42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 210200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 3821 |
| 3 | 20231214 | 210100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 4 | 20231214 | 210000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 5 | 20231214 | 205900 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 6 | 20231214 | 205800 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 7 | 20231214 | 205700 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 8 | 20231214 | 205600 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 9 | 20231214 | 205500 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 10 | 20231214 | 205400 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 11 | 20231214 | 205300 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 12 | 20231214 | 205200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 13 | 20231214 | 205100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 14 | 20231214 | 205000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 15 | 20231214 | 204900 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 16 | 20231214 | 204800 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 17 | 20231214 | 204700 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 18 | 20231214 | 204600 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 19 | 20231214 | 204500 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 20 | 20231214 | 204400 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 21 | 20231214 | 204300 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 22 | 20231214 | 204200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 23 | 20231214 | 204100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 24 | 20231214 | 204000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 25 | 20231214 | 203900 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 26 | 20231214 | 203800 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 27 | 20231214 | 203700 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 28 | 20231214 | 203600 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 29 | 20231214 | 203500 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 30 | 20231214 | 203400 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 31 | 20231214 | 203300 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 32 | 20231214 | 203200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 3821 |
| 33 | 20231214 | 203100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 34 | 20231214 | 203000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 35 | 20231214 | 202900 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 36 | 20231214 | 202800 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 37 | 20231214 | 202700 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 38 | 20231214 | 202600 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 39 | 20231214 | 202500 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 40 | 20231214 | 202400 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 41 | 20231214 | 202300 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 42 | 20231214 | 202200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 43 | 20231214 | 202100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 44 | 20231214 | 202000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 45 | 20231214 | 201900 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 46 | 20231214 | 201800 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 47 | 20231214 | 201700 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 48 | 20231214 | 201600 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 49 | 20231214 | 201500 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 50 | 20231214 | 201400 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 51 | 20231214 | 201300 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 52 | 20231214 | 201200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 53 | 20231214 | 201100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 54 | 20231214 | 201000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 55 | 20231214 | 200900 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 56 | 20231214 | 200800 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 57 | 20231214 | 200700 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 58 | 20231214 | 200600 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 59 | 20231214 | 200500 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 60 | 20231214 | 200400 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 61 | 20231214 | 200300 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 62 | 20231214 | 200200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 3821 |
| 63 | 20231214 | 200100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 64 | 20231214 | 200000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 65 | 20231214 | 195900 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 66 | 20231214 | 195800 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 67 | 20231214 | 195700 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 68 | 20231214 | 195600 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 69 | 20231214 | 195500 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 70 | 20231214 | 195400 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 71 | 20231214 | 195300 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 72 | 20231214 | 195200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 73 | 20231214 | 195100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 74 | 20231214 | 195000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 75 | 20231214 | 194900 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 76 | 20231214 | 194800 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 77 | 20231214 | 194700 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 78 | 20231214 | 194600 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 79 | 20231214 | 194500 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 80 | 20231214 | 194400 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 81 | 20231214 | 194300 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 82 | 20231214 | 194200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 83 | 20231214 | 194100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 84 | 20231214 | 194000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 85 | 20231214 | 193900 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 86 | 20231214 | 193800 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 87 | 20231214 | 193700 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 88 | 20231214 | 193600 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 89 | 20231214 | 193500 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 90 | 20231214 | 193400 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 91 | 20231214 | 193300 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 92 | 20231214 | 193200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 3821 |
