45 KiB
45 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 213100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 228925 |
| 3 | 20231214 | 213000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 4 | 20231214 | 212900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 5 | 20231214 | 212800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 6 | 20231214 | 212700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 7 | 20231214 | 212600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 8 | 20231214 | 212500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 9 | 20231214 | 212400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 10 | 20231214 | 212300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 11 | 20231214 | 212200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 12 | 20231214 | 212100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 13 | 20231214 | 212000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 14 | 20231214 | 211900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 15 | 20231214 | 211800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 16 | 20231214 | 211700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 17 | 20231214 | 211600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 18 | 20231214 | 211500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 19 | 20231214 | 211400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 20 | 20231214 | 211300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 21 | 20231214 | 211200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 22 | 20231214 | 211100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 23 | 20231214 | 211000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 24 | 20231214 | 210900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 25 | 20231214 | 210800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 26 | 20231214 | 210700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 27 | 20231214 | 210600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 28 | 20231214 | 210500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 29 | 20231214 | 210400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 30 | 20231214 | 210300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 31 | 20231214 | 210200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 32 | 20231214 | 210100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 228925 |
| 33 | 20231214 | 210000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 34 | 20231214 | 205900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 35 | 20231214 | 205800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 36 | 20231214 | 205700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 37 | 20231214 | 205600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 38 | 20231214 | 205500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 39 | 20231214 | 205400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 40 | 20231214 | 205300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 41 | 20231214 | 205200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 42 | 20231214 | 205100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 43 | 20231214 | 205000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 44 | 20231214 | 204900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 45 | 20231214 | 204800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 46 | 20231214 | 204700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 47 | 20231214 | 204600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 48 | 20231214 | 204500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 49 | 20231214 | 204400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 50 | 20231214 | 204300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 51 | 20231214 | 204200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 52 | 20231214 | 204100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 53 | 20231214 | 204000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 54 | 20231214 | 203900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 55 | 20231214 | 203800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 56 | 20231214 | 203700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 57 | 20231214 | 203600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 58 | 20231214 | 203500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 59 | 20231214 | 203400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 60 | 20231214 | 203300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 61 | 20231214 | 203200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 62 | 20231214 | 203100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 228925 |
| 63 | 20231214 | 203000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 64 | 20231214 | 202900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 65 | 20231214 | 202800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 66 | 20231214 | 202700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 67 | 20231214 | 202600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 68 | 20231214 | 202500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 69 | 20231214 | 202400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 70 | 20231214 | 202300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 71 | 20231214 | 202200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 72 | 20231214 | 202100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 73 | 20231214 | 202000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 74 | 20231214 | 201900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 75 | 20231214 | 201800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 76 | 20231214 | 201700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 77 | 20231214 | 201600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 78 | 20231214 | 201500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 79 | 20231214 | 201400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 80 | 20231214 | 201300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 81 | 20231214 | 201200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 82 | 20231214 | 201100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 83 | 20231214 | 201000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 84 | 20231214 | 200900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 85 | 20231214 | 200800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 86 | 20231214 | 200700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 87 | 20231214 | 200600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 88 | 20231214 | 200500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 89 | 20231214 | 200400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 90 | 20231214 | 200300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 91 | 20231214 | 200200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 92 | 20231214 | 200100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 228925 |
