | 1645 |
| 418 | 20231215 | 130400 | 21949385600 | 106200 | 106200 | 106300 | 106100 | 71 |
| 419 | 20231215 | 130300 | 21941845400 | 106200 | 106400 | 106500 | 106000 | 612 |
| 420 | 20231215 | 130200 | 21876874600 | 106300 | 106500 | 106500 | 106100 | 348 |
| 421 | 20231215 | 130100 | 21839892900 | 106500 | 106600 | 106900 | 106400 | 171 |
| 422 | 20231215 | 130000 | 21821658300 | 106500 | 106700 | 106800 | 106400 | 136 |
| 423 | 20231215 | 125900 | 21807170700 | 106800 | 107100 | 107200 | 106800 | 628 |
| 424 | 20231215 | 125800 | 21739982900 | 107100 | 107200 | 107300 | 107100 | 73 |
| 425 | 20231215 | 125700 | 21732157800 | 107200 | 107000 | 107300 | 107000 | 65 |
| 426 | 20231215 | 125600 | 21725197200 | 107000 | 107100 | 107100 | 107000 | 127 |
| 427 | 20231215 | 125500 | 21711603900 | 107100 | 107000 | 107200 | 107000 | 79 |
| 428 | 20231215 | 125400 | 21703149700 | 107000 | 107000 | 107100 | 107000 | 166 |
| 429 | 20231215 | 125300 | 21685385300 | 107000 | 107100 | 107100 | 107000 | 97 |
| 430 | 20231215 | 125200 | 21674999500 | 107100 | 107200 | 107200 | 107100 | 77 |
| 431 | 20231215 | 125100 | 21666751000 | 107300 | 107300 | 107300 | 107100 | 99 |
| 432 | 20231215 | 125000 | 21656135100 | 107300 | 107000 | 107500 | 107000 | 167 |
| 433 | 20231215 | 124900 | 21638233100 | 107000 | 107100 | 107100 | 107000 | 90 |
| 434 | 20231215 | 124800 | 21628601100 | 107100 | 107000 | 107100 | 107000 | 61 |
| 435 | 20231215 | 124700 | 21622073400 | 107000 | 107100 | 107100 | 107000 | 86 |
| 436 | 20231215 | 124600 | 21612868200 | 107100 | 107100 | 107200 | 107100 | 48 |
| 437 | 20231215 | 124500 | 21607727300 | 107100 | 107200 | 107200 | 107100 | 65 |
| 438 | 20231215 | 124400 | 21600764700 | 107200 | 107100 | 107200 | 106900 | 325 |
| 439 | 20231215 | 124300 | 21565993200 | 107100 | 107300 | 107300 | 107100 | 75 |
| 440 | 20231215 | 124200 | 21557950500 | 107300 | 107100 | 107300 | 107100 | 152 |
| 441 | 20231215 | 124100 | 21541648800 | 107200 | 107200 | 107300 | 106900 | 138 |
| 442 | 20231215 | 124000 | 21526861600 | 107200 | 107000 | 107200 | 106900 | 62 |
| 443 | 20231215 | 123900 | 21520230900 | 107000 | 107100 | 107100 | 106900 | 154 |
| 444 | 20231215 | 123800 | 21503753700 | 107100 | 106900 | 107100 | 106900 | 93 |
| 445 | 20231215 | 123700 | 21493806900 | 106900 | 107000 | 107200 | 106900 | 412 |
| 446 | 20231215 | 123600 | 21449721800 | 107000 | 107000 | 107100 | 107000 | 212 |
| 447 | 20231215 | 123500 | 21427036200 | 107000 | 107000 | 107100 | 107000 | 212 |
| 448 | 20231215 | 123400 | 21404349500 | 107000 | 107000 | 107100 | 107000 | 171 |
| 449 | 20231215 | 123300 | 21386050100 | 107100 | 107000 | 107100 | 107000 | 46 |
| 450 | 20231215 | 123200 | 21381128000 | 107000 | 107200 | 107300 | 107000 | 82 |
| 451 | 20231215 | 123100 | 21372343200 | 107200 | 107100 | 107400 | 107100 | 94 |
| 452 | 20231215 | 123000 | 21362264100 | 107000 | 107000 | 107100 | 107000 | 164 |