| 93 | 20231214 | 193100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 94 | 20231214 | 193000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 95 | 20231214 | 192900 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 96 | 20231214 | 192800 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 97 | 20231214 | 192700 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 98 | 20231214 | 192600 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 99 | 20231214 | 192500 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 100 | 20231214 | 192400 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 101 | 20231214 | 192300 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 102 | 20231214 | 192200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 103 | 20231214 | 192100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 104 | 20231214 | 192000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 105 | 20231214 | 191900 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 106 | 20231214 | 191800 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 107 | 20231214 | 191700 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 108 | 20231214 | 191600 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 109 | 20231214 | 191500 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 110 | 20231214 | 191400 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 111 | 20231214 | 191300 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 112 | 20231214 | 191200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 113 | 20231214 | 191100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 114 | 20231214 | 191000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 115 | 20231214 | 190900 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 116 | 20231214 | 190800 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 117 | 20231214 | 190700 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 118 | 20231214 | 190600 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 119 | 20231214 | 190500 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 120 | 20231214 | 190400 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 121 | 20231214 | 190300 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 122 | 20231214 | 190200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 3821 |
| 123 | 20231214 | 190100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 124 | 20231214 | 190000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 125 | 20231214 | 185900 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 126 | 20231214 | 185800 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 127 | 20231214 | 185700 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 128 | 20231214 | 185600 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 129 | 20231214 | 185500 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 130 | 20231214 | 185400 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 131 | 20231214 | 185300 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 132 | 20231214 | 185200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 133 | 20231214 | 185100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 134 | 20231214 | 185000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 135 | 20231214 | 184900 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 136 | 20231214 | 184800 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 137 | 20231214 | 184700 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 138 | 20231214 | 184600 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 139 | 20231214 | 184500 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 140 | 20231214 | 184400 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 141 | 20231214 | 184300 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 142 | 20231214 | 184200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 143 | 20231214 | 184100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 144 | 20231214 | 184000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 145 | 20231214 | 183900 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 146 | 20231214 | 183800 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 147 | 20231214 | 183700 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 148 | 20231214 | 183600 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 149 | 20231214 | 183500 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 150 | 20231214 | 183400 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 151 | 20231214 | 183300 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 152 | 20231214 | 183200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 3821 |
| 153 | 20231214 | 183100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 154 | 20231214 | 183000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 155 | 20231214 | 182900 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 156 | 20231214 | 182800 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 157 | 20231214 | 182700 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 158 | 20231214 | 182600 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 159 | 20231214 | 182500 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 160 | 20231214 | 182400 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 161 | 20231214 | 182300 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 162 | 20231214 | 182200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 163 | 20231214 | 182100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 164 | 20231214 | 182000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 165 | 20231214 | 181900 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 166 | 20231214 | 181800 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 167 | 20231214 | 181700 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 168 | 20231214 | 181600 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 169 | 20231214 | 181500 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 170 | 20231214 | 181400 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 171 | 20231214 | 181300 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 172 | 20231214 | 181200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 173 | 20231214 | 181100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 174 | 20231214 | 181000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 175 | 20231214 | 180900 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 176 | 20231214 | 180800 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 177 | 20231214 | 180700 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 178 | 20231214 | 180600 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 179 | 20231214 | 180500 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 180 | 20231214 | 180400 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 181 | 20231214 | 180300 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 182 | 20231214 | 180200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 3821 |
