42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 212700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 15864 |
| 3 | 20231211 | 212600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 4 | 20231211 | 212500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 5 | 20231211 | 212400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 6 | 20231211 | 212300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 7 | 20231211 | 212200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 8 | 20231211 | 212100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 9 | 20231211 | 212000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 10 | 20231211 | 211900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 11 | 20231211 | 211800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 12 | 20231211 | 211700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 13 | 20231211 | 211600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 14 | 20231211 | 211500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 15 | 20231211 | 211400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 16 | 20231211 | 211300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 17 | 20231211 | 211200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 18 | 20231211 | 211100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 19 | 20231211 | 211000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 20 | 20231211 | 210900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 21 | 20231211 | 210800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 22 | 20231211 | 210700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 23 | 20231211 | 210600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 24 | 20231211 | 210500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 25 | 20231211 | 210400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 26 | 20231211 | 210300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 27 | 20231211 | 210200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 28 | 20231211 | 210100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 29 | 20231211 | 210000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 30 | 20231211 | 205900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 31 | 20231211 | 205800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 32 | 20231211 | 205700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 15864 |
| 33 | 20231211 | 205600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 34 | 20231211 | 205500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 35 | 20231211 | 205400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 36 | 20231211 | 205300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 37 | 20231211 | 205200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 38 | 20231211 | 205100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 39 | 20231211 | 205000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 40 | 20231211 | 204900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 41 | 20231211 | 204800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 42 | 20231211 | 204700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 43 | 20231211 | 204600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 44 | 20231211 | 204500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 45 | 20231211 | 204400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 46 | 20231211 | 204300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 47 | 20231211 | 204200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 48 | 20231211 | 204100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 49 | 20231211 | 204000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 50 | 20231211 | 203900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 51 | 20231211 | 203800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 52 | 20231211 | 203700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 53 | 20231211 | 203600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 54 | 20231211 | 203500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 55 | 20231211 | 203400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 56 | 20231211 | 203300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 57 | 20231211 | 203200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 58 | 20231211 | 203100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 59 | 20231211 | 203000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 60 | 20231211 | 202900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 61 | 20231211 | 202800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 62 | 20231211 | 202700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 15864 |
| 63 | 20231211 | 202600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 64 | 20231211 | 202500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 65 | 20231211 | 202400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 66 | 20231211 | 202300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 67 | 20231211 | 202200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 68 | 20231211 | 202100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 69 | 20231211 | 202000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 70 | 20231211 | 201900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 71 | 20231211 | 201800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 72 | 20231211 | 201700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 73 | 20231211 | 201600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 74 | 20231211 | 201500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 75 | 20231211 | 201400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 76 | 20231211 | 201300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 77 | 20231211 | 201200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 78 | 20231211 | 201100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 79 | 20231211 | 201000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 80 | 20231211 | 200900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 81 | 20231211 | 200800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 82 | 20231211 | 200700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 83 | 20231211 | 200600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 84 | 20231211 | 200500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 85 | 20231211 | 200400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 86 | 20231211 | 200300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 87 | 20231211 | 200200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 88 | 20231211 | 200100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 89 | 20231211 | 200000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 90 | 20231211 | 195900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 91 | 20231211 | 195800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 92 | 20231211 | 195700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 15864 |