| 453 | 20231215 | 122900 | 21344715500 | 107000 | 107400 | 107400 | 107000 | 138 |
| 454 | 20231215 | 122800 | 21329921300 | 107400 | 106800 | 107500 | 106500 | 207 |
| 455 | 20231215 | 122700 | 21307774500 | 107000 | 107000 | 107000 | 107000 | 214 |
| 456 | 20231215 | 122600 | 21284876500 | 107100 | 107000 | 107100 | 107000 | 252 |
| 457 | 20231215 | 122500 | 21257906200 | 107100 | 106100 | 107100 | 106100 | 1923 |
| 458 | 20231215 | 122400 | 21052328700 | 106100 | 106100 | 106100 | 106000 | 226 |
| 459 | 20231215 | 122300 | 21028361400 | 106100 | 106300 | 106400 | 106100 | 219 |
| 460 | 20231215 | 122200 | 21005099500 | 106300 | 106200 | 106300 | 106100 | 126 |
| 461 | 20231215 | 122100 | 20991720000 | 106200 | 106300 | 106300 | 106200 | 94 |
| 462 | 20231215 | 122000 | 20981729100 | 106300 | 106600 | 106700 | 106300 | 128 |
| 463 | 20231215 | 121900 | 20968107800 | 106600 | 106100 | 106600 | 106100 | 163 |
| 464 | 20231215 | 121800 | 20950761600 | 106100 | 106100 | 106200 | 106100 | 81 |
| 465 | 20231215 | 121700 | 20942166300 | 106100 | 106300 | 106500 | 106100 | 93 |
| 466 | 20231215 | 121600 | 20932277900 | 106300 | 106100 | 106400 | 106000 | 469 |
| 467 | 20231215 | 121500 | 20882531500 | 106100 | 106400 | 106400 | 106100 | 176 |
| 468 | 20231215 | 121400 | 20863834900 | 106500 | 106500 | 106500 | 106200 | 374 |
| 469 | 20231215 | 121300 | 20824084700 | 106700 | 106100 | 106700 | 106000 | 852 |
| 470 | 20231215 | 121200 | 20733590800 | 106200 | 106500 | 106600 | 106100 | 741 |
| 471 | 20231215 | 121100 | 20654841800 | 106400 | 106800 | 106800 | 106400 | 202 |
| 472 | 20231215 | 121000 | 20633312100 | 106900 | 106800 | 107400 | 106700 | 414 |
| 473 | 20231215 | 120900 | 20589056800 | 106800 | 106800 | 106900 | 106600 | 210 |
| 474 | 20231215 | 120800 | 20566636800 | 106800 | 107200 | 107200 | 106600 | 292 |
| 475 | 20231215 | 120700 | 20535419800 | 107300 | 106900 | 107600 | 106900 | 218 |
| 476 | 20231215 | 120600 | 20512040400 | 106900 | 107300 | 107300 | 106800 | 308 |
| 477 | 20231215 | 120500 | 20479051000 | 107400 | 107100 | 107400 | 106800 | 250 |
| 478 | 20231215 | 120400 | 20452272300 | 107100 | 106700 | 107100 | 106600 | 655 |
| 479 | 20231215 | 120300 | 20382328800 | 106800 | 107100 | 107100 | 106600 | 732 |
| 480 | 20231215 | 120200 | 20304106200 | 107100 | 107200 | 107600 | 107100 | 455 |
| 481 | 20231215 | 120100 | 20255298800 | 107100 | 107200 | 107700 | 106900 | 631 |
| 482 | 20231215 | 120000 | 20187572400 | 106700 | 107600 | 107900 | 106600 | 804 |
| 483 | 20231215 | 115900 | 20101355200 | 107600 | 108100 | 108200 | 106900 | 1435 |
| 484 | 20231215 | 115800 | 19946832700 | 108100 | 109400 | 109400 | 106400 | 3148 |
| 485 | 20231215 | 115700 | 19605437100 | 109400 | 109400 | 109600 | 109300 | 642 |
| 486 | 20231215 | 115600 | 19535174400 | 109400 | 109800 | 109800 | 109400 | 274 |
| 487 | 20231215 | 115500 | 19505115300 | 109900 | 110000 | 110000 | 109600 | 574 |