| 93 | 20231214 | 200000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 94 | 20231214 | 195900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 95 | 20231214 | 195800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 96 | 20231214 | 195700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 97 | 20231214 | 195600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 98 | 20231214 | 195500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 99 | 20231214 | 195400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 100 | 20231214 | 195300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 101 | 20231214 | 195200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 102 | 20231214 | 195100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 103 | 20231214 | 195000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 104 | 20231214 | 194900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 105 | 20231214 | 194800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 106 | 20231214 | 194700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 107 | 20231214 | 194600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 108 | 20231214 | 194500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 109 | 20231214 | 194400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 110 | 20231214 | 194300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 111 | 20231214 | 194200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 112 | 20231214 | 194100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 113 | 20231214 | 194000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 114 | 20231214 | 193900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 115 | 20231214 | 193800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 116 | 20231214 | 193700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 117 | 20231214 | 193600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 118 | 20231214 | 193500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 119 | 20231214 | 193400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 120 | 20231214 | 193300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 121 | 20231214 | 193200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 122 | 20231214 | 193100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 228925 |
| 123 | 20231214 | 193000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 124 | 20231214 | 192900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 125 | 20231214 | 192800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 126 | 20231214 | 192700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 127 | 20231214 | 192600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 128 | 20231214 | 192500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 129 | 20231214 | 192400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 130 | 20231214 | 192300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 131 | 20231214 | 192200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 132 | 20231214 | 192100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 133 | 20231214 | 192000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 134 | 20231214 | 191900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 135 | 20231214 | 191800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 136 | 20231214 | 191700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 137 | 20231214 | 191600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 138 | 20231214 | 191500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 139 | 20231214 | 191400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 140 | 20231214 | 191300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 141 | 20231214 | 191200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 142 | 20231214 | 191100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 143 | 20231214 | 191000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 144 | 20231214 | 190900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 145 | 20231214 | 190800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 146 | 20231214 | 190700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 147 | 20231214 | 190600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 148 | 20231214 | 190500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 149 | 20231214 | 190400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 150 | 20231214 | 190300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 151 | 20231214 | 190200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 152 | 20231214 | 190100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 228925 |
| 153 | 20231214 | 190000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 154 | 20231214 | 185900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 155 | 20231214 | 185800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 156 | 20231214 | 185700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 157 | 20231214 | 185600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 158 | 20231214 | 185500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 159 | 20231214 | 185400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 160 | 20231214 | 185300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 161 | 20231214 | 185200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 162 | 20231214 | 185100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 163 | 20231214 | 185000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 164 | 20231214 | 184900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 165 | 20231214 | 184800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 166 | 20231214 | 184700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 167 | 20231214 | 184600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 168 | 20231214 | 184500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 169 | 20231214 | 184400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 170 | 20231214 | 184300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 171 | 20231214 | 184200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 172 | 20231214 | 184100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 173 | 20231214 | 184000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 174 | 20231214 | 183900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 175 | 20231214 | 183800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 176 | 20231214 | 183700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 177 | 20231214 | 183600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 178 | 20231214 | 183500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 179 | 20231214 | 183400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 180 | 20231214 | 183300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 181 | 20231214 | 183200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 182 | 20231214 | 183100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 228925 |
| 183 | 20231214 | 183000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 184 | 20231214 | 182900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 185 | 20231214 | 182800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 186 | 20231214 | 182700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 187 | 20231214 | 182600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 188 | 20231214 | 182500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 189 | 20231214 | 182400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 190 | 20231214 | 182300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 191 | 20231214 | 182200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 192 | 20231214 | 182100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 193 | 20231214 | 182000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 194 | 20231214 | 181900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 195 | 20231214 | 181800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 196 | 20231214 | 181700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 197 | 20231214 | 181600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 198 | 20231214 | 181500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 199 | 20231214 | 181400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 200 | 20231214 | 181300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 201 | 20231214 | 181200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 202 | 20231214 | 181100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 203 | 20231214 | 181000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 204 | 20231214 | 180900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 205 | 20231214 | 180800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 206 | 20231214 | 180700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 207 | 20231214 | 180600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 208 | 20231214 | 180500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 209 | 20231214 | 180400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 210 | 20231214 | 180300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 211 | 20231214 | 180200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 212 | 20231214 | 180100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 228925 |