| 183 | 20231214 | 180100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 184 | 20231214 | 180000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 185 | 20231214 | 175900 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 186 | 20231214 | 175800 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 187 | 20231214 | 175700 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 188 | 20231214 | 175600 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 189 | 20231214 | 175500 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 190 | 20231214 | 175400 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 191 | 20231214 | 175300 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 192 | 20231214 | 175200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 193 | 20231214 | 175100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 194 | 20231214 | 175000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 195 | 20231214 | 174900 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 196 | 20231214 | 174800 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 197 | 20231214 | 174700 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 198 | 20231214 | 174600 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 199 | 20231214 | 174500 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 200 | 20231214 | 174400 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 201 | 20231214 | 174300 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 202 | 20231214 | 174200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 203 | 20231214 | 174100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 204 | 20231214 | 174000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 205 | 20231214 | 173900 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 206 | 20231214 | 173800 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 207 | 20231214 | 173700 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 208 | 20231214 | 173600 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 209 | 20231214 | 173500 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 210 | 20231214 | 173400 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 211 | 20231214 | 173300 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 212 | 20231214 | 173200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 3821 |
| 213 | 20231214 | 173100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 214 | 20231214 | 173000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 215 | 20231214 | 172900 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 216 | 20231214 | 172800 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 217 | 20231214 | 172700 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 218 | 20231214 | 172600 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 219 | 20231214 | 172500 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 220 | 20231214 | 172400 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 221 | 20231214 | 172300 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 222 | 20231214 | 172200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 223 | 20231214 | 172100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 224 | 20231214 | 172000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 225 | 20231214 | 171900 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 226 | 20231214 | 171800 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 227 | 20231214 | 171700 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 228 | 20231214 | 171600 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 229 | 20231214 | 171500 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 230 | 20231214 | 171400 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 231 | 20231214 | 171300 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 232 | 20231214 | 171200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 233 | 20231214 | 171100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 234 | 20231214 | 171000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 235 | 20231214 | 170900 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 236 | 20231214 | 170800 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 237 | 20231214 | 170700 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 238 | 20231214 | 170600 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 239 | 20231214 | 170500 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 240 | 20231214 | 170400 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 241 | 20231214 | 170300 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 242 | 20231214 | 170200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 3821 |
| 243 | 20231214 | 170100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 244 | 20231214 | 170000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 245 | 20231214 | 165900 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 246 | 20231214 | 165800 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 247 | 20231214 | 165700 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 248 | 20231214 | 165600 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 249 | 20231214 | 165500 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 250 | 20231214 | 165400 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 251 | 20231214 | 165300 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 252 | 20231214 | 165200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 253 | 20231214 | 165100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 254 | 20231214 | 165000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 255 | 20231214 | 164900 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 256 | 20231214 | 164800 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 257 | 20231214 | 164700 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 258 | 20231214 | 164600 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 259 | 20231214 | 164500 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 260 | 20231214 | 164400 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 261 | 20231214 | 164300 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 262 | 20231214 | 164200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 263 | 20231214 | 164100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 264 | 20231214 | 164000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 265 | 20231214 | 163900 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 266 | 20231214 | 163800 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 267 | 20231214 | 163700 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 268 | 20231214 | 163600 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 269 | 20231214 | 163500 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 270 | 20231214 | 163400 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 271 | 20231214 | 163300 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 272 | 20231214 | 163200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 3821 |