| 488 | 20231215 | 115400 | 19442073700 | 110000 | 110400 | 110400 | 110000 | 1227 |
| 489 | 20231215 | 115300 | 19307057100 | 110400 | 110400 | 111100 | 110300 | 1559 |
| 490 | 20231215 | 115200 | 19134348000 | 110300 | 110300 | 110400 | 110100 | 211 |
| 491 | 20231215 | 115100 | 19111078100 | 110300 | 109600 | 110600 | 109600 | 917 |
| 492 | 20231215 | 115000 | 19010123900 | 109700 | 109500 | 109800 | 109200 | 383 |
| 493 | 20231215 | 114900 | 18968131900 | 109500 | 109700 | 109800 | 109200 | 628 |
| 494 | 20231215 | 114800 | 18899386800 | 109600 | 109700 | 109900 | 109200 | 573 |
| 495 | 20231215 | 114700 | 18836547800 | 109700 | 109600 | 110000 | 109200 | 752 |
| 496 | 20231215 | 114600 | 18754037800 | 109600 | 110000 | 110100 | 109600 | 566 |
| 497 | 20231215 | 114500 | 18691815100 | 109700 | 109900 | 110400 | 109300 | 874 |
| 498 | 20231215 | 114400 | 18595838900 | 109700 | 109800 | 110200 | 109100 | 1479 |
| 499 | 20231215 | 114300 | 18433777900 | 109900 | 110800 | 111000 | 109900 | 946 |
| 500 | 20231215 | 114200 | 18329269300 | 110800 | 110600 | 111000 | 110500 | 1114 |
| 501 | 20231215 | 114100 | 18205807600 | 110600 | 110100 | 110600 | 110000 | 601 |
| 502 | 20231215 | 114000 | 18139477500 | 110200 | 109400 | 110700 | 109400 | 507 |
| 503 | 20231215 | 113900 | 18083619200 | 109400 | 110700 | 110800 | 109400 | 1861 |
| 504 | 20231215 | 113800 | 17878703000 | 110800 | 110300 | 110800 | 110300 | 496 |
| 505 | 20231215 | 113700 | 17823867600 | 110400 | 110100 | 110500 | 109700 | 1496 |
| 506 | 20231215 | 113600 | 17659212900 | 110200 | 110200 | 110300 | 109200 | 1519 |
| 507 | 20231215 | 113500 | 17492390300 | 110200 | 110800 | 111200 | 110200 | 1411 |
| 508 | 20231215 | 113400 | 17336033300 | 110900 | 111000 | 111900 | 110800 | 1179 |
| 509 | 20231215 | 113300 | 17204661800 | 111000 | 111700 | 111800 | 110600 | 1380 |
| 510 | 20231215 | 113200 | 17051110200 | 111700 | 110900 | 112000 | 110000 | 2185 |
| 511 | 20231215 | 113100 | 16809170300 | 110900 | 112200 | 112600 | 110800 | 2932 |
| 512 | 20231215 | 113000 | 16480293100 | 112400 | 111800 | 112700 | 111600 | 4978 |
| 513 | 20231215 | 112900 | 15921355700 | 111900 | 111000 | 112400 | 110900 | 4894 |
| 514 | 20231215 | 112800 | 15375766000 | 110900 | 109600 | 111000 | 109400 | 5158 |
| 515 | 20231215 | 112700 | 14808188300 | 109500 | 109500 | 109600 | 109100 | 522 |
| 516 | 20231215 | 112600 | 14751104700 | 109600 | 109300 | 109700 | 109300 | 341 |
| 517 | 20231215 | 112500 | 14713764600 | 109300 | 109200 | 109700 | 109000 | 587 |
| 518 | 20231215 | 112400 | 14649631400 | 109200 | 109200 | 109300 | 108900 | 366 |
| 519 | 20231215 | 112300 | 14609710600 | 109200 | 109800 | 109900 | 109200 | 713 |
| 520 | 20231215 | 112200 | 14531517700 | 109800 | 109400 | 109900 | 109400 | 1079 |
| 521 | 20231215 | 112100 | 14413180800 | 109300 | 108500 | 109400 | 108000 | 773 |