| 213 | 20231214 | 180000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 214 | 20231214 | 175900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 215 | 20231214 | 175800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 216 | 20231214 | 175700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 217 | 20231214 | 175600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 218 | 20231214 | 175500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 219 | 20231214 | 175400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 220 | 20231214 | 175300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 221 | 20231214 | 175200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 222 | 20231214 | 175100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 223 | 20231214 | 175000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 224 | 20231214 | 174900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 225 | 20231214 | 174800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 226 | 20231214 | 174700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 227 | 20231214 | 174600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 228 | 20231214 | 174500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 229 | 20231214 | 174400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 230 | 20231214 | 174300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 231 | 20231214 | 174200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 232 | 20231214 | 174100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 233 | 20231214 | 174000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 234 | 20231214 | 173900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 235 | 20231214 | 173800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 236 | 20231214 | 173700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 237 | 20231214 | 173600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 238 | 20231214 | 173500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 239 | 20231214 | 173400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 240 | 20231214 | 173300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 241 | 20231214 | 173200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 242 | 20231214 | 173100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 228925 |
| 243 | 20231214 | 173000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 244 | 20231214 | 172900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 245 | 20231214 | 172800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 246 | 20231214 | 172700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 247 | 20231214 | 172600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 248 | 20231214 | 172500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 249 | 20231214 | 172400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 250 | 20231214 | 172300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 251 | 20231214 | 172200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 252 | 20231214 | 172100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 253 | 20231214 | 172000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 254 | 20231214 | 171900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 255 | 20231214 | 171800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 256 | 20231214 | 171700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 257 | 20231214 | 171600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 258 | 20231214 | 171500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 259 | 20231214 | 171400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 260 | 20231214 | 171300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 261 | 20231214 | 171200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 262 | 20231214 | 171100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 263 | 20231214 | 171000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 264 | 20231214 | 170900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 265 | 20231214 | 170800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 266 | 20231214 | 170700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 267 | 20231214 | 170600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 268 | 20231214 | 170500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 269 | 20231214 | 170400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 270 | 20231214 | 170300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 271 | 20231214 | 170200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 272 | 20231214 | 170100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 228925 |
| 273 | 20231214 | 170000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 274 | 20231214 | 165900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 275 | 20231214 | 165800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 276 | 20231214 | 165700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 277 | 20231214 | 165600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 278 | 20231214 | 165500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 279 | 20231214 | 165400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 280 | 20231214 | 165300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 281 | 20231214 | 165200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 282 | 20231214 | 165100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 283 | 20231214 | 165000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 284 | 20231214 | 164900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 285 | 20231214 | 164800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 286 | 20231214 | 164700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 287 | 20231214 | 164600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 288 | 20231214 | 164500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 289 | 20231214 | 164400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 290 | 20231214 | 164300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 291 | 20231214 | 164200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 292 | 20231214 | 164100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 293 | 20231214 | 164000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 294 | 20231214 | 163900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 295 | 20231214 | 163800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 296 | 20231214 | 163700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 297 | 20231214 | 163600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 298 | 20231214 | 163500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 299 | 20231214 | 163400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 300 | 20231214 | 163300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 301 | 20231214 | 163200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 302 | 20231214 | 163100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 228925 |