| 273 | 20231214 | 163100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 274 | 20231214 | 163000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 275 | 20231214 | 162900 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 276 | 20231214 | 162800 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 277 | 20231214 | 162700 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 278 | 20231214 | 162600 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 279 | 20231214 | 162500 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 280 | 20231214 | 162400 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 281 | 20231214 | 162300 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 282 | 20231214 | 162200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 283 | 20231214 | 162100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 284 | 20231214 | 162000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 285 | 20231214 | 161900 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 286 | 20231214 | 161800 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 287 | 20231214 | 161700 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 288 | 20231214 | 161600 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 289 | 20231214 | 161500 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 290 | 20231214 | 161400 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 291 | 20231214 | 161300 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 292 | 20231214 | 161200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 293 | 20231214 | 161100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 294 | 20231214 | 161000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 295 | 20231214 | 160900 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 296 | 20231214 | 160800 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 297 | 20231214 | 160700 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 298 | 20231214 | 160600 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 299 | 20231214 | 160500 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 300 | 20231214 | 160400 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 301 | 20231214 | 160300 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 302 | 20231214 | 160200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 3821 |
| 303 | 20231214 | 160100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 304 | 20231214 | 160000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 305 | 20231214 | 155900 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 306 | 20231214 | 155800 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 307 | 20231214 | 155700 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 308 | 20231214 | 155600 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 309 | 20231214 | 155500 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 310 | 20231214 | 155400 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 311 | 20231214 | 155300 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 312 | 20231214 | 155200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 313 | 20231214 | 155100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 314 | 20231214 | 155000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 315 | 20231214 | 154900 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 316 | 20231214 | 154800 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 317 | 20231214 | 154700 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 318 | 20231214 | 154600 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 319 | 20231214 | 154500 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 320 | 20231214 | 154400 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 321 | 20231214 | 154300 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 322 | 20231214 | 154200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 323 | 20231214 | 154100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 324 | 20231214 | 154000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 325 | 20231214 | 153900 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 326 | 20231214 | 153800 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 327 | 20231214 | 153700 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 328 | 20231214 | 153600 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 329 | 20231214 | 153500 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 330 | 20231214 | 153400 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 331 | 20231214 | 153300 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 332 | 20231214 | 153200 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 3821 |
| 333 | 20231214 | 153100 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 0 |
| 334 | 20231214 | 153000 | 27301382600 | 171000 | 171000 | 171000 | 171000 | 3821 |
| 335 | 20231214 | 152900 | 26647991600 | 170900 | 170900 | 170900 | 170900 | 0 |
| 336 | 20231214 | 152800 | 26647991600 | 170900 | 170900 | 170900 | 170900 | 0 |
| 337 | 20231214 | 152700 | 26647991600 | 170900 | 170900 | 170900 | 170900 | 0 |
| 338 | 20231214 | 152600 | 26647991600 | 170900 | 170900 | 170900 | 170900 | 0 |
| 339 | 20231214 | 152500 | 26647991600 | 170900 | 170900 | 170900 | 170900 | 0 |
| 340 | 20231214 | 152400 | 26647991600 | 170900 | 170900 | 170900 | 170900 | 0 |
| 341 | 20231214 | 152300 | 26647991600 | 170900 | 170900 | 170900 | 170900 | 0 |
| 342 | 20231214 | 152200 | 26647991600 | 170900 | 170900 | 170900 | 170900 | 0 |
| 343 | 20231214 | 152100 | 26647991600 | 170900 | 170900 | 170900 | 170900 | 0 |
| 344 | 20231214 | 152000 | 26647991600 | 170900 | 170900 | 170900 | 170900 | 0 |
| 345 | 20231214 | 151900 | 26647991600 | 170900 | 170800 | 171000 | 170800 | 1769 |
| 346 | 20231214 | 151800 | 26345532000 | 170900 | 170800 | 171000 | 170700 | 1598 |
| 347 | 20231214 | 151700 | 26072402200 | 170800 | 171000 | 171000 | 170700 | 520 |
| 348 | 20231214 | 151600 | 25983568500 | 170900 | 170700 | 171000 | 170600 | 1499 |
| 349 | 20231214 | 151500 | 25727555600 | 170600 | 170600 | 170700 | 170500 | 852 |
| 350 | 20231214 | 151400 | 25582207700 | 170600 | 170500 | 170600 | 170400 | 838 |
| 351 | 20231214 | 151300 | 25439323700 | 170500 | 170400 | 170500 | 170300 | 378 |
| 352 | 20231214 | 151200 | 25374916300 | 170400 | 170300 | 170500 | 170300 | 353 |
| 353 | 20231214 | 151100 | 25314760100 | 170400 | 170300 | 170400 | 170200 | 401 |
| 354 | 20231214 | 151000 | 25246465700 | 170200 | 170300 | 170300 | 170000 | 292 |
| 355 | 20231214 | 150900 | 25196752300 | 170000 | 170400 | 170500 | 170000 | 344 |
| 356 | 20231214 | 150800 | 25138166700 | 170400 | 170200 | 170500 | 170100 | 348 |
| 357 | 20231214 | 150700 | 25078895700 | 170300 | 170400 | 170500 | 170200 | 310 |
| 358 | 20231214 | 150600 | 25026081400 | 170300 | 170500 | 170600 | 170300 | 427 |
| 359 | 20231214 | 150500 | 24953286100 | 170600 | 170300 | 170600 | 170300 | 648 |
| 360 | 20231214 | 150400 | 24842824800 | 170400 | 170200 | 170400 | 170100 | 528 |
| 361 | 20231214 | 150300 | 24752941400 | 170200 | 170200 | 170300 | 170100 | 359 |
| 362 | 20231214 | 150200 | 24691849800 | 170200 | 170100 | 170300 | 170000 | 268 |
| 363 | 20231214 | 150100 | 24646257000 | 170000 | 170100 | 170200 | 170000 | 286 |
| 364 | 20231214 | 150000 | 24597613100 | 170200 | 170000 | 170200 | 169800 | 376 |
| 365 | 20231214 | 145900 | 24533666100 | 170100 | 169800 | 170200 | 169700 | 428 |
| 366 | 20231214 | 145800 | 24460930900 | 169800 | 169700 | 169800 | 169600 | 231 |
| 367 | 20231214 | 145700 | 24421721300 | 169600 | 169700 | 169800 | 169500 | 282 |
| 368 | 20231214 | 145600 | 24373890400 | 169600 | 169400 | 169700 | 169400 | 259 |
| 369 | 20231214 | 145500 | 24329969400 | 169400 | 169800 | 169800 | 169400 | 627 |
| 370 | 20231214 | 145400 | 24223615000 | 169800 | 169900 | 170000 | 169700 | 406 |
| 371 | 20231214 | 145300 | 24154656500 | 169900 | 170000 | 170000 | 169700 | 252 |
| 372 | 20231214 | 145200 | 24111853700 | 170000 | 169800 | 170000 | 169700 | 197 |
| 373 | 20231214 | 145100 | 24078390600 | 169800 | 169700 | 170000 | 169700 | 291 |
| 374 | 20231214 | 145000 | 24028981600 | 169800 | 170000 | 170100 | 169700 | 265 |