| 93 | 20231211 | 195600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 94 | 20231211 | 195500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 95 | 20231211 | 195400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 96 | 20231211 | 195300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 97 | 20231211 | 195200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 98 | 20231211 | 195100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 99 | 20231211 | 195000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 100 | 20231211 | 194900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 101 | 20231211 | 194800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 102 | 20231211 | 194700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 103 | 20231211 | 194600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 104 | 20231211 | 194500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 105 | 20231211 | 194400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 106 | 20231211 | 194300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 107 | 20231211 | 194200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 108 | 20231211 | 194100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 109 | 20231211 | 194000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 110 | 20231211 | 193900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 111 | 20231211 | 193800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 112 | 20231211 | 193700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 113 | 20231211 | 193600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 114 | 20231211 | 193500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 115 | 20231211 | 193400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 116 | 20231211 | 193300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 117 | 20231211 | 193200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 118 | 20231211 | 193100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 119 | 20231211 | 193000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 120 | 20231211 | 192900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 121 | 20231211 | 192800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 122 | 20231211 | 192700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 15864 |
| 123 | 20231211 | 192600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 124 | 20231211 | 192500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 125 | 20231211 | 192400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 126 | 20231211 | 192300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 127 | 20231211 | 192200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 128 | 20231211 | 192100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 129 | 20231211 | 192000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 130 | 20231211 | 191900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 131 | 20231211 | 191800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 132 | 20231211 | 191700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 133 | 20231211 | 191600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 134 | 20231211 | 191500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 135 | 20231211 | 191400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 136 | 20231211 | 191300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 137 | 20231211 | 191200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 138 | 20231211 | 191100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 139 | 20231211 | 191000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 140 | 20231211 | 190900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 141 | 20231211 | 190800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 142 | 20231211 | 190700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 143 | 20231211 | 190600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 144 | 20231211 | 190500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 145 | 20231211 | 190400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 146 | 20231211 | 190300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 147 | 20231211 | 190200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 148 | 20231211 | 190100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 149 | 20231211 | 190000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 150 | 20231211 | 185900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 151 | 20231211 | 185800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 152 | 20231211 | 185700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 15864 |