| 522 | 20231215 | 112000 | 14329053000 | 108500 | 108000 | 108500 | 108000 | 412 |
| 523 | 20231215 | 111900 | 14284398900 | 107600 | 108300 | 108800 | 107300 | 1514 |
| 524 | 20231215 | 111800 | 14120870500 | 108300 | 108700 | 108700 | 108200 | 540 |
| 525 | 20231215 | 111700 | 14062259400 | 108700 | 109300 | 109500 | 108600 | 933 |
| 526 | 20231215 | 111600 | 13960432200 | 109100 | 109800 | 109900 | 109100 | 846 |
| 527 | 20231215 | 111500 | 13867606200 | 109800 | 108800 | 109800 | 108700 | 1563 |
| 528 | 20231215 | 111400 | 13696752500 | 108900 | 108700 | 109000 | 108500 | 489 |
| 529 | 20231215 | 111300 | 13643539900 | 108800 | 108900 | 109200 | 108400 | 549 |
| 530 | 20231215 | 111200 | 13583774900 | 108900 | 108900 | 109000 | 108800 | 304 |
| 531 | 20231215 | 111100 | 13550658700 | 109000 | 108700 | 109000 | 108500 | 411 |
| 532 | 20231215 | 111000 | 13505940800 | 108800 | 109100 | 109100 | 108500 | 261 |
| 533 | 20231215 | 110900 | 13477535700 | 108900 | 108700 | 109200 | 108500 | 715 |
| 534 | 20231215 | 110800 | 13399706500 | 108600 | 109000 | 109100 | 108600 | 1101 |
| 535 | 20231215 | 110700 | 13279964500 | 109000 | 109000 | 109100 | 108700 | 1028 |
| 536 | 20231215 | 110600 | 13167988300 | 109000 | 109100 | 109200 | 108800 | 333 |
| 537 | 20231215 | 110500 | 13131676300 | 109100 | 109300 | 109300 | 109000 | 641 |
| 538 | 20231215 | 110400 | 13061702000 | 109200 | 109000 | 109200 | 108600 | 1213 |
| 539 | 20231215 | 110300 | 12929686700 | 109100 | 109200 | 109300 | 108800 | 513 |
| 540 | 20231215 | 110200 | 12873699500 | 109200 | 109100 | 109300 | 108800 | 822 |
| 541 | 20231215 | 110100 | 12783985900 | 109000 | 109200 | 109200 | 108600 | 677 |
| 542 | 20231215 | 110000 | 12710195900 | 109200 | 108500 | 109200 | 108500 | 705 |
| 543 | 20231215 | 105900 | 12633409500 | 108700 | 108900 | 108900 | 108500 | 438 |
| 544 | 20231215 | 105800 | 12585781800 | 109000 | 108800 | 109000 | 107900 | 747 |
| 545 | 20231215 | 105700 | 12504776000 | 109000 | 107900 | 109000 | 107800 | 758 |
| 546 | 20231215 | 105600 | 12422645800 | 107900 | 107100 | 108000 | 106900 | 782 |
| 547 | 20231215 | 105500 | 12338566700 | 107100 | 107300 | 107600 | 107100 | 492 |
| 548 | 20231215 | 105400 | 12285740700 | 107200 | 106500 | 107600 | 106400 | 674 |
| 549 | 20231215 | 105300 | 12213607600 | 106700 | 106700 | 106900 | 106300 | 494 |
| 550 | 20231215 | 105200 | 12160905300 | 106700 | 106000 | 106700 | 105500 | 994 |
| 551 | 20231215 | 105100 | 12055584800 | 106000 | 106300 | 106400 | 105700 | 1331 |
| 552 | 20231215 | 105000 | 11914454400 | 106300 | 106400 | 106700 | 106300 | 535 |
| 553 | 20231215 | 104900 | 11857483800 | 106400 | 107700 | 107800 | 106400 | 1107 |
| 554 | 20231215 | 104800 | 11739058300 | 107600 | 108200 | 108200 | 107500 | 1027 |
| 555 | 20231215 | 104700 | 11628180900 | 108500 | 108900 | 109100 | 108300 | 934 |
| 556 | 20231215 | 104600 | 11526564800 | 108900 | 108400 | 109000 | 108000 | 1062 |