| 375 | 20231214 | 144900 | 23983946600 | 170000 | 169900 | 170100 | 169800 | 222 |
| 376 | 20231214 | 144800 | 23946211700 | 169900 | 170100 | 170200 | 169800 | 222 |
| 377 | 20231214 | 144700 | 23908484500 | 170000 | 170000 | 170200 | 170000 | 334 |
| 378 | 20231214 | 144600 | 23851677600 | 170000 | 169700 | 170000 | 169600 | 272 |
| 379 | 20231214 | 144500 | 23805506100 | 169700 | 169900 | 170000 | 169600 | 168 |
| 380 | 20231214 | 144400 | 23776979200 | 169900 | 169900 | 169900 | 169500 | 169 |
| 381 | 20231214 | 144300 | 23748297500 | 169500 | 169500 | 170000 | 169400 | 296 |
| 382 | 20231214 | 144200 | 23698096600 | 169600 | 170100 | 170100 | 169400 | 307 |
| 383 | 20231214 | 144100 | 23645958200 | 170100 | 169900 | 170200 | 169800 | 431 |
| 384 | 20231214 | 144000 | 23572684300 | 170000 | 170300 | 170300 | 169900 | 250 |
| 385 | 20231214 | 143900 | 23530154400 | 170300 | 170200 | 170400 | 169800 | 209 |
| 386 | 20231214 | 143800 | 23494608200 | 170200 | 170500 | 170600 | 170000 | 236 |
| 387 | 20231214 | 143700 | 23454416900 | 170600 | 170600 | 170600 | 170000 | 342 |
| 388 | 20231214 | 143600 | 23396184000 | 170600 | 169700 | 170600 | 169600 | 1428 |
| 389 | 20231214 | 143500 | 23153243300 | 169600 | 169400 | 169800 | 169400 | 167 |
| 390 | 20231214 | 143400 | 23124919000 | 169800 | 169200 | 169900 | 169200 | 752 |
| 391 | 20231214 | 143300 | 22997299400 | 169200 | 168800 | 169200 | 168700 | 230 |
| 392 | 20231214 | 143200 | 22958446600 | 169000 | 168900 | 169200 | 168700 | 147 |
| 393 | 20231214 | 143100 | 22933590400 | 169000 | 168600 | 169000 | 168600 | 302 |
| 394 | 20231214 | 143000 | 22882599600 | 168700 | 168600 | 168800 | 168600 | 245 |
| 395 | 20231214 | 142900 | 22841271200 | 168600 | 168700 | 168700 | 168400 | 829 |
| 396 | 20231214 | 142800 | 22701590000 | 168700 | 168500 | 168800 | 168500 | 535 |
| 397 | 20231214 | 142700 | 22611379700 | 168500 | 168600 | 168700 | 168400 | 191 |
| 398 | 20231214 | 142600 | 22579192900 | 168600 | 168700 | 168800 | 168400 | 310 |
| 399 | 20231214 | 142500 | 22526921700 | 168600 | 168500 | 168800 | 168400 | 174 |
| 400 | 20231214 | 142400 | 22497588800 | 168600 | 168500 | 168600 | 168500 | 203 |
| 401 | 20231214 | 142300 | 22463370500 | 168500 | 168600 | 168800 | 168500 | 327 |
| 402 | 20231214 | 142200 | 22408230200 | 168800 | 168400 | 168900 | 168400 | 211 |
| 403 | 20231214 | 142100 | 22372635400 | 168300 | 168300 | 169000 | 168300 | 474 |
| 404 | 20231214 | 142000 | 22292770800 | 168300 | 168400 | 168400 | 168300 | 313 |
| 405 | 20231214 | 141900 | 22240083700 | 168400 | 168400 | 168500 | 168300 | 165 |
| 406 | 20231214 | 141800 | 22212299800 | 168400 | 168400 | 168500 | 168300 | 469 |
| 407 | 20231214 | 141700 | 22133319500 | 168400 | 168600 | 168600 | 168400 | 302 |
| 408 | 20231214 | 141600 | 22082435200 | 168600 | 168700 | 168900 | 168500 | 198 |
| 409 | 20231214 | 141500 | 22049042200 | 168600 | 168500 | 168900 | 168500 | 235 |
| 410 | 20231214 | 141400 | 22009429000 | 168600 | 168700 | 168800 | 168500 | 233 |
| 411 | 20231214 | 141300 | 21970157100 | 168800 | 168700 | 168800 | 168500 | 255 |
| 412 | 20231214 | 141200 | 21927159200 | 168600 | 168700 | 168900 | 168500 | 236 |
| 413 | 20231214 | 141100 | 21887345300 | 168700 | 168700 | 169000 | 168600 | 374 |
| 414 | 20231214 | 141000 | 21824242600 | 168600 | 168700 | 168800 | 168600 | 472 |
| 415 | 20231214 | 140900 | 21744638000 | 168700 | 168800 | 168900 | 168700 | 222 |
| 416 | 20231214 | 140800 | 21707175300 | 168900 | 169000 | 169200 | 168800 | 279 |
| 417 | 20231214 | 140700 | 21660043300 | 169000 | 168900 | 169000 | 168900 | 315 |
| 418 | 20231214 | 140600 | 21606831400 | 168900 | 168900 | 169000 | 168700 | 490 |
| 419 | 20231214 | 140500 | 21524101000 | 168900 | 169200 | 169200 | 168900 | 416 |
| 420 | 20231214 | 140400 | 21453766500 | 169200 | 169500 | 169500 | 169200 | 365 |
| 421 | 20231214 | 140300 | 21391989900 | 169500 | 169200 | 169600 | 169200 | 241 |
| 422 | 20231214 | 140200 | 21351190100 | 169200 | 169300 | 169400 | 169200 | 178 |
| 423 | 20231214 | 140100 | 21321052400 | 169400 | 169700 | 169700 | 169300 | 364 |
| 424 | 20231214 | 140000 | 21259365600 | 169600 | 169900 | 170000 | 169600 | 316 |
| 425 | 20231214 | 135900 | 21205705100 | 169800 | 170000 | 170000 | 169800 | 262 |
| 426 | 20231214 | 135800 | 21161197300 | 169900 | 170000 | 170200 | 169900 | 273 |
| 427 | 20231214 | 135700 | 21114785400 | 170000 | 170000 | 170100 | 169900 | 211 |
| 428 | 20231214 | 135600 | 21078914400 | 170000 | 169900 | 170000 | 169700 | 155 |
| 429 | 20231214 | 135500 | 21052586600 | 169800 | 169900 | 169900 | 169600 | 260 |
| 430 | 20231214 | 135400 | 21008434100 | 169900 | 169700 | 170100 | 169600 | 196 |
| 431 | 20231214 | 135300 | 20975150700 | 169600 | 169500 | 170000 | 169500 | 422 |
| 432 | 20231214 | 135200 | 20903527900 | 169400 | 169500 | 169500 | 169300 | 190 |
| 433 | 20231214 | 135100 | 20871345600 | 169400 | 169600 | 169600 | 169200 | 250 |
| 434 | 20231214 | 135000 | 20828983900 | 169600 | 169200 | 169600 | 169000 | 272 |
| 435 | 20231214 | 134900 | 20782942000 | 169100 | 169000 | 169100 | 168900 | 154 |
| 436 | 20231214 | 134800 | 20756913400 | 169000 | 168800 | 169000 | 168700 | 300 |
| 437 | 20231214 | 134700 | 20706287700 | 168700 | 168800 | 168900 | 168500 | 891 |
| 438 | 20231214 | 134600 | 20556003200 | 168800 | 169000 | 169100 | 168800 | 360 |
| 439 | 20231214 | 134500 | 20495194600 | 169100 | 169200 | 169200 | 169000 | 567 |
| 440 | 20231214 | 134400 | 20399298500 | 169200 | 169400 | 169500 | 169100 | 1375 |
| 441 | 20231214 | 134300 | 20166676500 | 169400 | 169800 | 169900 | 169400 | 2150 |
| 442 | 20231214 | 134200 | 19801724100 | 170000 | 170000 | 170100 | 169800 | 239 |
| 443 | 20231214 | 134100 | 19761096200 | 170000 | 170200 | 170200 | 170000 | 295 |
| 444 | 20231214 | 134000 | 19710930000 | 170100 | 170200 | 170300 | 170100 | 240 |
| 445 | 20231214 | 133900 | 19670090200 | 170200 | 170100 | 170400 | 170100 | 221 |
| 446 | 20231214 | 133800 | 19632483000 | 170100 | 170200 | 170200 | 170100 | 159 |
| 447 | 20231214 | 133700 | 19605427000 | 170200 | 170100 | 170400 | 170000 | 204 |
| 448 | 20231214 | 133600 | 19570703700 | 170100 | 170000 | 170200 | 170000 | 192 |
| 449 | 20231214 | 133500 | 19538058000 | 170100 | 170000 | 170400 | 170000 | 323 |
| 450 | 20231214 | 133400 | 19483116900 | 170000 | 170000 | 170100 | 170000 | 194 |
| 451 | 20231214 | 133300 | 19450131400 | 170000 | 170100 | 170100 | 169900 | 197 |
| 452 | 20231214 | 133200 | 19416649100 | 170100 | 169900 | 170100 | 169900 | 231 |
| 453 | 20231214 | 133100 | 19377377800 | 170000 | 170000 | 170000 | 169900 | 215 |
| 454 | 20231214 | 133000 | 19340841200 | 169900 | 170200 | 170200 | 169900 | 187 |
| 455 | 20231214 | 132900 | 19309050200 | 170100 | 170200 | 170400 | 170000 | 223 |
| 456 | 20231214 | 132800 | 19271115100 | 170300 | 170100 | 170400 | 170000 | 129 |
| 457 | 20231214 | 132700 | 19249161900 | 170300 | 170500 | 170500 | 170200 | 246 |
| 458 | 20231214 | 132600 | 19207252400 | 170500 | 170200 | 170500 | 170100 | 391 |
| 459 | 20231214 | 132500 | 19140658800 | 170100 | 169700 | 170400 | 169600 | 457 |
| 460 | 20231214 | 132400 | 19063008000 | 169600 | 169800 | 170000 | 169600 | 261 |
| 461 | 20231214 | 132300 | 19018689600 | 169800 | 170300 | 170400 | 169700 | 538 |