| 153 | 20231211 | 185600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 154 | 20231211 | 185500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 155 | 20231211 | 185400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 156 | 20231211 | 185300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 157 | 20231211 | 185200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 158 | 20231211 | 185100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 159 | 20231211 | 185000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 160 | 20231211 | 184900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 161 | 20231211 | 184800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 162 | 20231211 | 184700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 163 | 20231211 | 184600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 164 | 20231211 | 184500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 165 | 20231211 | 184400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 166 | 20231211 | 184300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 167 | 20231211 | 184200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 168 | 20231211 | 184100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 169 | 20231211 | 184000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 170 | 20231211 | 183900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 171 | 20231211 | 183800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 172 | 20231211 | 183700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 173 | 20231211 | 183600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 174 | 20231211 | 183500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 175 | 20231211 | 183400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 176 | 20231211 | 183300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 177 | 20231211 | 183200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 178 | 20231211 | 183100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 179 | 20231211 | 183000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 180 | 20231211 | 182900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 181 | 20231211 | 182800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 182 | 20231211 | 182700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 15864 |
| 183 | 20231211 | 182600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 184 | 20231211 | 182500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 185 | 20231211 | 182400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 186 | 20231211 | 182300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 187 | 20231211 | 182200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 188 | 20231211 | 182100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 189 | 20231211 | 182000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 190 | 20231211 | 181900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 191 | 20231211 | 181800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 192 | 20231211 | 181700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 193 | 20231211 | 181600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 194 | 20231211 | 181500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 195 | 20231211 | 181400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 196 | 20231211 | 181300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 197 | 20231211 | 181200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 198 | 20231211 | 181100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 199 | 20231211 | 181000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 200 | 20231211 | 180900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 201 | 20231211 | 180800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 202 | 20231211 | 180700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 203 | 20231211 | 180600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 204 | 20231211 | 180500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 205 | 20231211 | 180400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 206 | 20231211 | 180300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 207 | 20231211 | 180200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 208 | 20231211 | 180100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 209 | 20231211 | 180000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 210 | 20231211 | 175900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 211 | 20231211 | 175800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 212 | 20231211 | 175700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 15864 |
| 213 | 20231211 | 175600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 214 | 20231211 | 175500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 215 | 20231211 | 175400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 216 | 20231211 | 175300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 217 | 20231211 | 175200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 218 | 20231211 | 175100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 219 | 20231211 | 175000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 220 | 20231211 | 174900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 221 | 20231211 | 174800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 222 | 20231211 | 174700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 223 | 20231211 | 174600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 224 | 20231211 | 174500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 225 | 20231211 | 174400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 226 | 20231211 | 174300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 227 | 20231211 | 174200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 228 | 20231211 | 174100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 229 | 20231211 | 174000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 230 | 20231211 | 173900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 231 | 20231211 | 173800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 232 | 20231211 | 173700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 233 | 20231211 | 173600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 234 | 20231211 | 173500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 235 | 20231211 | 173400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 236 | 20231211 | 173300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 237 | 20231211 | 173200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 238 | 20231211 | 173100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 239 | 20231211 | 173000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 240 | 20231211 | 172900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 241 | 20231211 | 172800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 242 | 20231211 | 172700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 15864 |