| 557 | 20231215 | 104500 | 11411168300 | 108300 | 108300 | 108500 | 108000 | 634 |
| 558 | 20231215 | 104400 | 11342506300 | 108400 | 106900 | 108500 | 106900 | 2391 |
| 559 | 20231215 | 104300 | 11084482400 | 106900 | 106700 | 106900 | 106500 | 1040 |
| 560 | 20231215 | 104200 | 10973544200 | 106700 | 106300 | 106700 | 106300 | 425 |
| 561 | 20231215 | 104100 | 10928301200 | 106400 | 105900 | 106400 | 105800 | 424 |
| 562 | 20231215 | 104000 | 10883331000 | 106000 | 105700 | 106200 | 105600 | 500 |
| 563 | 20231215 | 103900 | 10830367100 | 105700 | 105600 | 105700 | 105600 | 235 |
| 564 | 20231215 | 103800 | 10805545100 | 105600 | 105700 | 105800 | 105600 | 82 |
| 565 | 20231215 | 103700 | 10796876500 | 105700 | 105600 | 105800 | 105500 | 288 |
| 566 | 20231215 | 103600 | 10766455500 | 105500 | 105900 | 105900 | 105500 | 258 |
| 567 | 20231215 | 103500 | 10739174400 | 105800 | 105400 | 105900 | 105400 | 232 |
| 568 | 20231215 | 103400 | 10714681900 | 105500 | 105400 | 105500 | 105300 | 167 |
| 569 | 20231215 | 103300 | 10697083600 | 105400 | 105500 | 105500 | 105400 | 165 |
| 570 | 20231215 | 103200 | 10679686200 | 105500 | 105500 | 105600 | 105400 | 199 |
| 571 | 20231215 | 103100 | 10658700800 | 105400 | 105500 | 105600 | 105400 | 399 |
| 572 | 20231215 | 103000 | 10616623200 | 105600 | 105800 | 105800 | 105500 | 107 |
| 573 | 20231215 | 102900 | 10605318200 | 106100 | 106100 | 106200 | 105900 | 275 |
| 574 | 20231215 | 102800 | 10576158400 | 106000 | 105200 | 106100 | 105200 | 352 |
| 575 | 20231215 | 102700 | 10538942100 | 105200 | 105100 | 105400 | 105000 | 511 |
| 576 | 20231215 | 102600 | 10485237700 | 105200 | 105300 | 105300 | 104900 | 434 |
| 577 | 20231215 | 102500 | 10439652600 | 105300 | 106200 | 106200 | 105300 | 288 |
| 578 | 20231215 | 102400 | 10409222200 | 106300 | 105900 | 106300 | 105700 | 798 |
| 579 | 20231215 | 102300 | 10324685500 | 105800 | 105400 | 105800 | 105300 | 306 |
| 580 | 20231215 | 102200 | 10292407100 | 105600 | 105000 | 105900 | 105000 | 484 |
| 581 | 20231215 | 102100 | 10241412900 | 105000 | 105000 | 105700 | 104900 | 797 |
| 582 | 20231215 | 102000 | 10157644300 | 105000 | 105100 | 105100 | 104900 | 318 |
| 583 | 20231215 | 101900 | 10124252700 | 105100 | 105500 | 105600 | 104900 | 567 |
| 584 | 20231215 | 101800 | 10064638300 | 105500 | 105700 | 105700 | 105300 | 218 |
| 585 | 20231215 | 101700 | 10041643100 | 105500 | 105600 | 106400 | 105500 | 771 |
| 586 | 20231215 | 101600 | 9960061100 | 105600 | 105500 | 105600 | 105300 | 355 |
| 587 | 20231215 | 101500 | 9922617400 | 105500 | 105900 | 106000 | 105200 | 546 |
| 588 | 20231215 | 101400 | 9864862200 | 105900 | 105600 | 105900 | 105200 | 420 |
| 589 | 20231215 | 101300 | 9820543600 | 105700 | 105300 | 105800 | 105300 | 436 |
| 590 | 20231215 | 101200 | 9774583700 | 105800 | 104800 | 106000 | 104700 | 970 |
| 591 | 20231215 | 101100 | 9672265600 | 104800 | 104800 | 104800 | 104600 | 274 |