| 462 | 20231214 | 132200 | 18927189400 | 170400 | 170700 | 170700 | 170300 | 1127 |
| 463 | 20231214 | 132100 | 18735059800 | 170700 | 170700 | 170800 | 170600 | 197 |
| 464 | 20231214 | 132000 | 18701437400 | 170700 | 170700 | 170900 | 170700 | 313 |
| 465 | 20231214 | 131900 | 18647989900 | 170700 | 170800 | 170800 | 170700 | 128 |
| 466 | 20231214 | 131800 | 18626135800 | 170800 | 170800 | 170900 | 170800 | 140 |
| 467 | 20231214 | 131700 | 18602220400 | 170800 | 170800 | 170900 | 170800 | 142 |
| 468 | 20231214 | 131600 | 18577961400 | 170700 | 170900 | 170900 | 170700 | 760 |
| 469 | 20231214 | 131500 | 18448085300 | 170900 | 171100 | 171200 | 170900 | 186 |
| 470 | 20231214 | 131400 | 18416264100 | 171100 | 171100 | 171200 | 171100 | 178 |
| 471 | 20231214 | 131300 | 18385801600 | 171200 | 171000 | 171200 | 171000 | 551 |
| 472 | 20231214 | 131200 | 18291532200 | 171000 | 171000 | 171200 | 171000 | 242 |
| 473 | 20231214 | 131100 | 18250130100 | 171000 | 171000 | 171100 | 171000 | 139 |
| 474 | 20231214 | 131000 | 18226349600 | 171000 | 171000 | 171100 | 171000 | 248 |
| 475 | 20231214 | 130900 | 18183922800 | 171000 | 170900 | 171100 | 170900 | 147 |
| 476 | 20231214 | 130800 | 18158774600 | 170800 | 170900 | 171000 | 170800 | 244 |
| 477 | 20231214 | 130700 | 18117060100 | 170800 | 170700 | 170800 | 170700 | 108 |
| 478 | 20231214 | 130600 | 18098615700 | 170800 | 170700 | 170800 | 170700 | 80 |
| 479 | 20231214 | 130500 | 18084957400 | 170800 | 171000 | 171100 | 170700 | 179 |
| 480 | 20231214 | 130400 | 18054352700 | 171000 | 171100 | 171100 | 170700 | 870 |
| 481 | 20231214 | 130300 | 17905657200 | 171000 | 171200 | 171300 | 171000 | 475 |
| 482 | 20231214 | 130200 | 17824365600 | 171200 | 171300 | 171300 | 171200 | 159 |
| 483 | 20231214 | 130100 | 17797135100 | 171300 | 171400 | 171400 | 171200 | 124 |
| 484 | 20231214 | 130000 | 17775892100 | 171400 | 171300 | 171400 | 171200 | 109 |
| 485 | 20231214 | 125900 | 17757214100 | 171200 | 171400 | 171400 | 171200 | 285 |
| 486 | 20231214 | 125800 | 17708384000 | 171400 | 171200 | 171400 | 171100 | 587 |
| 487 | 20231214 | 125700 | 17607858700 | 171200 | 171200 | 171200 | 171100 | 263 |
| 488 | 20231214 | 125600 | 17562838300 | 171200 | 171300 | 171300 | 171200 | 245 |
| 489 | 20231214 | 125500 | 17520889700 | 171200 | 171300 | 171300 | 171000 | 840 |
| 490 | 20231214 | 125400 | 17377095600 | 171300 | 171200 | 171500 | 171200 | 1049 |
| 491 | 20231214 | 125300 | 17197285400 | 171300 | 171100 | 171300 | 171000 | 780 |
| 492 | 20231214 | 125200 | 17063766900 | 171100 | 170800 | 171100 | 170800 | 1400 |
| 493 | 20231214 | 125100 | 16824470800 | 170800 | 170700 | 170800 | 170600 | 516 |
| 494 | 20231214 | 125000 | 16736375200 | 170700 | 170600 | 170700 | 170600 | 183 |
| 495 | 20231214 | 124900 | 16705153200 | 170700 | 170500 | 170700 | 170400 | 617 |
| 496 | 20231214 | 124800 | 16599919500 | 170600 | 170500 | 170600 | 170400 | 154 |
| 497 | 20231214 | 124700 | 16573661900 | 170500 | 170600 | 170600 | 170500 | 204 |
| 498 | 20231214 | 124600 | 16538868500 | 170500 | 170600 | 170600 | 170300 | 254 |
| 499 | 20231214 | 124500 | 16495557200 | 170600 | 170600 | 170600 | 170100 | 153 |
| 500 | 20231214 | 124400 | 16469503800 | 170600 | 170300 | 170700 | 170300 | 1165 |
| 501 | 20231214 | 124300 | 16270832900 | 170300 | 170000 | 170300 | 170000 | 203 |
| 502 | 20231214 | 124200 | 16236297500 | 170000 | 169900 | 170000 | 169900 | 377 |
| 503 | 20231214 | 124100 | 16172210400 | 169900 | 169900 | 169900 | 169800 | 103 |
| 504 | 20231214 | 124000 | 16154713300 | 169800 | 169700 | 169800 | 169700 | 122 |
| 505 | 20231214 | 123900 | 16134000300 | 169700 | 169700 | 169700 | 169600 | 147 |
| 506 | 20231214 | 123800 | 16109055500 | 169600 | 169600 | 169700 | 169500 | 268 |
| 507 | 20231214 | 123700 | 16063579400 | 169500 | 169400 | 169500 | 169400 | 122 |
| 508 | 20231214 | 123600 | 16042906900 | 169500 | 169300 | 169500 | 169300 | 345 |
| 509 | 20231214 | 123500 | 15984462700 | 169400 | 169300 | 169400 | 169200 | 393 |
| 510 | 20231214 | 123400 | 15917906300 | 169200 | 169400 | 169400 | 169100 | 332 |
| 511 | 20231214 | 123300 | 15861733200 | 169300 | 169500 | 169500 | 169300 | 171 |
| 512 | 20231214 | 123200 | 15832764700 | 169500 | 169600 | 169600 | 169400 | 393 |
| 513 | 20231214 | 123100 | 15766169300 | 169500 | 169500 | 169600 | 169500 | 137 |
| 514 | 20231214 | 123000 | 15742937500 | 169500 | 169600 | 169600 | 169500 | 53 |
| 515 | 20231214 | 122900 | 15733950600 | 169500 | 169500 | 169600 | 169500 | 145 |
| 516 | 20231214 | 122800 | 15709365300 | 169600 | 169500 | 169600 | 169500 | 126 |
| 517 | 20231214 | 122700 | 15687998900 | 169500 | 169600 | 169700 | 169500 | 221 |
| 518 | 20231214 | 122600 | 15650511700 | 169600 | 169800 | 169800 | 169500 | 217 |
| 519 | 20231214 | 122500 | 15613705100 | 169800 | 169800 | 169800 | 169600 | 408 |
| 520 | 20231214 | 122400 | 15544457400 | 169800 | 170000 | 170100 | 169800 | 346 |
| 521 | 20231214 | 122300 | 15485659700 | 170000 | 170100 | 170200 | 169900 | 464 |
| 522 | 20231214 | 122200 | 15406767200 | 170200 | 170300 | 170400 | 170100 | 247 |
| 523 | 20231214 | 122100 | 15364714500 | 170200 | 170400 | 170600 | 170100 | 204 |
| 524 | 20231214 | 122000 | 15329993100 | 170100 | 170700 | 170900 | 170100 | 881 |
| 525 | 20231214 | 121900 | 15179618600 | 170800 | 170800 | 170900 | 170700 | 248 |
| 526 | 20231214 | 121800 | 15137254800 | 170700 | 170800 | 170900 | 170500 | 971 |
| 527 | 20231214 | 121700 | 14971379300 | 170800 | 170700 | 170900 | 170400 | 594 |
| 528 | 20231214 | 121600 | 14869922400 | 170800 | 170200 | 170900 | 170000 | 1260 |
| 529 | 20231214 | 121500 | 14655050300 | 170200 | 169700 | 170200 | 169600 | 1922 |
| 530 | 20231214 | 121400 | 14328497500 | 169600 | 169700 | 169800 | 169600 | 686 |
| 531 | 20231214 | 121300 | 14212072000 | 169700 | 168900 | 169700 | 168800 | 5389 |
| 532 | 20231214 | 121200 | 13300321200 | 168900 | 168900 | 168900 | 168800 | 297 |
| 533 | 20231214 | 121100 | 13250172000 | 168800 | 168700 | 168800 | 168700 | 86 |
| 534 | 20231214 | 121000 | 13235658300 | 168800 | 168800 | 168800 | 168500 | 205 |
| 535 | 20231214 | 120900 | 13201064300 | 168800 | 168900 | 168900 | 168800 | 261 |
| 536 | 20231214 | 120800 | 13157000100 | 168900 | 168800 | 168900 | 168700 | 216 |
| 537 | 20231214 | 120700 | 13120551900 | 168800 | 168800 | 168900 | 168700 | 405 |
| 538 | 20231214 | 120600 | 13052182000 | 168700 | 168800 | 168800 | 168500 | 388 |
| 539 | 20231214 | 120500 | 12986728200 | 168800 | 168900 | 169000 | 168800 | 128 |
| 540 | 20231214 | 120400 | 12965115300 | 168900 | 168900 | 169000 | 168900 | 559 |
| 541 | 20231214 | 120300 | 12870682700 | 168900 | 169000 | 169000 | 168900 | 329 |
| 542 | 20231214 | 120200 | 12815107500 | 169000 | 168800 | 169000 | 168800 | 898 |
| 543 | 20231214 | 120100 | 12663453000 | 168800 | 168600 | 168800 | 168600 | 384 |
| 544 | 20231214 | 120000 | 12598672400 | 168700 | 168500 | 168700 | 168500 | 284 |
| 545 | 20231214 | 115900 | 12550789300 | 168500 | 168400 | 168600 | 168400 | 207 |
| 546 | 20231214 | 115800 | 12515917800 | 168400 | 168300 | 168400 | 168300 | 159 |
| 547 | 20231214 | 115700 | 12489146700 | 168400 | 168300 | 168400 | 168300 | 84 |
| 548 | 20231214 | 115600 | 12475007600 | 168400 | 168400 | 168400 | 168200 | 173 |