| 243 | 20231211 | 172600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 244 | 20231211 | 172500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 245 | 20231211 | 172400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 246 | 20231211 | 172300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 247 | 20231211 | 172200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 248 | 20231211 | 172100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 249 | 20231211 | 172000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 250 | 20231211 | 171900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 251 | 20231211 | 171800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 252 | 20231211 | 171700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 253 | 20231211 | 171600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 254 | 20231211 | 171500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 255 | 20231211 | 171400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 256 | 20231211 | 171300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 257 | 20231211 | 171200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 258 | 20231211 | 171100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 259 | 20231211 | 171000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 260 | 20231211 | 170900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 261 | 20231211 | 170800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 262 | 20231211 | 170700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 263 | 20231211 | 170600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 264 | 20231211 | 170500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 265 | 20231211 | 170400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 266 | 20231211 | 170300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 267 | 20231211 | 170200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 268 | 20231211 | 170100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 269 | 20231211 | 170000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 270 | 20231211 | 165900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 271 | 20231211 | 165800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 272 | 20231211 | 165700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 15864 |
| 273 | 20231211 | 165600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 274 | 20231211 | 165500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 275 | 20231211 | 165400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 276 | 20231211 | 165300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 277 | 20231211 | 165200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 278 | 20231211 | 165100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 279 | 20231211 | 165000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 280 | 20231211 | 164900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 281 | 20231211 | 164800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 282 | 20231211 | 164700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 283 | 20231211 | 164600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 284 | 20231211 | 164500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 285 | 20231211 | 164400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 286 | 20231211 | 164300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 287 | 20231211 | 164200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 288 | 20231211 | 164100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 289 | 20231211 | 164000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 290 | 20231211 | 163900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 291 | 20231211 | 163800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 292 | 20231211 | 163700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 293 | 20231211 | 163600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 294 | 20231211 | 163500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 295 | 20231211 | 163400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 296 | 20231211 | 163300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 297 | 20231211 | 163200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 298 | 20231211 | 163100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 299 | 20231211 | 163000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 300 | 20231211 | 162900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 301 | 20231211 | 162800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 302 | 20231211 | 162700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 15864 |
| 303 | 20231211 | 162600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 304 | 20231211 | 162500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 305 | 20231211 | 162400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 306 | 20231211 | 162300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 307 | 20231211 | 162200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 308 | 20231211 | 162100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 309 | 20231211 | 162000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 310 | 20231211 | 161900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 311 | 20231211 | 161800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 312 | 20231211 | 161700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 313 | 20231211 | 161600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 314 | 20231211 | 161500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 315 | 20231211 | 161400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 316 | 20231211 | 161300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 317 | 20231211 | 161200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 318 | 20231211 | 161100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 319 | 20231211 | 161000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 320 | 20231211 | 160900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 321 | 20231211 | 160800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 322 | 20231211 | 160700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 323 | 20231211 | 160600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 324 | 20231211 | 160500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 325 | 20231211 | 160400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 326 | 20231211 | 160300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 327 | 20231211 | 160200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 328 | 20231211 | 160100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 329 | 20231211 | 160000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 330 | 20231211 | 155900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 331 | 20231211 | 155800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 332 | 20231211 | 155700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 15864 |