| 303 | 20231214 | 163000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 304 | 20231214 | 162900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 305 | 20231214 | 162800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 306 | 20231214 | 162700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 307 | 20231214 | 162600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 308 | 20231214 | 162500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 309 | 20231214 | 162400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 310 | 20231214 | 162300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 311 | 20231214 | 162200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 312 | 20231214 | 162100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 313 | 20231214 | 162000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 314 | 20231214 | 161900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 315 | 20231214 | 161800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 316 | 20231214 | 161700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 317 | 20231214 | 161600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 318 | 20231214 | 161500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 319 | 20231214 | 161400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 320 | 20231214 | 161300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 321 | 20231214 | 161200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 322 | 20231214 | 161100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 323 | 20231214 | 161000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 324 | 20231214 | 160900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 325 | 20231214 | 160800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 326 | 20231214 | 160700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 327 | 20231214 | 160600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 328 | 20231214 | 160500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 329 | 20231214 | 160400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 330 | 20231214 | 160300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 331 | 20231214 | 160200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 332 | 20231214 | 160100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 228925 |
| 333 | 20231214 | 160000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 334 | 20231214 | 155900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 335 | 20231214 | 155800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 336 | 20231214 | 155700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 337 | 20231214 | 155600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 338 | 20231214 | 155500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 339 | 20231214 | 155400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 340 | 20231214 | 155300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 341 | 20231214 | 155200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 342 | 20231214 | 155100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 343 | 20231214 | 155000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 344 | 20231214 | 154900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 345 | 20231214 | 154800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 346 | 20231214 | 154700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 347 | 20231214 | 154600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 348 | 20231214 | 154500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 349 | 20231214 | 154400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 350 | 20231214 | 154300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 351 | 20231214 | 154200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 352 | 20231214 | 154100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 353 | 20231214 | 154000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 354 | 20231214 | 153900 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 355 | 20231214 | 153800 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 356 | 20231214 | 153700 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 357 | 20231214 | 153600 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 358 | 20231214 | 153500 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 359 | 20231214 | 153400 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 360 | 20231214 | 153300 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 361 | 20231214 | 153200 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 362 | 20231214 | 153100 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 228925 |
| 363 | 20231214 | 153000 | 264852364300 | 140500 | 140500 | 140500 | 140500 | 228925 |
| 364 | 20231214 | 152900 | 232688401800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 365 | 20231214 | 152800 | 232688401800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 366 | 20231214 | 152700 | 232688401800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 367 | 20231214 | 152600 | 232688401800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 368 | 20231214 | 152500 | 232688401800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 369 | 20231214 | 152400 | 232688401800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 370 | 20231214 | 152300 | 232688401800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 371 | 20231214 | 152200 | 232688401800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 372 | 20231214 | 152100 | 232688401800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 373 | 20231214 | 152000 | 232688401800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 374 | 20231214 | 151900 | 232688401800 | 140300 | 140400 | 140500 | 140200 | 9633 |
| 375 | 20231214 | 151800 | 231336443700 | 140500 | 140400 | 140500 | 140400 | 6380 |
| 376 | 20231214 | 151700 | 230440385000 | 140500 | 140200 | 140500 | 140100 | 20052 |
| 377 | 20231214 | 151600 | 227625758500 | 140200 | 140100 | 140300 | 140100 | 11921 |
| 378 | 20231214 | 151500 | 225954364400 | 140100 | 139900 | 140200 | 139800 | 20304 |
| 379 | 20231214 | 151400 | 223112148000 | 139900 | 139700 | 139900 | 139600 | 8306 |
| 380 | 20231214 | 151300 | 221951317700 | 139600 | 139800 | 139800 | 139500 | 5838 |
| 381 | 20231214 | 151200 | 221136236800 | 139700 | 139900 | 139900 | 139700 | 9018 |
| 382 | 20231214 | 151100 | 219875421300 | 139900 | 140000 | 140000 | 139800 | 7546 |
| 383 | 20231214 | 151000 | 218819701400 | 139900 | 140000 | 140000 | 139900 | 2460 |
| 384 | 20231214 | 150900 | 218475401000 | 140000 | 140000 | 140000 | 139800 | 7234 |
| 385 | 20231214 | 150800 | 217463193500 | 140000 | 140000 | 140000 | 139800 | 4018 |
| 386 | 20231214 | 150700 | 216900938400 | 139900 | 140000 | 140100 | 139900 | 4524 |
| 387 | 20231214 | 150600 | 216267463700 | 140000 | 140100 | 140100 | 139800 | 12820 |
| 388 | 20231214 | 150500 | 214472531100 | 140100 | 140200 | 140200 | 140000 | 5588 |
| 389 | 20231214 | 150400 | 213689645000 | 140100 | 140200 | 140200 | 140100 | 4409 |
| 390 | 20231214 | 150300 | 213071759000 | 140100 | 140200 | 140300 | 140100 | 5951 |
| 391 | 20231214 | 150200 | 212237322600 | 140200 | 139800 | 140200 | 139800 | 7038 |
| 392 | 20231214 | 150100 | 211252173600 | 139800 | 140000 | 140000 | 139800 | 3982 |
| 393 | 20231214 | 150000 | 210694964900 | 139900 | 139700 | 140000 | 139600 | 3955 |
| 394 | 20231214 | 145900 | 210141767700 | 139700 | 139600 | 139800 | 139500 | 4203 |