| 549 | 20231214 | 115500 | 12445884200 | 168300 | 168200 | 168400 | 168200 | 145 |
| 550 | 20231214 | 115400 | 12421478300 | 168300 | 168400 | 168400 | 168300 | 256 |
| 551 | 20231214 | 115300 | 12378382600 | 168300 | 168000 | 168500 | 168000 | 1296 |
| 552 | 20231214 | 115200 | 12160168100 | 168100 | 168200 | 168200 | 168000 | 427 |
| 553 | 20231214 | 115100 | 12088357000 | 168100 | 167900 | 168100 | 167800 | 219 |
| 554 | 20231214 | 115000 | 12051575400 | 168000 | 168000 | 168100 | 167900 | 137 |
| 555 | 20231214 | 114900 | 12028563300 | 168000 | 168000 | 168100 | 168000 | 296 |
| 556 | 20231214 | 114800 | 11978819300 | 168100 | 168200 | 168200 | 168000 | 113 |
| 557 | 20231214 | 114700 | 11959825700 | 168200 | 168100 | 168200 | 168100 | 185 |
| 558 | 20231214 | 114600 | 11928716300 | 168100 | 167900 | 168100 | 167900 | 362 |
| 559 | 20231214 | 114500 | 11867907500 | 167900 | 167800 | 167900 | 167800 | 35 |
| 560 | 20231214 | 114400 | 11862034300 | 167800 | 167500 | 167800 | 167400 | 152 |
| 561 | 20231214 | 114300 | 11836554000 | 167400 | 167300 | 167500 | 167200 | 261 |
| 562 | 20231214 | 114200 | 11792863800 | 167300 | 167500 | 167500 | 167300 | 146 |
| 563 | 20231214 | 114100 | 11768431000 | 167300 | 167500 | 167500 | 167100 | 49 |
| 564 | 20231214 | 114000 | 11760234800 | 167700 | 167400 | 167700 | 167400 | 141 |
| 565 | 20231214 | 113900 | 11736613100 | 167400 | 167200 | 167400 | 166900 | 169 |
| 566 | 20231214 | 113800 | 11708340300 | 167300 | 167200 | 167300 | 167200 | 36 |
| 567 | 20231214 | 113700 | 11702318700 | 167300 | 167300 | 167400 | 166800 | 281 |
| 568 | 20231214 | 113600 | 11655318600 | 167300 | 167100 | 167300 | 167100 | 132 |
| 569 | 20231214 | 113500 | 11633243200 | 167100 | 167000 | 167200 | 167000 | 41 |
| 570 | 20231214 | 113400 | 11626390200 | 167300 | 167000 | 167300 | 166700 | 2823 |
| 571 | 20231214 | 113300 | 11154967000 | 167000 | 166800 | 167000 | 166800 | 57 |
| 572 | 20231214 | 113200 | 11145453600 | 166800 | 166900 | 167000 | 166800 | 170 |
| 573 | 20231214 | 113100 | 11117080000 | 166800 | 166800 | 166900 | 166800 | 190 |
| 574 | 20231214 | 113000 | 11085374800 | 166800 | 167000 | 167000 | 166700 | 127 |
| 575 | 20231214 | 112900 | 11064182400 | 166900 | 166900 | 167000 | 166900 | 150 |
| 576 | 20231214 | 112800 | 11039145400 | 166900 | 166900 | 166900 | 166700 | 495 |
| 577 | 20231214 | 112700 | 10956607400 | 166900 | 166800 | 167000 | 166700 | 109 |
| 578 | 20231214 | 112600 | 10938424800 | 166800 | 166800 | 166800 | 166700 | 112 |
| 579 | 20231214 | 112500 | 10919743400 | 166700 | 166800 | 166900 | 166700 | 131 |
| 580 | 20231214 | 112400 | 10897890300 | 166800 | 166800 | 166800 | 166700 | 129 |
| 581 | 20231214 | 112300 | 10876374000 | 166800 | 166800 | 166800 | 166700 | 142 |
| 582 | 20231214 | 112200 | 10852689200 | 166700 | 166700 | 166800 | 166700 | 73 |
| 583 | 20231214 | 112100 | 10840517000 | 166600 | 166700 | 166800 | 166600 | 188 |
| 584 | 20231214 | 112000 | 10809172000 | 166800 | 166700 | 166800 | 166700 | 53 |
| 585 | 20231214 | 111900 | 10800333500 | 166800 | 167000 | 167000 | 166700 | 230 |
| 586 | 20231214 | 111800 | 10761963600 | 167000 | 167100 | 167200 | 166800 | 231 |
| 587 | 20231214 | 111700 | 10723398600 | 167200 | 167200 | 167200 | 167100 | 63 |
| 588 | 20231214 | 111600 | 10712869200 | 167200 | 166900 | 167200 | 166900 | 160 |
| 589 | 20231214 | 111500 | 10686139400 | 166900 | 166900 | 166900 | 166700 | 102 |
| 590 | 20231214 | 111400 | 10669121900 | 166900 | 166900 | 167000 | 166700 | 36 |
| 591 | 20231214 | 111300 | 10663117600 | 166800 | 166600 | 166800 | 166600 | 263 |
| 592 | 20231214 | 111200 | 10619280500 | 166600 | 166800 | 166800 | 166500 | 248 |
| 593 | 20231214 | 111100 | 10577969200 | 166700 | 166300 | 166700 | 166300 | 199 |
| 594 | 20231214 | 111000 | 10544826800 | 166300 | 166600 | 166700 | 166300 | 143 |
| 595 | 20231214 | 110900 | 10521021100 | 166500 | 166400 | 166500 | 166300 | 310 |
| 596 | 20231214 | 110800 | 10469448600 | 166700 | 166700 | 166800 | 166400 | 347 |
| 597 | 20231214 | 110700 | 10411654100 | 166700 | 166800 | 166800 | 166700 | 56 |
| 598 | 20231214 | 110600 | 10402316800 | 166700 | 166800 | 166900 | 166400 | 548 |
| 599 | 20231214 | 110500 | 10311026700 | 166800 | 166800 | 166800 | 166700 | 226 |
| 600 | 20231214 | 110400 | 10273348400 | 166800 | 167000 | 167100 | 166800 | 551 |
| 601 | 20231214 | 110300 | 10181384000 | 167000 | 167100 | 167100 | 167000 | 193 |
| 602 | 20231214 | 110200 | 10149150100 | 167100 | 167100 | 167100 | 167000 | 109 |
| 603 | 20231214 | 110100 | 10130939000 | 167000 | 167000 | 167000 | 166900 | 109 |
| 604 | 20231214 | 110000 | 10112738800 | 167000 | 166900 | 167000 | 166800 | 201 |
| 605 | 20231214 | 105900 | 10079183000 | 166800 | 166800 | 166900 | 166700 | 89 |
| 606 | 20231214 | 105800 | 10064337500 | 166700 | 166700 | 166800 | 166700 | 138 |
| 607 | 20231214 | 105700 | 10041323500 | 166700 | 166700 | 166800 | 166600 | 135 |
| 608 | 20231214 | 105600 | 10018823700 | 166700 | 166800 | 166800 | 166600 | 140 |
| 609 | 20231214 | 105500 | 9995485500 | 166700 | 166600 | 166700 | 166600 | 168 |
| 610 | 20231214 | 105400 | 9967480800 | 166600 | 166600 | 166700 | 166600 | 217 |
| 611 | 20231214 | 105300 | 9931312000 | 166600 | 166500 | 166700 | 166500 | 255 |
| 612 | 20231214 | 105200 | 9888814500 | 166600 | 166500 | 166600 | 166400 | 207 |
| 613 | 20231214 | 105100 | 9854348900 | 166400 | 166300 | 166400 | 166300 | 129 |
| 614 | 20231214 | 105000 | 9832888400 | 166300 | 166400 | 166400 | 166300 | 44 |
| 615 | 20231214 | 104900 | 9825570600 | 166400 | 166500 | 166500 | 166300 | 172 |
| 616 | 20231214 | 104800 | 9796952600 | 166400 | 166600 | 166700 | 166300 | 899 |
| 617 | 20231214 | 104700 | 9647260000 | 166700 | 166800 | 166800 | 166700 | 347 |
| 618 | 20231214 | 104600 | 9589396500 | 166900 | 166800 | 166900 | 166800 | 81 |
| 619 | 20231214 | 104500 | 9575885500 | 166800 | 166800 | 166800 | 166800 | 355 |
| 620 | 20231214 | 104400 | 9516671500 | 167000 | 166900 | 167000 | 166800 | 541 |
| 621 | 20231214 | 104300 | 9426388900 | 166900 | 166900 | 167000 | 166900 | 69 |
| 622 | 20231214 | 104200 | 9414872100 | 166900 | 167000 | 167100 | 166900 | 274 |
| 623 | 20231214 | 104100 | 9369113300 | 167000 | 167300 | 167300 | 167000 | 699 |
| 624 | 20231214 | 104000 | 9252274700 | 167400 | 167300 | 167400 | 167300 | 112 |
| 625 | 20231214 | 103900 | 9233535600 | 167400 | 167400 | 167500 | 167300 | 144 |
| 626 | 20231214 | 103800 | 9209432200 | 167500 | 167500 | 167600 | 167400 | 191 |
| 627 | 20231214 | 103700 | 9177443300 | 167500 | 167500 | 167600 | 167500 | 139 |
| 628 | 20231214 | 103600 | 9154160000 | 167600 | 167600 | 167700 | 167500 | 366 |
| 629 | 20231214 | 103500 | 9092813700 | 167600 | 167600 | 167600 | 167600 | 94 |
| 630 | 20231214 | 103400 | 9077059300 | 167800 | 167700 | 167800 | 167500 | 727 |
| 631 | 20231214 | 103300 | 8955184900 | 167700 | 167900 | 168000 | 167700 | 262 |
| 632 | 20231214 | 103200 | 8911209100 | 167900 | 168100 | 168100 | 167900 | 1434 |
| 633 | 20231214 | 103100 | 8670378300 | 168200 | 168200 | 168200 | 168100 | 87 |
| 634 | 20231214 | 103000 | 8655750100 | 168200 | 168100 | 168200 | 168100 | 160 |
| 635 | 20231214 | 102900 | 8628853700 | 168000 | 168100 | 168200 | 168000 | 328 |
| 636 | 20231214 | 102800 | 8573709900 | 168100 | 168100 | 168300 | 168100 | 63 |