| 333 | 20231211 | 155600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 334 | 20231211 | 155500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 335 | 20231211 | 155400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 336 | 20231211 | 155300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 337 | 20231211 | 155200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 338 | 20231211 | 155100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 339 | 20231211 | 155000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 340 | 20231211 | 154900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 341 | 20231211 | 154800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 342 | 20231211 | 154700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 343 | 20231211 | 154600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 344 | 20231211 | 154500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 345 | 20231211 | 154400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 346 | 20231211 | 154300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 347 | 20231211 | 154200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 348 | 20231211 | 154100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 349 | 20231211 | 154000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 350 | 20231211 | 153900 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 351 | 20231211 | 153800 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 352 | 20231211 | 153700 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 353 | 20231211 | 153600 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 354 | 20231211 | 153500 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 355 | 20231211 | 153400 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 356 | 20231211 | 153300 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 357 | 20231211 | 153200 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 358 | 20231211 | 153100 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 0 |
| 359 | 20231211 | 153000 | 109308412200 | 96500 | 96500 | 96500 | 96500 | 15864 |
| 360 | 20231211 | 152900 | 107777536200 | 100400 | 100400 | 100400 | 100400 | 0 |
| 361 | 20231211 | 152800 | 107777536200 | 100400 | 100400 | 100400 | 100400 | 0 |
| 362 | 20231211 | 152700 | 107777536200 | 100400 | 100400 | 100400 | 100400 | 0 |
| 363 | 20231211 | 152600 | 107777536200 | 100400 | 100400 | 100400 | 100400 | 0 |
| 364 | 20231211 | 152500 | 107777536200 | 100400 | 100400 | 100400 | 100400 | 0 |
| 365 | 20231211 | 152400 | 107777536200 | 100400 | 100400 | 100400 | 100400 | 0 |
| 366 | 20231211 | 152300 | 107777536200 | 100400 | 100400 | 100400 | 100400 | 0 |
| 367 | 20231211 | 152200 | 107777536200 | 100400 | 100400 | 100400 | 100400 | 0 |
| 368 | 20231211 | 152100 | 107777536200 | 100400 | 100400 | 100400 | 100400 | 0 |
| 369 | 20231211 | 152000 | 107777536200 | 100400 | 100400 | 100400 | 100400 | 0 |
| 370 | 20231211 | 151900 | 107777536200 | 100400 | 100700 | 101300 | 99000 | 19193 |
| 371 | 20231211 | 151800 | 105858681400 | 100700 | 103300 | 103500 | 100100 | 15257 |
| 372 | 20231211 | 151700 | 104315774800 | 103400 | 103600 | 104300 | 102200 | 9980 |
| 373 | 20231211 | 151600 | 103285064700 | 103600 | 104300 | 104300 | 102000 | 13387 |
| 374 | 20231211 | 151500 | 101902003200 | 104300 | 101600 | 105900 | 100700 | 31840 |
| 375 | 20231211 | 151400 | 98583514300 | 101500 | 102900 | 104900 | 101300 | 29681 |
| 376 | 20231211 | 151300 | 95509988900 | 102800 | 102000 | 103000 | 100000 | 20271 |
| 377 | 20231211 | 151200 | 93451084500 | 102000 | 96900 | 102100 | 96900 | 30921 |
| 378 | 20231211 | 151100 | 90365473200 | 97000 | 94600 | 97000 | 94300 | 8463 |
| 379 | 20231211 | 151000 | 89558826000 | 94500 | 95400 | 95500 | 94500 | 4072 |
| 380 | 20231211 | 150900 | 89172315200 | 95400 | 95200 | 95400 | 94600 | 8202 |
| 381 | 20231211 | 150800 | 88392914300 | 95000 | 95500 | 95600 | 95000 | 5108 |
| 382 | 20231211 | 150700 | 87906494000 | 95600 | 96100 | 96300 | 95100 | 4410 |
| 383 | 20231211 | 150600 | 87485905900 | 96100 | 97400 | 97500 | 95600 | 7747 |
| 384 | 20231211 | 150500 | 86738482200 | 97400 | 96600 | 97500 | 96000 | 8140 |
| 385 | 20231211 | 150400 | 85953199400 | 96500 | 96500 | 96700 | 96500 | 5112 |
| 386 | 20231211 | 150300 | 85459836400 | 96800 | 96800 | 96800 | 96800 | 0 |
| 387 | 20231211 | 150200 | 85459836400 | 96800 | 97000 | 97000 | 96800 | 3562 |
| 388 | 20231211 | 150100 | 85114836500 | 96900 | 96900 | 97200 | 96900 | 1654 |
| 389 | 20231211 | 150000 | 84954353800 | 96900 | 97400 | 97500 | 96800 | 9198 |
| 390 | 20231211 | 145900 | 84061522800 | 97500 | 97300 | 97800 | 97000 | 4557 |
| 391 | 20231211 | 145800 | 83618233000 | 97300 | 98200 | 98500 | 97300 | 4261 |
| 392 | 20231211 | 145700 | 83201394300 | 98400 | 99200 | 99200 | 98100 | 2668 |
| 393 | 20231211 | 145600 | 82938421400 | 99000 | 99500 | 99500 | 98900 | 2110 |
| 394 | 20231211 | 145500 | 82729397200 | 99300 | 99200 | 99500 | 99200 | 761 |
| 395 | 20231211 | 145400 | 82653793200 | 99200 | 99000 | 99400 | 98800 | 548 |
| 396 | 20231211 | 145300 | 82599540000 | 99000 | 99000 | 99000 | 98600 | 1157 |
| 397 | 20231211 | 145200 | 82485173600 | 99000 | 99100 | 99500 | 98600 | 1541 |
| 398 | 20231211 | 145100 | 82332540300 | 99500 | 99000 | 100000 | 99000 | 4878 |
| 399 | 20231211 | 145000 | 81846297100 | 99000 | 99000 | 99300 | 98500 | 1956 |
| 400 | 20231211 | 144900 | 81653005500 | 99300 | 98900 | 99500 | 98700 | 2593 |