| 395 | 20231214 | 145800 | 209555017900 | 139600 | 139800 | 139900 | 139500 | 5323 |
| 396 | 20231214 | 145700 | 208811421400 | 139800 | 140100 | 140200 | 139800 | 12837 |
| 397 | 20231214 | 145600 | 207014548300 | 140100 | 140100 | 140200 | 140000 | 6079 |
| 398 | 20231214 | 145500 | 206162838400 | 140200 | 139900 | 140200 | 139800 | 8255 |
| 399 | 20231214 | 145400 | 205006569600 | 139900 | 139600 | 139900 | 139500 | 4436 |
| 400 | 20231214 | 145300 | 204386710400 | 139600 | 140400 | 140400 | 139500 | 16191 |
| 401 | 20231214 | 145200 | 202121371600 | 140300 | 140000 | 140400 | 140000 | 10317 |
| 402 | 20231214 | 145100 | 200674964200 | 140100 | 139800 | 140200 | 139700 | 31381 |
| 403 | 20231214 | 145000 | 196283348800 | 139700 | 139500 | 139800 | 139300 | 14178 |
| 404 | 20231214 | 144900 | 194305009200 | 139500 | 138800 | 139500 | 138700 | 9986 |
| 405 | 20231214 | 144800 | 192915252900 | 138700 | 138300 | 138900 | 138300 | 9257 |
| 406 | 20231214 | 144700 | 191632166400 | 138200 | 137800 | 138300 | 137700 | 8824 |
| 407 | 20231214 | 144600 | 190414067500 | 137700 | 137700 | 137800 | 137600 | 2541 |
| 408 | 20231214 | 144500 | 190064163600 | 137700 | 137600 | 137700 | 137500 | 2366 |
| 409 | 20231214 | 144400 | 189738549300 | 137700 | 137500 | 137700 | 137500 | 1974 |
| 410 | 20231214 | 144300 | 189466966100 | 137500 | 137500 | 137600 | 137400 | 2855 |
| 411 | 20231214 | 144200 | 189074483700 | 137400 | 137400 | 137500 | 137300 | 2856 |
| 412 | 20231214 | 144100 | 188681968900 | 137500 | 137300 | 137600 | 137300 | 2563 |
| 413 | 20231214 | 144000 | 188329705100 | 137400 | 137400 | 137500 | 137300 | 2700 |
| 414 | 20231214 | 143900 | 187958698600 | 137400 | 137500 | 137500 | 137300 | 1728 |
| 415 | 20231214 | 143800 | 187721225400 | 137500 | 137400 | 137500 | 137400 | 1448 |
| 416 | 20231214 | 143700 | 187522239500 | 137400 | 137300 | 137500 | 137300 | 1448 |
| 417 | 20231214 | 143600 | 187323225400 | 137400 | 137400 | 137500 | 137300 | 1386 |
| 418 | 20231214 | 143500 | 187132779700 | 137400 | 137400 | 137500 | 137300 | 1409 |
| 419 | 20231214 | 143400 | 186939183400 | 137300 | 137500 | 137600 | 137300 | 2019 |
| 420 | 20231214 | 143300 | 186661730800 | 137500 | 137800 | 137800 | 137400 | 4150 |
| 421 | 20231214 | 143200 | 186090703500 | 137700 | 137500 | 137900 | 137500 | 2769 |
| 422 | 20231214 | 143100 | 185709222500 | 137500 | 137200 | 137600 | 137100 | 3252 |
| 423 | 20231214 | 143000 | 185262401500 | 137200 | 136900 | 137200 | 136800 | 2530 |
| 424 | 20231214 | 142900 | 184915760600 | 136900 | 136400 | 136900 | 136300 | 2705 |
| 425 | 20231214 | 142800 | 184546289200 | 136400 | 136300 | 136500 | 136200 | 4730 |
| 426 | 20231214 | 142700 | 183901604800 | 136300 | 136300 | 136500 | 136300 | 2817 |
| 427 | 20231214 | 142600 | 183517571400 | 136300 | 136600 | 136600 | 136300 | 5548 |
| 428 | 20231214 | 142500 | 182760548000 | 136600 | 136600 | 136600 | 136500 | 2884 |
| 429 | 20231214 | 142400 | 182366738800 | 136500 | 136600 | 136700 | 136500 | 3136 |
| 430 | 20231214 | 142300 | 181938410300 | 136600 | 136700 | 136800 | 136500 | 3302 |
| 431 | 20231214 | 142200 | 181487368700 | 136700 | 136800 | 136800 | 136600 | 3818 |
| 432 | 20231214 | 142100 | 180965493800 | 136700 | 136800 | 136900 | 136600 | 3829 |
| 433 | 20231214 | 142000 | 180441941800 | 136900 | 136900 | 137000 | 136800 | 2298 |
| 434 | 20231214 | 141900 | 180127264600 | 137000 | 137000 | 137000 | 136900 | 1511 |
| 435 | 20231214 | 141800 | 179920323100 | 137000 | 137100 | 137100 | 136900 | 2610 |
| 436 | 20231214 | 141700 | 179562763600 | 137100 | 137100 | 137200 | 137000 | 2187 |
| 437 | 20231214 | 141600 | 179263052400 | 137000 | 137100 | 137200 | 137000 | 2293 |
| 438 | 20231214 | 141500 | 178948818600 | 137200 | 137500 | 137500 | 137000 | 4608 |
| 439 | 20231214 | 141400 | 178316693500 | 137500 | 137100 | 137700 | 137000 | 3497 |
| 440 | 20231214 | 141300 | 177836526200 | 137100 | 136600 | 137100 | 136500 | 5648 |
| 441 | 20231214 | 141200 | 177064718300 | 136600 | 137200 | 137200 | 136600 | 12096 |
| 442 | 20231214 | 141100 | 175409067200 | 137100 | 137700 | 137700 | 137100 | 8978 |
| 443 | 20231214 | 141000 | 174175922900 | 137600 | 137700 | 137800 | 137600 | 2256 |
| 444 | 20231214 | 140900 | 173865437300 | 137800 | 137700 | 137800 | 137600 | 2402 |
| 445 | 20231214 | 140800 | 173534651200 | 137700 | 137700 | 137800 | 137600 | 2243 |
| 446 | 20231214 | 140700 | 173225786400 | 137800 | 137900 | 137900 | 137700 | 2257 |
| 447 | 20231214 | 140600 | 172914849200 | 137900 | 137900 | 138000 | 137800 | 623 |
| 448 | 20231214 | 140500 | 172828940000 | 137900 | 137900 | 138000 | 137800 | 1148 |
| 449 | 20231214 | 140400 | 172670635600 | 138000 | 138200 | 138200 | 137900 | 1383 |
| 450 | 20231214 | 140300 | 172479805000 | 138100 | 138100 | 138200 | 138100 | 1314 |
| 451 | 20231214 | 140200 | 172298313600 | 138100 | 138100 | 138200 | 138000 | 518 |
| 452 | 20231214 | 140100 | 172226775500 | 138100 | 138100 | 138200 | 138000 | 743 |
| 453 | 20231214 | 140000 | 172124188600 | 138200 | 138100 | 138200 | 138100 | 1611 |
| 454 | 20231214 | 135900 | 171901602000 | 138100 | 138100 | 138100 | 138000 | 816 |
| 455 | 20231214 | 135800 | 171788928400 | 138000 | 137800 | 138100 | 137800 | 4483 |
| 456 | 20231214 | 135700 | 171170294700 | 137900 | 137800 | 137900 | 137800 | 1099 |
| 457 | 20231214 | 135600 | 171018764000 | 137900 | 137900 | 138000 | 137800 | 749 |
| 458 | 20231214 | 135500 | 170915491500 | 138000 | 137900 | 138000 | 137700 | 1077 |
| 459 | 20231214 | 135400 | 170767002600 | 137900 | 137600 | 137900 | 137600 | 1754 |
| 460 | 20231214 | 135300 | 170525458200 | 137600 | 137700 | 137700 | 137600 | 569 |
| 461 | 20231214 | 135200 | 170447144000 | 137600 | 137600 | 137700 | 137600 | 382 |
| 462 | 20231214 | 135100 | 170394563800 | 137700 | 137600 | 137700 | 137500 | 1613 |
| 463 | 20231214 | 135000 | 170172634500 | 137600 | 137700 | 137700 | 137600 | 571 |
| 464 | 20231214 | 134900 | 170094054900 | 137600 | 137700 | 137800 | 137600 | 967 |
| 465 | 20231214 | 134800 | 169960908800 | 137600 | 137700 | 137800 | 137600 | 1670 |
| 466 | 20231214 | 134700 | 169731088400 | 137700 | 137700 | 137800 | 137600 | 1653 |
| 467 | 20231214 | 134600 | 169503486700 | 137700 | 137700 | 137800 | 137700 | 1335 |
| 468 | 20231214 | 134500 | 169319629600 | 137800 | 137800 | 137800 | 137700 | 1130 |
| 469 | 20231214 | 134400 | 169163974500 | 137800 | 137900 | 137900 | 137800 | 740 |
| 470 | 20231214 | 134300 | 169061992800 | 137900 | 137800 | 137900 | 137800 | 773 |
| 471 | 20231214 | 134200 | 168955457100 | 137900 | 137800 | 137900 | 137800 | 423 |
| 472 | 20231214 | 134100 | 168897164200 | 137800 | 137800 | 137900 | 137700 | 305 |
| 473 | 20231214 | 134000 | 168855147900 | 137800 | 138100 | 138200 | 137800 | 3122 |
| 474 | 20231214 | 133900 | 168424379700 | 138200 | 138000 | 138200 | 138000 | 1560 |
| 475 | 20231214 | 133800 | 168208974100 | 138100 | 138100 | 138100 | 138000 | 328 |
| 476 | 20231214 | 133700 | 168163703300 | 138100 | 138100 | 138200 | 138000 | 755 |
| 477 | 20231214 | 133600 | 168059436100 | 138100 | 138200 | 138200 | 138100 | 451 |
| 478 | 20231214 | 133500 | 167997142600 | 138100 | 138100 | 138200 | 138100 | 622 |
| 479 | 20231214 | 133400 | 167911224000 | 138200 | 138100 | 138200 | 137900 | 699 |
| 480 | 20231214 | 133300 | 167814726100 | 138100 | 138400 | 138500 | 137500 | 3143 |
| 481 | 20231214 | 133200 | 167380922900 | 138300 | 138400 | 138500 | 138300 | 2794 |
| 482 | 20231214 | 133100 | 166994199800 | 138300 | 138300 | 138400 | 138300 | 703 |
| 483 | 20231214 | 133000 | 166896940900 | 138300 | 138100 | 138400 | 138100 | 2486 |
| 484 | 20231214 | 132900 | 166553147500 | 138100 | 138200 | 138200 | 138100 | 328 |