| 637 | 20231214 | 102700 | 8563117600 | 168100 | 168000 | 168300 | 168000 | 218 |
| 638 | 20231214 | 102600 | 8526456900 | 168100 | 168100 | 168100 | 168000 | 289 |
| 639 | 20231214 | 102500 | 8477886500 | 168100 | 168100 | 168100 | 168100 | 295 |
| 640 | 20231214 | 102400 | 8428297000 | 168000 | 168000 | 168100 | 168000 | 423 |
| 641 | 20231214 | 102300 | 8357224800 | 168000 | 168400 | 168500 | 168000 | 1188 |
| 642 | 20231214 | 102200 | 8157393700 | 168400 | 168400 | 168400 | 168400 | 272 |
| 643 | 20231214 | 102100 | 8111588900 | 168400 | 168400 | 168500 | 168400 | 75 |
| 644 | 20231214 | 102000 | 8098952800 | 168400 | 168400 | 168500 | 168400 | 137 |
| 645 | 20231214 | 101900 | 8075881800 | 168300 | 168400 | 168400 | 168300 | 51 |
| 646 | 20231214 | 101800 | 8067297800 | 168400 | 168600 | 168600 | 168300 | 467 |
| 647 | 20231214 | 101700 | 7988631100 | 168600 | 168700 | 168700 | 168600 | 193 |
| 648 | 20231214 | 101600 | 7956082500 | 168600 | 168500 | 168600 | 168500 | 131 |
| 649 | 20231214 | 101500 | 7933998300 | 168600 | 168600 | 168600 | 168500 | 133 |
| 650 | 20231214 | 101400 | 7911576900 | 168600 | 168600 | 168700 | 168500 | 181 |
| 651 | 20231214 | 101300 | 7881060600 | 168600 | 168600 | 168600 | 168500 | 76 |
| 652 | 20231214 | 101200 | 7868252300 | 168600 | 168600 | 168700 | 168400 | 789 |
| 653 | 20231214 | 101100 | 7735297700 | 168700 | 168800 | 168800 | 168600 | 276 |
| 654 | 20231214 | 101000 | 7688735100 | 168800 | 168700 | 168800 | 168700 | 256 |
| 655 | 20231214 | 100900 | 7645523400 | 168700 | 168800 | 168900 | 168700 | 411 |
| 656 | 20231214 | 100800 | 7576153900 | 168900 | 168800 | 168900 | 168700 | 383 |
| 657 | 20231214 | 100700 | 7511498900 | 168800 | 168900 | 169000 | 168800 | 240 |
| 658 | 20231214 | 100600 | 7470965700 | 168700 | 168300 | 168900 | 168300 | 978 |
| 659 | 20231214 | 100500 | 7305971100 | 168300 | 168400 | 168500 | 168200 | 377 |
| 660 | 20231214 | 100400 | 7242511800 | 168300 | 168200 | 168400 | 168200 | 331 |
| 661 | 20231214 | 100300 | 7186818100 | 168300 | 168200 | 168300 | 168100 | 265 |
| 662 | 20231214 | 100200 | 7142236700 | 168300 | 168500 | 168500 | 168200 | 775 |
| 663 | 20231214 | 100100 | 7011788300 | 168500 | 168500 | 168500 | 168300 | 275 |
| 664 | 20231214 | 100000 | 6965468200 | 168500 | 169000 | 169000 | 168500 | 1410 |
| 665 | 20231214 | 095900 | 6727621100 | 168900 | 168900 | 169000 | 168900 | 977 |
| 666 | 20231214 | 095800 | 6562543200 | 168800 | 168700 | 169000 | 168400 | 498 |
| 667 | 20231214 | 095700 | 6478551400 | 168700 | 168600 | 169100 | 168400 | 1501 |
| 668 | 20231214 | 095600 | 6225327200 | 168700 | 168600 | 169200 | 168600 | 3186 |
| 669 | 20231214 | 095500 | 5686906800 | 168600 | 168200 | 168600 | 168200 | 1776 |
| 670 | 20231214 | 095400 | 5387915100 | 168200 | 167800 | 168200 | 167800 | 1287 |
| 671 | 20231214 | 095300 | 5171692800 | 167800 | 167700 | 167900 | 167700 | 487 |
| 672 | 20231214 | 095200 | 5089974000 | 167800 | 167700 | 167800 | 167500 | 750 |
| 673 | 20231214 | 095100 | 4964241800 | 167700 | 167400 | 167700 | 167300 | 2673 |
| 674 | 20231214 | 095000 | 4516542900 | 167300 | 166900 | 167400 | 166900 | 1938 |
| 675 | 20231214 | 094900 | 4192822600 | 166900 | 166700 | 166900 | 166700 | 419 |
| 676 | 20231214 | 094800 | 4122932600 | 166700 | 166500 | 166700 | 166500 | 367 |
| 677 | 20231214 | 094700 | 4061755500 | 166600 | 166700 | 166700 | 166600 | 214 |
| 678 | 20231214 | 094600 | 4026097900 | 166700 | 166700 | 166700 | 166500 | 1205 |
| 679 | 20231214 | 094500 | 3825347800 | 166600 | 166700 | 166700 | 166600 | 672 |
| 680 | 20231214 | 094400 | 3713378800 | 166700 | 166600 | 166700 | 166600 | 543 |
| 681 | 20231214 | 094300 | 3622888800 | 166600 | 166700 | 166700 | 166600 | 542 |
| 682 | 20231214 | 094200 | 3532565000 | 166700 | 166700 | 166700 | 166600 | 238 |
| 683 | 20231214 | 094100 | 3492891300 | 166600 | 166400 | 166600 | 166400 | 409 |
| 684 | 20231214 | 094000 | 3424786900 | 166400 | 166200 | 166400 | 166100 | 302 |
| 685 | 20231214 | 093900 | 3374575000 | 166200 | 165900 | 166200 | 165900 | 438 |
| 686 | 20231214 | 093800 | 3301831200 | 165900 | 165900 | 166000 | 165900 | 116 |
| 687 | 20231214 | 093700 | 3282581500 | 165900 | 165900 | 166100 | 165900 | 157 |
| 688 | 20231214 | 093600 | 3256528800 | 165900 | 166000 | 166100 | 165800 | 400 |
| 689 | 20231214 | 093500 | 3190145900 | 166000 | 165800 | 166000 | 165800 | 545 |
| 690 | 20231214 | 093400 | 3099762300 | 165800 | 165700 | 165800 | 165700 | 222 |
| 691 | 20231214 | 093300 | 3062974700 | 165700 | 165800 | 165800 | 165700 | 106 |
| 692 | 20231214 | 093200 | 3045402600 | 165700 | 165700 | 165800 | 165700 | 190 |
| 693 | 20231214 | 093100 | 3013917000 | 165700 | 165700 | 165900 | 165600 | 272 |
| 694 | 20231214 | 093000 | 2968854700 | 165700 | 165800 | 165900 | 165700 | 479 |
| 695 | 20231214 | 092900 | 2889457000 | 165800 | 165800 | 165900 | 165800 | 759 |
| 696 | 20231214 | 092800 | 2763612800 | 165800 | 166000 | 166000 | 165800 | 740 |
| 697 | 20231214 | 092700 | 2640876800 | 166000 | 166000 | 166100 | 166000 | 305 |
| 698 | 20231214 | 092600 | 2590246600 | 165900 | 165900 | 166000 | 165900 | 301 |
| 699 | 20231214 | 092500 | 2540303000 | 166000 | 166100 | 166100 | 166000 | 802 |
| 700 | 20231214 | 092400 | 2407125800 | 166100 | 166100 | 166200 | 166100 | 240 |
| 701 | 20231214 | 092300 | 2367259700 | 166100 | 166100 | 166200 | 166100 | 104 |
| 702 | 20231214 | 092200 | 2349976700 | 166100 | 166100 | 166200 | 166100 | 240 |
| 703 | 20231214 | 092100 | 2310100600 | 166100 | 166300 | 166400 | 166100 | 178 |
| 704 | 20231214 | 092000 | 2280516400 | 166400 | 166200 | 166400 | 166200 | 492 |
| 705 | 20231214 | 091900 | 2198718700 | 166200 | 166300 | 166400 | 166200 | 211 |
| 706 | 20231214 | 091800 | 2163638100 | 166300 | 166600 | 166700 | 166300 | 554 |
| 707 | 20231214 | 091700 | 2071399200 | 166700 | 166500 | 166800 | 166500 | 441 |
| 708 | 20231214 | 091600 | 1997867700 | 166500 | 166900 | 166900 | 166400 | 551 |
| 709 | 20231214 | 091500 | 1906034500 | 166800 | 166800 | 166900 | 166600 | 1007 |
| 710 | 20231214 | 091400 | 1738076800 | 166800 | 166600 | 166800 | 166400 | 459 |
| 711 | 20231214 | 091300 | 1661577200 | 166600 | 166200 | 166600 | 166200 | 376 |
| 712 | 20231214 | 091200 | 1599005800 | 166200 | 166100 | 166200 | 166100 | 126 |
| 713 | 20231214 | 091100 | 1578071300 | 166000 | 166100 | 166100 | 165900 | 342 |
| 714 | 20231214 | 091000 | 1521293100 | 166100 | 166000 | 166100 | 165800 | 130 |
| 715 | 20231214 | 090900 | 1499721700 | 166000 | 166000 | 166100 | 165700 | 360 |
| 716 | 20231214 | 090800 | 1439989200 | 166000 | 165900 | 166000 | 165800 | 227 |
| 717 | 20231214 | 090700 | 1402328700 | 165900 | 166000 | 166000 | 165700 | 44 |
| 718 | 20231214 | 090600 | 1395030500 | 166000 | 165800 | 166000 | 165500 | 264 |
| 719 | 20231214 | 090500 | 1351288500 | 165800 | 165900 | 166400 | 165600 | 805 |
| 720 | 20231214 | 090400 | 1217694100 | 165900 | 165700 | 165900 | 165600 | 236 |
| 721 | 20231214 | 090300 | 1178575200 | 165700 | 166000 | 166100 | 165600 | 1123 |
| 722 | 20231214 | 090200 | 992382900 | 166100 | 167000 | 167200 | 166100 | 1502 |
| 723 | 20231214 | 090100 | 741968000 | 167000 | 167300 | 167300 | 166700 | 543 |
| 724 | 20231214 | 090000 | 651229000 | 167400 | 166700 | 167400 | 166500 | 3903 |