| 401 | 20231211 | 144800 | 81395930300 | 99100 | 98400 | 99100 | 98200 | 1712 |
| 402 | 20231211 | 144700 | 81226859600 | 99000 | 98100 | 99000 | 98100 | 4096 |
| 403 | 20231211 | 144600 | 80823142200 | 98100 | 97700 | 98300 | 97600 | 1982 |
| 404 | 20231211 | 144500 | 80629012800 | 97600 | 98200 | 98400 | 97600 | 2630 |
| 405 | 20231211 | 144400 | 80371314100 | 98000 | 97900 | 98500 | 97600 | 7622 |
| 406 | 20231211 | 144300 | 79624718000 | 97900 | 98800 | 98900 | 97900 | 4229 |
| 407 | 20231211 | 144200 | 79208841700 | 98700 | 98800 | 99200 | 98500 | 5138 |
| 408 | 20231211 | 144100 | 78701555700 | 98900 | 99600 | 99800 | 98900 | 4341 |
| 409 | 20231211 | 144000 | 78271239300 | 99800 | 100000 | 100500 | 99500 | 2486 |
| 410 | 20231211 | 143900 | 78022481700 | 100000 | 99500 | 100000 | 99300 | 2945 |
| 411 | 20231211 | 143800 | 77728595200 | 99300 | 99700 | 99900 | 99000 | 8539 |
| 412 | 20231211 | 143700 | 76881603400 | 99600 | 99700 | 99900 | 99400 | 1878 |
| 413 | 20231211 | 143600 | 76694635700 | 99800 | 99200 | 100200 | 99100 | 4183 |
| 414 | 20231211 | 143500 | 76277531300 | 99100 | 99400 | 100300 | 99000 | 11842 |
| 415 | 20231211 | 143400 | 75096999800 | 99300 | 100200 | 100200 | 98800 | 8436 |
| 416 | 20231211 | 143300 | 74257142600 | 100200 | 100500 | 100600 | 99600 | 8066 |
| 417 | 20231211 | 143200 | 73449826000 | 100600 | 100900 | 101200 | 100500 | 4225 |
| 418 | 20231211 | 143100 | 73024010200 | 100800 | 101800 | 101900 | 100600 | 7287 |
| 419 | 20231211 | 143000 | 72287036200 | 101800 | 101500 | 101900 | 101500 | 1053 |
| 420 | 20231211 | 142900 | 72179944200 | 101600 | 101800 | 101800 | 101300 | 1192 |
| 421 | 20231211 | 142800 | 72058927900 | 101800 | 102000 | 102100 | 101700 | 2057 |
| 422 | 20231211 | 142700 | 71849288700 | 101800 | 101900 | 102100 | 101300 | 2307 |
| 423 | 20231211 | 142600 | 71614516900 | 101900 | 102100 | 102300 | 101800 | 2530 |
| 424 | 20231211 | 142500 | 71356418800 | 102000 | 101600 | 102300 | 101500 | 2611 |
| 425 | 20231211 | 142400 | 71090385100 | 101600 | 101700 | 101900 | 101300 | 4570 |
| 426 | 20231211 | 142300 | 70626399100 | 101700 | 102000 | 102100 | 101500 | 2968 |
| 427 | 20231211 | 142200 | 70324502100 | 102100 | 102700 | 103000 | 101900 | 4970 |
| 428 | 20231211 | 142100 | 69816902600 | 102800 | 103200 | 103300 | 102500 | 1125 |
| 429 | 20231211 | 142000 | 69701334300 | 103100 | 103100 | 103300 | 102100 | 5604 |
| 430 | 20231211 | 141900 | 69125578800 | 103100 | 103200 | 103300 | 103000 | 1285 |
| 431 | 20231211 | 141800 | 68993039000 | 103300 | 103400 | 103500 | 103200 | 940 |
| 432 | 20231211 | 141700 | 68895931700 | 103400 | 103500 | 103600 | 103400 | 999 |
| 433 | 20231211 | 141600 | 68792562200 | 103500 | 103500 | 103700 | 103400 | 604 |
| 434 | 20231211 | 141500 | 68730073000 | 103500 | 103300 | 103700 | 103300 | 980 |
| 435 | 20231211 | 141400 | 68628784100 | 103200 | 103100 | 103800 | 103100 | 739 |
| 436 | 20231211 | 141300 | 68552453300 | 103100 | 104200 | 104200 | 103000 | 3129 |
| 437 | 20231211 | 141200 | 68228913800 | 104000 | 104300 | 104300 | 104000 | 842 |
| 438 | 20231211 | 141100 | 68141165900 | 104300 | 104300 | 104300 | 104100 | 610 |
| 439 | 20231211 | 141000 | 68077619400 | 104100 | 103700 | 104300 | 103700 | 778 |
| 440 | 20231211 | 140900 | 67996694600 | 103700 | 103900 | 104100 | 103700 | 897 |
| 441 | 20231211 | 140800 | 67903447600 | 103900 | 104000 | 104000 | 103600 | 833 |
| 442 | 20231211 | 140700 | 67817006900 | 104000 | 104300 | 104300 | 103400 | 2210 |
| 443 | 20231211 | 140600 | 67587436000 | 104300 | 104800 | 104800 | 104100 | 455 |
| 444 | 20231211 | 140500 | 67539866800 | 104700 | 105100 | 105100 | 104500 | 1205 |
| 445 | 20231211 | 140400 | 67413540200 | 105100 | 104100 | 105100 | 104100 | 1912 |
| 446 | 20231211 | 140300 | 67213418000 | 104400 | 103400 | 104400 | 102800 | 5626 |
| 447 | 20231211 | 140200 | 66632193800 | 103400 | 104000 | 104000 | 103400 | 2512 |
| 448 | 20231211 | 140100 | 66371867800 | 104100 | 104400 | 104400 | 103900 | 1531 |
| 449 | 20231211 | 140000 | 66212455900 | 104300 | 104500 | 105000 | 103500 | 5209 |
| 450 | 20231211 | 135900 | 65670231900 | 104500 | 104900 | 105100 | 104500 | 3533 |
| 451 | 20231211 | 135800 | 65300233000 | 105000 | 104800 | 105100 | 104700 | 494 |
| 452 | 20231211 | 135700 | 65248390700 | 104800 | 105100 | 105100 | 104600 | 1461 |
| 453 | 20231211 | 135600 | 65095336900 | 104800 | 105200 | 105400 | 104800 | 1474 |
| 454 | 20231211 | 135500 | 64940636200 | 105100 | 105200 | 105500 | 105000 | 1487 |
| 455 | 20231211 | 135400 | 64784267800 | 105200 | 105400 | 105500 | 105100 | 736 |
| 456 | 20231211 | 135300 | 64706857800 | 105400 | 105300 | 105500 | 105300 | 448 |
| 457 | 20231211 | 135200 | 64659650200 | 105300 | 105600 | 105600 | 105100 | 511 |
| 458 | 20231211 | 135100 | 64605903200 | 105600 | 105000 | 105600 | 104900 | 1388 |
| 459 | 20231211 | 135000 | 64460102200 | 104900 | 105200 | 105200 | 104800 | 1857 |
| 460 | 20231211 | 134900 | 64265074400 | 105200 | 105500 | 105500 | 105200 | 1091 |
| 461 | 20231211 | 134800 | 64150152000 | 105400 | 105600 | 105800 | 105400 | 873 |
| 462 | 20231211 | 134700 | 64058027400 | 105700 | 105900 | 106200 | 105600 | 488 |
| 463 | 20231211 | 134600 | 64006385400 | 106300 | 106200 | 106600 | 105900 | 4128 |
| 464 | 20231211 | 134500 | 63567801800 | 106100 | 105400 | 106100 | 105300 | 1479 |
| 465 | 20231211 | 134400 | 63411562000 | 105300 | 104900 | 105400 | 104900 | 1451 |
| 466 | 20231211 | 134300 | 63259156100 | 105000 | 105400 | 105400 | 104900 | 1199 |
| 467 | 20231211 | 134200 | 63133047800 | 105500 | 104800 | 105600 | 104800 | 1620 |
| 468 | 20231211 | 134100 | 62962473300 | 104800 | 105100 | 105200 | 104000 | 6740 |
| 469 | 20231211 | 134000 | 62256363500 | 105200 | 105800 | 105800 | 105100 | 1458 |
| 470 | 20231211 | 133900 | 62102567500 | 105800 | 105600 | 105900 | 105000 | 4347 |
| 471 | 20231211 | 133800 | 61645114100 | 105600 | 106500 | 106500 | 105600 | 4663 |
| 472 | 20231211 | 133700 | 61150499400 | 106400 | 106600 | 106600 | 106300 | 1362 |
| 473 | 20231211 | 133600 | 61005544000 | 106500 | 106500 | 106600 | 106400 | 2045 |
| 474 | 20231211 | 133500 | 60787839600 | 106500 | 106900 | 107000 | 106500 | 1472 |