| 485 | 20231214 | 132800 | 166507842700 | 138200 | 138100 | 138200 | 138000 | 1499 |
| 486 | 20231214 | 132700 | 166300762000 | 138000 | 138000 | 138100 | 138000 | 634 |
| 487 | 20231214 | 132600 | 166213237400 | 138000 | 138000 | 138100 | 138000 | 966 |
| 488 | 20231214 | 132500 | 166079902200 | 138100 | 138100 | 138100 | 138000 | 639 |
| 489 | 20231214 | 132400 | 165991671800 | 138000 | 138000 | 138100 | 138000 | 649 |
| 490 | 20231214 | 132300 | 165902092300 | 138000 | 138100 | 138200 | 137900 | 863 |
| 491 | 20231214 | 132200 | 165782973800 | 138200 | 137600 | 138300 | 137500 | 12400 |
| 492 | 20231214 | 132100 | 164072236800 | 137600 | 137500 | 137600 | 137400 | 1558 |
| 493 | 20231214 | 132000 | 163857963500 | 137600 | 137500 | 137600 | 137400 | 563 |
| 494 | 20231214 | 131900 | 163780543900 | 137500 | 137600 | 137600 | 137400 | 1159 |
| 495 | 20231214 | 131800 | 163621199300 | 137600 | 137500 | 137600 | 137500 | 1210 |
| 496 | 20231214 | 131700 | 163454787100 | 137500 | 137600 | 137600 | 137500 | 1070 |
| 497 | 20231214 | 131600 | 163307622400 | 137500 | 137600 | 137600 | 137400 | 898 |
| 498 | 20231214 | 131500 | 163184124500 | 137600 | 137600 | 137600 | 137400 | 764 |
| 499 | 20231214 | 131400 | 163079070400 | 137600 | 137500 | 137600 | 137500 | 464 |
| 500 | 20231214 | 131300 | 163015263300 | 137600 | 137600 | 137600 | 137500 | 317 |
| 501 | 20231214 | 131200 | 162971664200 | 137600 | 137400 | 137600 | 137300 | 593 |
| 502 | 20231214 | 131100 | 162890182300 | 137400 | 137400 | 137500 | 137300 | 590 |
| 503 | 20231214 | 131000 | 162809124500 | 137400 | 137300 | 137400 | 137300 | 571 |
| 504 | 20231214 | 130900 | 162730695500 | 137300 | 137400 | 137500 | 137200 | 1157 |
| 505 | 20231214 | 130800 | 162571781000 | 137500 | 137700 | 137800 | 137400 | 2431 |
| 506 | 20231214 | 130700 | 162237283200 | 137700 | 137800 | 137800 | 137700 | 655 |
| 507 | 20231214 | 130600 | 162147079300 | 137800 | 137900 | 138000 | 137700 | 2477 |
| 508 | 20231214 | 130500 | 161805589900 | 137900 | 137800 | 137900 | 137800 | 802 |
| 509 | 20231214 | 130400 | 161695009600 | 137900 | 137800 | 137900 | 137800 | 902 |
| 510 | 20231214 | 130300 | 161570690400 | 137800 | 137800 | 137900 | 137700 | 897 |
| 511 | 20231214 | 130200 | 161447078300 | 137800 | 137900 | 137900 | 137700 | 668 |
| 512 | 20231214 | 130100 | 161355025800 | 137900 | 138000 | 138000 | 137800 | 541 |
| 513 | 20231214 | 130000 | 161280442700 | 137900 | 137600 | 137900 | 137600 | 478 |
| 514 | 20231214 | 125900 | 161214564900 | 137600 | 137900 | 138000 | 137100 | 721 |
| 515 | 20231214 | 125800 | 161115229000 | 137100 | 138100 | 138100 | 137000 | 8354 |
| 516 | 20231214 | 125700 | 159967850000 | 138100 | 137900 | 138100 | 137900 | 1945 |
| 517 | 20231214 | 125600 | 159699450600 | 137900 | 137800 | 138000 | 137800 | 1039 |
| 518 | 20231214 | 125500 | 159556211600 | 137800 | 137800 | 137900 | 137700 | 819 |
| 519 | 20231214 | 125400 | 159443351000 | 137900 | 137700 | 137900 | 137700 | 639 |
| 520 | 20231214 | 125300 | 159355309700 | 137800 | 137700 | 137800 | 137600 | 1755 |
| 521 | 20231214 | 125200 | 159113720900 | 137700 | 137700 | 137700 | 137600 | 715 |
| 522 | 20231214 | 125100 | 159015313500 | 137600 | 137500 | 137700 | 137500 | 511 |
| 523 | 20231214 | 125000 | 158945001900 | 137400 | 137600 | 137600 | 137300 | 1107 |
| 524 | 20231214 | 124900 | 158792828900 | 137600 | 137600 | 137700 | 137500 | 217 |
| 525 | 20231214 | 124800 | 158762969300 | 137600 | 137800 | 137800 | 137300 | 380 |
| 526 | 20231214 | 124700 | 158710691800 | 137800 | 137300 | 138100 | 137200 | 5270 |
| 527 | 20231214 | 124600 | 157984232900 | 137300 | 137300 | 137300 | 137200 | 1142 |
| 528 | 20231214 | 124500 | 157827516600 | 137300 | 137200 | 137300 | 137200 | 868 |
| 529 | 20231214 | 124400 | 157708381500 | 137200 | 137100 | 137200 | 137100 | 684 |
| 530 | 20231214 | 124300 | 157614563400 | 137100 | 137100 | 137200 | 137100 | 977 |
| 531 | 20231214 | 124200 | 157480598400 | 137200 | 137300 | 137300 | 137100 | 1636 |
| 532 | 20231214 | 124100 | 157256192200 | 137300 | 137400 | 137400 | 137100 | 1499 |
| 533 | 20231214 | 124000 | 157050497200 | 137400 | 137200 | 137400 | 137100 | 663 |
| 534 | 20231214 | 123900 | 156959487800 | 137200 | 137200 | 137300 | 137100 | 851 |
| 535 | 20231214 | 123800 | 156842726800 | 137100 | 137100 | 137200 | 137000 | 1288 |
| 536 | 20231214 | 123700 | 156666197900 | 137100 | 137100 | 137200 | 137000 | 544 |
| 537 | 20231214 | 123600 | 156591600100 | 137000 | 137000 | 137300 | 136900 | 2894 |
| 538 | 20231214 | 123500 | 156195008300 | 137000 | 137000 | 137100 | 136900 | 2270 |
| 539 | 20231214 | 123400 | 155884053300 | 137000 | 137000 | 137000 | 136900 | 2283 |
| 540 | 20231214 | 123300 | 155571405300 | 136900 | 137100 | 137100 | 136900 | 5083 |
| 541 | 20231214 | 123200 | 154875102500 | 137100 | 137200 | 137300 | 137100 | 2006 |
| 542 | 20231214 | 123100 | 154599989800 | 137200 | 137300 | 137400 | 137200 | 3188 |
| 543 | 20231214 | 123000 | 154162478900 | 137300 | 137400 | 137500 | 137300 | 2170 |
| 544 | 20231214 | 122900 | 153864483100 | 137500 | 137300 | 137500 | 137200 | 696 |
| 545 | 20231214 | 122800 | 153768897000 | 137300 | 137600 | 137700 | 137200 | 2343 |
| 546 | 20231214 | 122700 | 153446895900 | 137600 | 137600 | 137700 | 137500 | 523 |
| 547 | 20231214 | 122600 | 153374927300 | 137600 | 137900 | 137900 | 137500 | 1315 |
| 548 | 20231214 | 122500 | 153193698400 | 137900 | 138100 | 138200 | 137900 | 1720 |
| 549 | 20231214 | 122400 | 152956229000 | 138100 | 138000 | 138200 | 137900 | 720 |
| 550 | 20231214 | 122300 | 152856827900 | 138000 | 137900 | 138000 | 137600 | 897 |
| 551 | 20231214 | 122200 | 152733187500 | 137900 | 137000 | 139000 | 137000 | 8844 |
| 552 | 20231214 | 122100 | 151510873800 | 137000 | 137100 | 137200 | 136900 | 8584 |
| 553 | 20231214 | 122000 | 150334876000 | 137100 | 137400 | 137400 | 137100 | 2507 |
| 554 | 20231214 | 121900 | 149990948500 | 137300 | 137300 | 137500 | 137100 | 2038 |
| 555 | 20231214 | 121800 | 149711313300 | 137300 | 137600 | 137700 | 137000 | 9635 |
| 556 | 20231214 | 121700 | 148388559500 | 137700 | 137600 | 137700 | 137600 | 1086 |
| 557 | 20231214 | 121600 | 148239113400 | 137600 | 137700 | 137800 | 137500 | 2960 |
| 558 | 20231214 | 121500 | 147831716500 | 137800 | 137800 | 137900 | 137600 | 1328 |
| 559 | 20231214 | 121400 | 147648800200 | 137800 | 138000 | 138000 | 137800 | 1371 |
| 560 | 20231214 | 121300 | 147459812900 | 138000 | 138300 | 138300 | 137900 | 2048 |
| 561 | 20231214 | 121200 | 147177115700 | 138300 | 138300 | 138400 | 138300 | 481 |
| 562 | 20231214 | 121100 | 147110587600 | 138400 | 138300 | 138400 | 138200 | 274 |
| 563 | 20231214 | 121000 | 147072699900 | 138300 | 138400 | 138500 | 138200 | 801 |
| 564 | 20231214 | 120900 | 146961848000 | 138500 | 138700 | 138700 | 138400 | 743 |
| 565 | 20231214 | 120800 | 146858870200 | 138700 | 138300 | 139000 | 138000 | 7103 |
| 566 | 20231214 | 120700 | 145873173500 | 138200 | 138100 | 138300 | 137900 | 661 |
| 567 | 20231214 | 120600 | 145781862200 | 138200 | 138000 | 138300 | 137700 | 743 |
| 568 | 20231214 | 120500 | 145679325700 | 138100 | 138400 | 138400 | 137500 | 4506 |
| 569 | 20231214 | 120400 | 145058092700 | 138400 | 138500 | 138500 | 138300 | 1097 |
| 570 | 20231214 | 120300 | 144906264700 | 138400 | 138400 | 138500 | 138400 | 646 |
| 571 | 20231214 | 120200 | 144816811200 | 138400 | 138400 | 138500 | 138300 | 631 |
| 572 | 20231214 | 120100 | 144729484000 | 138400 | 138200 | 138400 | 138200 | 543 |
| 573 | 20231214 | 120000 | 144654395300 | 138200 | 138100 | 138200 | 138000 | 1028 |
| 574 | 20231214 | 115900 | 144512392100 | 138100 | 137900 | 138100 | 137900 | 758 |