| 592 | 20231215 | 101000 | 9643558100 | 104500 | 105300 | 105400 | 104500 | 960 |
| 593 | 20231215 | 100900 | 9542801200 | 105300 | 105800 | 105800 | 105000 | 458 |
| 594 | 20231215 | 100800 | 9494561400 | 105800 | 104600 | 106000 | 104500 | 795 |
| 595 | 20231215 | 100700 | 9411000900 | 104500 | 104600 | 105500 | 104100 | 1342 |
| 596 | 20231215 | 100600 | 9270649500 | 104600 | 105000 | 105900 | 104600 | 1761 |
| 597 | 20231215 | 100500 | 9084802200 | 105000 | 105500 | 105700 | 104300 | 2329 |
| 598 | 20231215 | 100400 | 8840392500 | 105400 | 105700 | 106000 | 105400 | 2185 |
| 599 | 20231215 | 100300 | 8609457200 | 105800 | 107000 | 107100 | 105700 | 2204 |
| 600 | 20231215 | 100200 | 8374717300 | 107100 | 108000 | 108000 | 107000 | 2124 |
| 601 | 20231215 | 100100 | 8146596000 | 108100 | 109700 | 109700 | 107600 | 2753 |
| 602 | 20231215 | 100000 | 7847406500 | 109700 | 109600 | 110000 | 109400 | 1437 |
| 603 | 20231215 | 095900 | 7689735200 | 109500 | 108900 | 110400 | 108800 | 3407 |
| 604 | 20231215 | 095800 | 7316658300 | 108900 | 111400 | 111700 | 107100 | 9635 |
| 605 | 20231215 | 095700 | 6260223300 | 111400 | 109700 | 111700 | 109700 | 6214 |
| 606 | 20231215 | 095600 | 5575185600 | 109200 | 109200 | 109200 | 109200 | 0 |
| 607 | 20231215 | 095500 | 5575185600 | 109200 | 108500 | 109200 | 108300 | 2259 |
| 608 | 20231215 | 095400 | 5328968000 | 108400 | 107600 | 109000 | 107500 | 4387 |
| 609 | 20231215 | 095300 | 4853557800 | 107600 | 107500 | 108500 | 106600 | 4995 |
| 610 | 20231215 | 095200 | 4315652800 | 107400 | 107500 | 107900 | 106600 | 2755 |
| 611 | 20231215 | 095100 | 4020528800 | 107600 | 106200 | 107700 | 105800 | 2150 |
| 612 | 20231215 | 095000 | 3791254700 | 106000 | 103800 | 106300 | 103700 | 4508 |
| 613 | 20231215 | 094900 | 3320211400 | 103900 | 103700 | 104000 | 103600 | 1227 |
| 614 | 20231215 | 094800 | 3192718400 | 103700 | 103200 | 103800 | 103200 | 784 |
| 615 | 20231215 | 094700 | 3111487100 | 103100 | 103200 | 103700 | 103100 | 1272 |
| 616 | 20231215 | 094600 | 2980030000 | 103200 | 103000 | 103200 | 102900 | 1073 |
| 617 | 20231215 | 094500 | 2869461500 | 103000 | 102500 | 103000 | 102500 | 1275 |
| 618 | 20231215 | 094400 | 2738285900 | 102500 | 102100 | 102500 | 102100 | 879 |
| 619 | 20231215 | 094300 | 2648312300 | 102100 | 101800 | 102100 | 101700 | 348 |
| 620 | 20231215 | 094200 | 2612849000 | 101700 | 101700 | 102000 | 101700 | 359 |
| 621 | 20231215 | 094100 | 2576286000 | 101800 | 101400 | 101900 | 101400 | 209 |
| 622 | 20231215 | 094000 | 2555040600 | 101400 | 100900 | 101400 | 100900 | 197 |
| 623 | 20231215 | 093900 | 2535131300 | 100900 | 100900 | 101000 | 100700 | 196 |
| 624 | 20231215 | 093800 | 2515363800 | 101000 | 101100 | 101100 | 100900 | 28 |
| 625 | 20231215 | 093700 | 2512535400 | 101100 | 101200 | 101300 | 101100 | 71 |
| 626 | 20231215 | 093600 | 2505348700 | 101200 | 101000 | 101300 | 100900 | 245 |