| 475 | 20231211 | 133400 | 60630854400 | 106900 | 107200 | 107300 | 106900 | 287 |
| 476 | 20231211 | 133300 | 60600128400 | 107300 | 107200 | 107300 | 106900 | 399 |
| 477 | 20231211 | 133200 | 60557441900 | 107300 | 107000 | 107300 | 107000 | 485 |
| 478 | 20231211 | 133100 | 60505463700 | 107200 | 106900 | 107300 | 106900 | 70 |
| 479 | 20231211 | 133000 | 60497969000 | 107000 | 107000 | 107300 | 106900 | 99 |
| 480 | 20231211 | 132900 | 60487375300 | 107000 | 107000 | 107300 | 107000 | 79 |
| 481 | 20231211 | 132800 | 60478910900 | 107000 | 107300 | 107300 | 106900 | 273 |
| 482 | 20231211 | 132700 | 60449696600 | 107300 | 107200 | 107500 | 107200 | 440 |
| 483 | 20231211 | 132600 | 60402465700 | 107200 | 107000 | 107200 | 106900 | 466 |
| 484 | 20231211 | 132500 | 60352605100 | 106900 | 107000 | 107100 | 106800 | 484 |
| 485 | 20231211 | 132400 | 60300834400 | 107100 | 107000 | 107100 | 106700 | 399 |
| 486 | 20231211 | 132300 | 60258172000 | 107000 | 107000 | 107000 | 107000 | 115 |
| 487 | 20231211 | 132200 | 60245867000 | 107200 | 107000 | 107300 | 107000 | 314 |
| 488 | 20231211 | 132100 | 60212211800 | 107000 | 106900 | 107100 | 106700 | 433 |
| 489 | 20231211 | 132000 | 60165971400 | 106900 | 106900 | 107200 | 106900 | 205 |
| 490 | 20231211 | 131900 | 60144049300 | 106900 | 107000 | 107000 | 106800 | 706 |
| 491 | 20231211 | 131800 | 60068612600 | 107300 | 106900 | 107300 | 106900 | 287 |
| 492 | 20231211 | 131700 | 60037879700 | 106900 | 107000 | 107200 | 106900 | 208 |
| 493 | 20231211 | 131600 | 60015638200 | 107000 | 106800 | 107300 | 106600 | 439 |
| 494 | 20231211 | 131500 | 59968737400 | 106800 | 106700 | 107000 | 106600 | 332 |
| 495 | 20231211 | 131400 | 59933295100 | 107000 | 107200 | 107200 | 106700 | 655 |
| 496 | 20231211 | 131300 | 59863252300 | 107300 | 106800 | 107500 | 106500 | 1571 |
| 497 | 20231211 | 131200 | 59695614000 | 106700 | 107600 | 107800 | 106600 | 5141 |
| 498 | 20231211 | 131100 | 59145592500 | 107500 | 107800 | 107800 | 107500 | 302 |
| 499 | 20231211 | 131000 | 59113062900 | 107800 | 107800 | 108000 | 107600 | 762 |
| 500 | 20231211 | 130900 | 59030878100 | 107900 | 107600 | 108000 | 107500 | 430 |
| 501 | 20231211 | 130800 | 58984550200 | 107600 | 107500 | 107700 | 107500 | 456 |
| 502 | 20231211 | 130700 | 58935486200 | 107400 | 107200 | 107600 | 107200 | 508 |
| 503 | 20231211 | 130600 | 58880888700 | 107200 | 107400 | 107500 | 107100 | 343 |
| 504 | 20231211 | 130500 | 58844082600 | 107400 | 107200 | 107400 | 107100 | 369 |
| 505 | 20231211 | 130400 | 58804534200 | 107200 | 107400 | 107400 | 107100 | 1620 |
| 506 | 20231211 | 130300 | 58630886100 | 107400 | 107200 | 107600 | 107000 | 1669 |
| 507 | 20231211 | 130200 | 58452077100 | 107300 | 107600 | 107600 | 107200 | 1009 |
| 508 | 20231211 | 130100 | 58343718000 | 107500 | 107500 | 107600 | 107300 | 911 |
| 509 | 20231211 | 130000 | 58245853200 | 107500 | 107700 | 108000 | 107500 | 534 |
| 510 | 20231211 | 125900 | 58188342600 | 107800 | 108000 | 108000 | 107400 | 847 |
| 511 | 20231211 | 125800 | 58097113700 | 108100 | 107800 | 108100 | 107200 | 3350 |
| 512 | 20231211 | 125700 | 57736682400 | 107800 | 108100 | 108400 | 107800 | 2072 |
| 513 | 20231211 | 125600 | 57512862000 | 108200 | 108000 | 108600 | 108000 | 918 |
| 514 | 20231211 | 125500 | 57413499500 | 108000 | 108300 | 108600 | 108000 | 2350 |
| 515 | 20231211 | 125400 | 57159203000 | 108300 | 109100 | 109200 | 107600 | 6616 |
| 516 | 20231211 | 125300 | 56442797400 | 109100 | 110100 | 110200 | 108700 | 6051 |
| 517 | 20231211 | 125200 | 55780484300 | 110200 | 109700 | 110200 | 108900 | 6097 |
| 518 | 20231211 | 125100 | 55112323600 | 109700 | 109400 | 110800 | 108700 | 18461 |
| 519 | 20231211 | 125000 | 53080046500 | 109500 | 107000 | 109600 | 107000 | 13866 |
| 520 | 20231211 | 124900 | 51572316500 | 107200 | 106700 | 107200 | 106500 | 1202 |
| 521 | 20231211 | 124800 | 51443838500 | 106700 | 106700 | 106700 | 106500 | 268 |
| 522 | 20231211 | 124700 | 51415253500 | 106700 | 106500 | 106700 | 106500 | 237 |
| 523 | 20231211 | 124600 | 51389999400 | 106500 | 106500 | 106600 | 106500 | 187 |
| 524 | 20231211 | 124500 | 51370083200 | 106500 | 106500 | 106800 | 106400 | 727 |
| 525 | 20231211 | 124400 | 51292614400 | 106400 | 106500 | 106500 | 106400 | 273 |
| 526 | 20231211 | 124300 | 51263541000 | 106500 | 106500 | 106500 | 106300 | 380 |
| 527 | 20231211 | 124200 | 51223110100 | 106500 | 106400 | 106500 | 106400 | 495 |
| 528 | 20231211 | 124100 | 51170438500 | 106400 | 106500 | 106600 | 106300 | 234 |
| 529 | 20231211 | 124000 | 51145525200 | 106500 | 106400 | 106600 | 106200 | 971 |
| 530 | 20231211 | 123900 | 51042309900 | 106400 | 106300 | 106600 | 106300 | 167 |
| 531 | 20231211 | 123800 | 51024548400 | 106300 | 106400 | 106400 | 106300 | 513 |
| 532 | 20231211 | 123700 | 50969995500 | 106400 | 106400 | 106600 | 106400 | 347 |
| 533 | 20231211 | 123600 | 50933064900 | 106400 | 106500 | 106600 | 106400 | 459 |
| 534 | 20231211 | 123500 | 50884195300 | 106500 | 106600 | 106600 | 106400 | 386 |
| 535 | 20231211 | 123400 | 50843093800 | 106600 | 106700 | 106700 | 106500 | 305 |
| 536 | 20231211 | 123300 | 50810583900 | 106700 | 106800 | 106900 | 106700 | 254 |
| 537 | 20231211 | 123200 | 50783459900 | 106900 | 107000 | 107100 | 106800 | 137 |
| 538 | 20231211 | 123100 | 50768815600 | 107000 | 106800 | 107100 | 106800 | 448 |
| 539 | 20231211 | 123000 | 50720897800 | 106800 | 106700 | 107000 | 106600 | 541 |
| 540 | 20231211 | 122900 | 50663153600 | 106600 | 106400 | 107100 | 106400 | 394 |
| 541 | 20231211 | 122800 | 50621164200 | 106400 | 106200 | 106400 | 106200 | 863 |
| 542 | 20231211 | 122700 | 50529434000 | 106200 | 106500 | 106500 | 106200 | 815 |
| 543 | 20231211 | 122600 | 50442792000 | 106500 | 106700 | 106700 | 106400 | 1266 |
| 544 | 20231211 | 122500 | 50307846400 | 106800 | 106700 | 107000 | 106700 | 886 |
| 545 | 20231211 | 122400 | 50213212600 | 106700 | 106700 | 106800 | 106700 | 599 |
| 546 | 20231211 | 122300 | 50149288400 | 106800 | 106800 | 106800 | 106600 | 888 |
| 547 | 20231211 | 122200 | 50054519000 | 106800 | 106900 | 107000 | 106800 | 338 |
| 548 | 20231211 | 122100 | 50018390600 | 107000 | 107000 | 107100 | 106900 | 170 |