| 575 | 20231214 | 115800 | 144407780100 | 137900 | 138100 | 138100 | 137900 | 772 |
| 576 | 20231214 | 115700 | 144301254300 | 138100 | 138100 | 138100 | 138000 | 398 |
| 577 | 20231214 | 115600 | 144246317500 | 138100 | 138000 | 138100 | 138000 | 878 |
| 578 | 20231214 | 115500 | 144125144900 | 138000 | 138100 | 138100 | 137900 | 1047 |
| 579 | 20231214 | 115400 | 143980657800 | 138100 | 138200 | 138200 | 138000 | 428 |
| 580 | 20231214 | 115300 | 143921552200 | 138100 | 138300 | 138300 | 138100 | 713 |
| 581 | 20231214 | 115200 | 143823066900 | 138300 | 138300 | 138300 | 138100 | 736 |
| 582 | 20231214 | 115100 | 143721326300 | 138300 | 138100 | 138400 | 138100 | 496 |
| 583 | 20231214 | 115000 | 143652769200 | 138100 | 138000 | 138200 | 137900 | 617 |
| 584 | 20231214 | 114900 | 143567593100 | 137900 | 138100 | 138200 | 137900 | 744 |
| 585 | 20231214 | 114800 | 143464884900 | 138200 | 138000 | 138200 | 138000 | 913 |
| 586 | 20231214 | 114700 | 143338809800 | 138000 | 138200 | 138400 | 137900 | 671 |
| 587 | 20231214 | 114600 | 143246111200 | 138400 | 138700 | 138800 | 138400 | 3815 |
| 588 | 20231214 | 114500 | 142717131600 | 138700 | 137600 | 138900 | 137500 | 4541 |
| 589 | 20231214 | 114400 | 142088228300 | 137600 | 137900 | 137900 | 137500 | 1408 |
| 590 | 20231214 | 114300 | 141894446100 | 137700 | 138000 | 138200 | 137700 | 1154 |
| 591 | 20231214 | 114200 | 141735332600 | 138000 | 138400 | 138400 | 138000 | 2151 |
| 592 | 20231214 | 114100 | 141438196000 | 138300 | 138200 | 138300 | 138000 | 1224 |
| 593 | 20231214 | 114000 | 141269136400 | 138100 | 138300 | 138400 | 138100 | 2202 |
| 594 | 20231214 | 113900 | 140964805700 | 138300 | 138400 | 138500 | 138300 | 1256 |
| 595 | 20231214 | 113800 | 140790941700 | 138400 | 138400 | 138500 | 138300 | 2411 |
| 596 | 20231214 | 113700 | 140457165900 | 138400 | 138200 | 138400 | 138100 | 1413 |
| 597 | 20231214 | 113600 | 140261783200 | 138200 | 138100 | 138200 | 138000 | 448 |
| 598 | 20231214 | 113500 | 140199895600 | 138100 | 138000 | 138100 | 137900 | 1550 |
| 599 | 20231214 | 113400 | 139985957900 | 138000 | 138000 | 138000 | 137900 | 336 |
| 600 | 20231214 | 113300 | 139939595100 | 138000 | 137900 | 138100 | 137800 | 1169 |
| 601 | 20231214 | 113200 | 139778326100 | 137900 | 137800 | 138000 | 137700 | 1610 |
| 602 | 20231214 | 113100 | 139556398300 | 137900 | 137800 | 137900 | 137700 | 1198 |
| 603 | 20231214 | 113000 | 139391301500 | 137900 | 137700 | 137900 | 137700 | 541 |
| 604 | 20231214 | 112900 | 139316777100 | 137700 | 137500 | 137700 | 137500 | 712 |
| 605 | 20231214 | 112800 | 139218804000 | 137500 | 137500 | 137500 | 137400 | 873 |
| 606 | 20231214 | 112700 | 139098816100 | 137500 | 137300 | 137500 | 137300 | 2132 |
| 607 | 20231214 | 112600 | 138805889300 | 137300 | 137300 | 137400 | 137300 | 1092 |
| 608 | 20231214 | 112500 | 138655914400 | 137400 | 137400 | 137400 | 137300 | 1256 |
| 609 | 20231214 | 112400 | 138483397600 | 137400 | 137300 | 137400 | 137200 | 1090 |
| 610 | 20231214 | 112300 | 138333744900 | 137200 | 137200 | 137400 | 137100 | 1242 |
| 611 | 20231214 | 112200 | 138163341800 | 137200 | 137400 | 137400 | 137200 | 1501 |
| 612 | 20231214 | 112100 | 137957279400 | 137400 | 137200 | 137500 | 137100 | 2171 |
| 613 | 20231214 | 112000 | 137659285100 | 137300 | 137300 | 137400 | 137200 | 532 |
| 614 | 20231214 | 111900 | 137586258900 | 137300 | 137300 | 137700 | 137200 | 503 |
| 615 | 20231214 | 111800 | 137517149000 | 137400 | 137100 | 137700 | 137100 | 766 |
| 616 | 20231214 | 111700 | 137411966500 | 137200 | 137300 | 137500 | 137100 | 1112 |
| 617 | 20231214 | 111600 | 137259449100 | 137100 | 137300 | 137300 | 137000 | 3767 |
| 618 | 20231214 | 111500 | 136742717700 | 137300 | 137700 | 137700 | 137100 | 2984 |
| 619 | 20231214 | 111400 | 136333005800 | 137700 | 137600 | 137800 | 137600 | 465 |
| 620 | 20231214 | 111300 | 136268948900 | 137600 | 137500 | 138000 | 137400 | 991 |
| 621 | 20231214 | 111200 | 136132580800 | 137400 | 137700 | 137700 | 137400 | 748 |
| 622 | 20231214 | 111100 | 136029706200 | 137600 | 137100 | 137700 | 137000 | 5134 |
| 623 | 20231214 | 111000 | 135325538400 | 137000 | 137900 | 137900 | 137000 | 8006 |
| 624 | 20231214 | 110900 | 134226411000 | 138000 | 138100 | 138200 | 137900 | 1699 |
| 625 | 20231214 | 110800 | 133991912400 | 138200 | 138500 | 138500 | 138100 | 2154 |
| 626 | 20231214 | 110700 | 133694069800 | 138400 | 138300 | 138500 | 138200 | 1899 |
| 627 | 20231214 | 110600 | 133431397400 | 138200 | 137900 | 138300 | 137900 | 1103 |
| 628 | 20231214 | 110500 | 133279047800 | 137900 | 137800 | 138000 | 137800 | 787 |
| 629 | 20231214 | 110400 | 133170577400 | 137800 | 137800 | 137800 | 137600 | 1017 |
| 630 | 20231214 | 110300 | 133030528000 | 137800 | 137800 | 137800 | 137600 | 1012 |
| 631 | 20231214 | 110200 | 132891147100 | 137800 | 137500 | 137800 | 137400 | 957 |
| 632 | 20231214 | 110100 | 132759478200 | 137400 | 137400 | 137600 | 137400 | 1353 |
| 633 | 20231214 | 110000 | 132573448800 | 137500 | 137300 | 137500 | 137200 | 1563 |
| 634 | 20231214 | 105900 | 132358833700 | 137400 | 137200 | 137400 | 137200 | 3334 |
| 635 | 20231214 | 105800 | 131901285300 | 137300 | 137400 | 137400 | 137200 | 2205 |
| 636 | 20231214 | 105700 | 131598605200 | 137500 | 137600 | 137600 | 137200 | 2898 |
| 637 | 20231214 | 105600 | 131200375800 | 137500 | 137500 | 137600 | 137400 | 1631 |
| 638 | 20231214 | 105500 | 130976188200 | 137500 | 137700 | 137700 | 137400 | 5075 |
| 639 | 20231214 | 105400 | 130278268400 | 137700 | 137900 | 137900 | 137600 | 1029 |
| 640 | 20231214 | 105300 | 130136519100 | 137900 | 137800 | 138000 | 137800 | 1368 |
| 641 | 20231214 | 105200 | 129947906800 | 137900 | 138000 | 138000 | 137800 | 1782 |
| 642 | 20231214 | 105100 | 129702089200 | 138000 | 137500 | 138000 | 137500 | 1146 |
| 643 | 20231214 | 105000 | 129544270900 | 137500 | 137200 | 137500 | 137100 | 2317 |
| 644 | 20231214 | 104900 | 129226215700 | 137200 | 137600 | 137600 | 137000 | 6482 |
| 645 | 20231214 | 104800 | 128336359500 | 137600 | 137900 | 138000 | 137500 | 4706 |
| 646 | 20231214 | 104700 | 127688377400 | 138000 | 137800 | 138000 | 137400 | 2907 |
| 647 | 20231214 | 104600 | 127288045300 | 137800 | 138900 | 138900 | 137800 | 7092 |
| 648 | 20231214 | 104500 | 126306707400 | 139000 | 139000 | 139100 | 138800 | 2938 |
| 649 | 20231214 | 104400 | 125898518100 | 139000 | 139300 | 139400 | 139000 | 3692 |
| 650 | 20231214 | 104300 | 125384931200 | 139400 | 139200 | 139600 | 139200 | 1826 |
| 651 | 20231214 | 104200 | 125130289400 | 139200 | 139700 | 139700 | 139100 | 3925 |
| 652 | 20231214 | 104100 | 124583197300 | 139700 | 139300 | 139700 | 139300 | 3603 |
| 653 | 20231214 | 104000 | 124080584200 | 139300 | 139200 | 139300 | 138900 | 2741 |
| 654 | 20231214 | 103900 | 123698972200 | 139100 | 140000 | 140000 | 138900 | 10135 |
| 655 | 20231214 | 103800 | 122283210500 | 140000 | 139300 | 140000 | 139200 | 16411 |
| 656 | 20231214 | 103700 | 119989484700 | 139300 | 138700 | 139300 | 138600 | 11067 |
| 657 | 20231214 | 103600 | 118451383200 | 138700 | 138500 | 138800 | 138500 | 6102 |
| 658 | 20231214 | 103500 | 117605434200 | 138500 | 138400 | 138600 | 138400 | 2690 |
| 659 | 20231214 | 103400 | 117232928800 | 138400 | 138400 | 138500 | 138400 | 2993 |
| 660 | 20231214 | 103300 | 116818499700 | 138500 | 138300 | 138500 | 138200 | 3261 |
| 661 | 20231214 | 103200 | 116367300600 | 138300 | 138300 | 138300 | 138200 | 2196 |
| 662 | 20231214 | 103100 | 116063646800 | 138200 | 138100 | 138300 | 138000 | 3334 |
| 663 | 20231214 | 103000 | 115602808500 | 138100 | 138100 | 138200 | 138000 | 2841 |