| 627 | 20231215 | 093500 | 2480565900 | 101000 | 100700 | 101000 | 100700 | 154 |
| 628 | 20231215 | 093400 | 2465026500 | 100700 | 101200 | 101200 | 100600 | 720 |
| 629 | 20231215 | 093300 | 2392454400 | 101200 | 101100 | 101200 | 101000 | 111 |
| 630 | 20231215 | 093200 | 2381235800 | 101300 | 100900 | 101300 | 100900 | 361 |
| 631 | 20231215 | 093100 | 2344774500 | 100900 | 100800 | 101000 | 100800 | 244 |
| 632 | 20231215 | 093000 | 2320155300 | 100800 | 100900 | 101100 | 100800 | 207 |
| 633 | 20231215 | 092900 | 2299264700 | 100900 | 101400 | 101400 | 100800 | 496 |
| 634 | 20231215 | 092800 | 2249141500 | 101300 | 101600 | 101700 | 101300 | 340 |
| 635 | 20231215 | 092700 | 2214664700 | 101700 | 101900 | 102000 | 101600 | 337 |
| 636 | 20231215 | 092600 | 2180338200 | 101900 | 101700 | 102000 | 101700 | 232 |
| 637 | 20231215 | 092500 | 2156701600 | 101800 | 102000 | 102100 | 101800 | 378 |
| 638 | 20231215 | 092400 | 2118142800 | 102000 | 101500 | 102000 | 101300 | 478 |
| 639 | 20231215 | 092300 | 2069567400 | 101400 | 101200 | 101400 | 101100 | 147 |
| 640 | 20231215 | 092200 | 2054681200 | 101200 | 100900 | 101200 | 100800 | 540 |
| 641 | 20231215 | 092100 | 2000119700 | 100800 | 101000 | 101600 | 100700 | 804 |
| 642 | 20231215 | 092000 | 1918734700 | 101000 | 101400 | 101400 | 100000 | 1461 |
| 643 | 20231215 | 091900 | 1771500500 | 101400 | 102000 | 102100 | 101400 | 805 |
| 644 | 20231215 | 091800 | 1689455700 | 102000 | 101100 | 102000 | 101100 | 658 |
| 645 | 20231215 | 091700 | 1622592600 | 101000 | 101500 | 101500 | 101000 | 836 |
| 646 | 20231215 | 091600 | 1538013500 | 101600 | 101600 | 101800 | 101400 | 781 |
| 647 | 20231215 | 091500 | 1458691400 | 101700 | 102400 | 102500 | 101500 | 752 |
| 648 | 20231215 | 091400 | 1381931600 | 102400 | 101500 | 102500 | 101400 | 2758 |
| 649 | 20231215 | 091300 | 1100689600 | 101500 | 101100 | 101500 | 101000 | 1709 |
| 650 | 20231215 | 091200 | 927675500 | 101100 | 100700 | 101100 | 100300 | 1972 |
| 651 | 20231215 | 091100 | 728887400 | 100700 | 100300 | 100700 | 100200 | 672 |
| 652 | 20231215 | 091000 | 661374200 | 100200 | 99900 | 100200 | 99600 | 575 |
| 653 | 20231215 | 090900 | 603946800 | 99900 | 99400 | 100500 | 99300 | 1282 |
| 654 | 20231215 | 090800 | 475965100 | 99300 | 99300 | 99300 | 99300 | 17 |
| 655 | 20231215 | 090700 | 474277000 | 99300 | 98500 | 99400 | 98500 | 812 |
| 656 | 20231215 | 090600 | 393967200 | 98600 | 98800 | 98900 | 98500 | 93 |
| 657 | 20231215 | 090500 | 384788700 | 99200 | 99200 | 99300 | 98900 | 250 |
| 658 | 20231215 | 090400 | 360003800 | 99300 | 98800 | 99400 | 98800 | 410 |
| 659 | 20231215 | 090300 | 319383200 | 98700 | 98000 | 98700 | 98000 | 521 |
| 660 | 20231215 | 090200 | 268181600 | 97500 | 97400 | 97500 | 97200 | 1156 |
| 661 | 20231215 | 090100 | 155548100 | 97200 | 97400 | 97600 | 97100 | 314 |
| 662 | 20231215 | 090000 | 124997300 | 97400 | 99300 | 99400 | 97400 | 1269 |