| 664 | 20231214 | 102900 | 115210541100 | 138000 | 138300 | 138300 | 138000 | 2225 |
| 665 | 20231214 | 102800 | 114903285500 | 138100 | 138200 | 138200 | 138100 | 6035 |
| 666 | 20231214 | 102700 | 114069513500 | 138100 | 138200 | 138200 | 138100 | 1581 |
| 667 | 20231214 | 102600 | 113851101900 | 138100 | 138100 | 138200 | 138100 | 2323 |
| 668 | 20231214 | 102500 | 113530271000 | 138100 | 138000 | 138200 | 138000 | 2671 |
| 669 | 20231214 | 102400 | 113161414000 | 138000 | 138000 | 138100 | 138000 | 769 |
| 670 | 20231214 | 102300 | 113055263300 | 138100 | 138200 | 138200 | 138000 | 6872 |
| 671 | 20231214 | 102200 | 112106619500 | 138100 | 138100 | 138200 | 138000 | 2612 |
| 672 | 20231214 | 102100 | 111745851400 | 138100 | 138000 | 138200 | 137900 | 3529 |
| 673 | 20231214 | 102000 | 111258707000 | 138000 | 137900 | 138000 | 137900 | 3415 |
| 674 | 20231214 | 101900 | 110787572800 | 138000 | 137700 | 138000 | 137700 | 5521 |
| 675 | 20231214 | 101800 | 110026518800 | 137800 | 137800 | 137800 | 137700 | 3400 |
| 676 | 20231214 | 101700 | 109558056300 | 137700 | 137000 | 137800 | 137000 | 3864 |
| 677 | 20231214 | 101600 | 109025979900 | 137600 | 137500 | 137800 | 137000 | 7137 |
| 678 | 20231214 | 101500 | 108044475100 | 137500 | 137200 | 137500 | 137000 | 4970 |
| 679 | 20231214 | 101400 | 107361911800 | 137200 | 136800 | 137200 | 136800 | 1880 |
| 680 | 20231214 | 101300 | 107104473600 | 136800 | 137000 | 137000 | 136700 | 3945 |
| 681 | 20231214 | 101200 | 106564592300 | 136900 | 137000 | 137000 | 136900 | 2270 |
| 682 | 20231214 | 101100 | 106253730200 | 137000 | 137200 | 137300 | 136900 | 4402 |
| 683 | 20231214 | 101000 | 105650408600 | 137000 | 137600 | 137600 | 137000 | 4507 |
| 684 | 20231214 | 100900 | 105031456500 | 137600 | 137500 | 137600 | 137500 | 3493 |
| 685 | 20231214 | 100800 | 104550981000 | 137500 | 137400 | 137600 | 137300 | 2066 |
| 686 | 20231214 | 100700 | 104266994300 | 137400 | 137400 | 137500 | 137200 | 2588 |
| 687 | 20231214 | 100600 | 103911476300 | 137400 | 137100 | 137400 | 137100 | 2960 |
| 688 | 20231214 | 100500 | 103505260900 | 137200 | 137100 | 137200 | 136900 | 2088 |
| 689 | 20231214 | 100400 | 103219088800 | 137100 | 136800 | 137100 | 136700 | 2291 |
| 690 | 20231214 | 100300 | 102905342100 | 136900 | 136900 | 136900 | 136700 | 1832 |
| 691 | 20231214 | 100200 | 102654716500 | 136900 | 136800 | 136900 | 136700 | 1195 |
| 692 | 20231214 | 100100 | 102491258800 | 136700 | 136700 | 136800 | 136600 | 2746 |
| 693 | 20231214 | 100000 | 102115889500 | 136800 | 136700 | 136800 | 136600 | 1755 |
| 694 | 20231214 | 095900 | 101875961500 | 136700 | 136700 | 136800 | 136500 | 3126 |
| 695 | 20231214 | 095800 | 101448877200 | 136700 | 136800 | 136900 | 136600 | 3826 |
| 696 | 20231214 | 095700 | 100925752100 | 136800 | 137200 | 137300 | 136800 | 2808 |
| 697 | 20231214 | 095600 | 100541265500 | 136900 | 137300 | 137400 | 136600 | 3219 |
| 698 | 20231214 | 095500 | 100100366100 | 137300 | 136400 | 137400 | 136200 | 3984 |
| 699 | 20231214 | 095400 | 99556064900 | 136300 | 136600 | 136700 | 136300 | 4075 |
| 700 | 20231214 | 095300 | 98999860900 | 136600 | 137100 | 137200 | 136600 | 4079 |
| 701 | 20231214 | 095200 | 98441543900 | 137200 | 137600 | 137600 | 137100 | 5599 |
| 702 | 20231214 | 095100 | 97671916600 | 137500 | 137400 | 137600 | 137300 | 6704 |
| 703 | 20231214 | 095000 | 96750522100 | 137500 | 137300 | 137500 | 137200 | 4090 |
| 704 | 20231214 | 094900 | 96188508700 | 137200 | 137000 | 137300 | 136900 | 2380 |
| 705 | 20231214 | 094800 | 95862235900 | 136900 | 136500 | 137200 | 136400 | 7037 |
| 706 | 20231214 | 094700 | 94899072500 | 136500 | 136200 | 137000 | 136100 | 5349 |
| 707 | 20231214 | 094600 | 94168095800 | 136200 | 135800 | 136300 | 135700 | 7171 |
| 708 | 20231214 | 094500 | 93192953500 | 135900 | 136500 | 136500 | 135500 | 17295 |
| 709 | 20231214 | 094400 | 90841308500 | 136500 | 136800 | 136800 | 136400 | 4674 |
| 710 | 20231214 | 094300 | 90203058900 | 136700 | 137100 | 137400 | 136700 | 5332 |
| 711 | 20231214 | 094200 | 89472672500 | 137100 | 137700 | 137700 | 136900 | 8699 |
| 712 | 20231214 | 094100 | 88277849200 | 137700 | 137500 | 137800 | 137400 | 10784 |
| 713 | 20231214 | 094000 | 86793711300 | 137500 | 137200 | 137500 | 137000 | 5507 |
| 714 | 20231214 | 093900 | 86037391300 | 137000 | 136900 | 137100 | 136800 | 6783 |
| 715 | 20231214 | 093800 | 85108498800 | 136800 | 136800 | 137200 | 136400 | 10985 |
| 716 | 20231214 | 093700 | 83605371900 | 136700 | 135600 | 136900 | 135500 | 8918 |
| 717 | 20231214 | 093600 | 82391323500 | 135600 | 135000 | 135600 | 135000 | 18533 |
| 718 | 20231214 | 093500 | 79882374700 | 135100 | 135800 | 135800 | 135000 | 23407 |
| 719 | 20231214 | 093400 | 76715304600 | 135800 | 136100 | 136100 | 135600 | 14242 |
| 720 | 20231214 | 093300 | 74780234700 | 136000 | 136900 | 136900 | 136000 | 14581 |
| 721 | 20231214 | 093200 | 72792201800 | 136900 | 137100 | 137300 | 136800 | 13878 |
| 722 | 20231214 | 093100 | 70890473900 | 137100 | 136000 | 137200 | 136000 | 16641 |
| 723 | 20231214 | 093000 | 68614715900 | 136100 | 137300 | 137300 | 135500 | 35820 |
| 724 | 20231214 | 092900 | 63721760000 | 137300 | 138100 | 138200 | 137200 | 46446 |
| 725 | 20231214 | 092800 | 57323465100 | 138100 | 138300 | 138400 | 138100 | 15510 |
| 726 | 20231214 | 092700 | 55180380200 | 138400 | 138400 | 138500 | 138300 | 9606 |
| 727 | 20231214 | 092600 | 53850874400 | 138400 | 138700 | 138700 | 138300 | 14263 |
| 728 | 20231214 | 092500 | 51875131700 | 138700 | 138900 | 139000 | 138600 | 11499 |
| 729 | 20231214 | 092400 | 50278733700 | 139000 | 139100 | 139200 | 138900 | 6995 |
| 730 | 20231214 | 092300 | 49306655700 | 139100 | 138800 | 139200 | 138800 | 8342 |
| 731 | 20231214 | 092200 | 48147101600 | 138900 | 138900 | 138900 | 138600 | 7348 |
| 732 | 20231214 | 092100 | 47127695700 | 139000 | 139300 | 139400 | 138900 | 8211 |
| 733 | 20231214 | 092000 | 45985280800 | 139300 | 139800 | 139900 | 139200 | 9463 |
| 734 | 20231214 | 091900 | 44664363000 | 139900 | 139800 | 140000 | 139600 | 5786 |
| 735 | 20231214 | 091800 | 43855815100 | 139900 | 140200 | 140300 | 139700 | 10189 |
| 736 | 20231214 | 091700 | 42428849100 | 140200 | 139800 | 140200 | 139500 | 13979 |
| 737 | 20231214 | 091600 | 40473692900 | 139800 | 139100 | 139800 | 138900 | 5192 |
| 738 | 20231214 | 091500 | 39750365000 | 139100 | 138400 | 139100 | 138400 | 9099 |
| 739 | 20231214 | 091400 | 38489862900 | 138500 | 138500 | 138600 | 138300 | 10306 |
| 740 | 20231214 | 091300 | 37062919500 | 138400 | 138700 | 138700 | 138400 | 17009 |
| 741 | 20231214 | 091200 | 34706581500 | 138700 | 138700 | 138800 | 138500 | 9395 |
| 742 | 20231214 | 091100 | 33403805500 | 138700 | 139100 | 139100 | 138600 | 14401 |
| 743 | 20231214 | 091000 | 31404613800 | 139100 | 139000 | 139200 | 138800 | 9830 |
| 744 | 20231214 | 090900 | 30038347700 | 139000 | 139300 | 139500 | 138900 | 14807 |
| 745 | 20231214 | 090800 | 27977574600 | 139400 | 138700 | 139600 | 138700 | 8457 |
| 746 | 20231214 | 090700 | 26802443800 | 138800 | 139900 | 140100 | 138700 | 15581 |
| 747 | 20231214 | 090600 | 24631923600 | 140000 | 139700 | 140300 | 139600 | 12733 |
| 748 | 20231214 | 090500 | 22848740600 | 139800 | 138900 | 139800 | 138800 | 14650 |
| 749 | 20231214 | 090400 | 20807130200 | 138900 | 138500 | 139000 | 138400 | 17799 |
| 750 | 20231214 | 090300 | 18339935300 | 138500 | 139000 | 139000 | 137800 | 38347 |
| 751 | 20231214 | 090200 | 13038928600 | 139000 | 140200 | 140500 | 138400 | 26335 |
| 752 | 20231214 | 090100 | 9358735200 | 140500 | 142400 | 142600 | 140200 | 34168 |
| 753 | 20231214 | 090000 | 4522266500 | 142400 | 141700 | 142600 | 141600 | 31713 |