| 549 | 20231211 | 122000 | 50000202600 | 107000 | 107100 | 107100 | 107000 | 262 |
| 550 | 20231211 | 121900 | 49972161700 | 107100 | 107000 | 107300 | 106900 | 231 |
| 551 | 20231211 | 121800 | 49947423800 | 106900 | 107000 | 107300 | 106800 | 319 |
| 552 | 20231211 | 121700 | 49913311000 | 107000 | 107100 | 107100 | 106700 | 743 |
| 553 | 20231211 | 121600 | 49833946300 | 106900 | 107100 | 107100 | 106900 | 1298 |
| 554 | 20231211 | 121500 | 49695052300 | 107200 | 107200 | 107400 | 107100 | 188 |
| 555 | 20231211 | 121400 | 49674907500 | 107500 | 107200 | 107500 | 107100 | 162 |
| 556 | 20231211 | 121300 | 49657534600 | 107200 | 107200 | 107200 | 107100 | 339 |
| 557 | 20231211 | 121200 | 49621198100 | 107200 | 107500 | 107500 | 107200 | 175 |
| 558 | 20231211 | 121100 | 49602413600 | 107500 | 107200 | 107500 | 107200 | 412 |
| 559 | 20231211 | 121000 | 49558206200 | 107200 | 107200 | 107500 | 107200 | 353 |
| 560 | 20231211 | 120900 | 49520351000 | 107400 | 107500 | 107500 | 107200 | 245 |
| 561 | 20231211 | 120800 | 49494057900 | 107500 | 107100 | 107500 | 107100 | 805 |
| 562 | 20231211 | 120700 | 49407688400 | 107400 | 107400 | 107500 | 107000 | 506 |
| 563 | 20231211 | 120600 | 49353418800 | 107500 | 107600 | 107700 | 107400 | 717 |
| 564 | 20231211 | 120500 | 49276326300 | 107600 | 107700 | 107800 | 107500 | 304 |
| 565 | 20231211 | 120400 | 49243605600 | 107700 | 107600 | 107800 | 107600 | 280 |
| 566 | 20231211 | 120300 | 49213431300 | 107600 | 107600 | 107600 | 107400 | 351 |
| 567 | 20231211 | 120200 | 49175693700 | 107500 | 107600 | 107600 | 107300 | 153 |
| 568 | 20231211 | 120100 | 49159249100 | 107600 | 107300 | 107800 | 107300 | 419 |
| 569 | 20231211 | 120000 | 49114221200 | 107300 | 106800 | 107300 | 106800 | 345 |
| 570 | 20231211 | 115900 | 49077271600 | 106800 | 107200 | 107200 | 106800 | 2372 |
| 571 | 20231211 | 115800 | 48823415600 | 107200 | 107400 | 107400 | 107200 | 957 |
| 572 | 20231211 | 115700 | 48720770900 | 107400 | 107600 | 107600 | 107400 | 336 |
| 573 | 20231211 | 115600 | 48684660200 | 107600 | 107500 | 107700 | 107500 | 371 |
| 574 | 20231211 | 115500 | 48644740300 | 107600 | 107800 | 107800 | 107600 | 30 |
| 575 | 20231211 | 115400 | 48641507700 | 107800 | 107400 | 107800 | 107400 | 63 |
| 576 | 20231211 | 115300 | 48634730700 | 107400 | 107500 | 107800 | 107300 | 809 |
| 577 | 20231211 | 115200 | 48547844000 | 107500 | 107800 | 107800 | 107500 | 436 |
| 578 | 20231211 | 115100 | 48500897300 | 107800 | 107600 | 107800 | 107600 | 322 |
| 579 | 20231211 | 115000 | 48466226200 | 107600 | 107700 | 107700 | 107600 | 159 |
| 580 | 20231211 | 114900 | 48449114700 | 107700 | 107800 | 108000 | 107600 | 294 |
| 581 | 20231211 | 114800 | 48417429400 | 107800 | 108000 | 108000 | 107800 | 169 |
| 582 | 20231211 | 114700 | 48399199000 | 107900 | 108000 | 108100 | 107900 | 276 |
| 583 | 20231211 | 114600 | 48369395700 | 108000 | 107900 | 108100 | 107900 | 344 |
| 584 | 20231211 | 114500 | 48332243500 | 107900 | 107900 | 108000 | 107900 | 96 |
| 585 | 20231211 | 114400 | 48321884300 | 107900 | 107900 | 108000 | 107900 | 426 |
| 586 | 20231211 | 114300 | 48275899200 | 107900 | 107800 | 108000 | 107800 | 187 |
| 587 | 20231211 | 114200 | 48255713600 | 107800 | 107800 | 108000 | 107700 | 388 |
| 588 | 20231211 | 114100 | 48213895000 | 108000 | 108100 | 108100 | 107900 | 329 |
| 589 | 20231211 | 114000 | 48178371600 | 107900 | 108100 | 108200 | 107900 | 112 |
| 590 | 20231211 | 113900 | 48166274800 | 108200 | 108100 | 108200 | 107800 | 275 |
| 591 | 20231211 | 113800 | 48136581900 | 108100 | 108200 | 108200 | 108000 | 169 |
| 592 | 20231211 | 113700 | 48118298500 | 108200 | 108400 | 108500 | 107900 | 276 |
| 593 | 20231211 | 113600 | 48088414600 | 108400 | 107600 | 108400 | 107600 | 1525 |
| 594 | 20231211 | 113500 | 47923345000 | 107700 | 107700 | 107800 | 107600 | 331 |
| 595 | 20231211 | 113400 | 47887701900 | 107700 | 107900 | 107900 | 107600 | 585 |
| 596 | 20231211 | 113300 | 47824597800 | 107900 | 107600 | 107900 | 107400 | 377 |
| 597 | 20231211 | 113200 | 47784044000 | 107400 | 107500 | 107500 | 107400 | 171 |
| 598 | 20231211 | 113100 | 47765667500 | 107500 | 107600 | 107700 | 107400 | 59 |
| 599 | 20231211 | 113000 | 47759325400 | 107300 | 107300 | 107800 | 107200 | 474 |
| 600 | 20231211 | 112900 | 47708450800 | 107300 | 107500 | 107500 | 107200 | 719 |
| 601 | 20231211 | 112800 | 47631273700 | 107500 | 107900 | 108000 | 107400 | 235 |
| 602 | 20231211 | 112700 | 47605993300 | 107400 | 107700 | 108100 | 107400 | 436 |
| 603 | 20231211 | 112600 | 47559108300 | 107700 | 107800 | 108200 | 107600 | 538 |
| 604 | 20231211 | 112500 | 47501116400 | 107800 | 108300 | 108400 | 107700 | 167 |
| 605 | 20231211 | 112400 | 47483111700 | 108400 | 107500 | 108400 | 107400 | 697 |
| 606 | 20231211 | 112300 | 47407956200 | 107500 | 107800 | 107900 | 107500 | 837 |
| 607 | 20231211 | 112200 | 47317886200 | 107900 | 108000 | 108000 | 107800 | 106 |
| 608 | 20231211 | 112100 | 47306454100 | 108000 | 108200 | 108200 | 108000 | 133 |
| 609 | 20231211 | 112000 | 47292082700 | 108200 | 108200 | 108400 | 108200 | 512 |
| 610 | 20231211 | 111900 | 47236642700 | 108200 | 107900 | 108500 | 107900 | 1097 |
| 611 | 20231211 | 111800 | 47117769300 | 107900 | 108000 | 108000 | 107700 | 333 |
| 612 | 20231211 | 111700 | 47081845900 | 108000 | 107700 | 108000 | 107700 | 486 |
| 613 | 20231211 | 111600 | 47029396300 | 107600 | 107500 | 107900 | 107500 | 384 |
| 614 | 20231211 | 111500 | 46988064200 | 107700 | 107400 | 107700 | 107300 | 214 |
| 615 | 20231211 | 111400 | 46965078700 | 107400 | 107400 | 107700 | 107300 | 247 |
| 616 | 20231211 | 111300 | 46938525100 | 107400 | 107700 | 107700 | 107300 | 561 |
| 617 | 20231211 | 111200 | 46878245500 | 107700 | 107400 | 107700 | 107400 | 113 |
| 618 | 20231211 | 111100 | 46866101400 | 107400 | 107800 | 108000 | 107300 | 909 |
| 619 | 20231211 | 111000 | 46768179400 | 108000 | 108000 | 108000 | 107800 | 633 |
| 620 | 20231211 | 110900 | 46699841900 | 108000 | 107800 | 108000 | 107600 | 103 |
| 621 | 20231211 | 110800 | 46688730700 | 107800 | 107600 | 108600 | 107200 | 2162 |
| 622 | 20231211 | 110700 | 46454824400 | 107700 | 107600 | 107700 | 107400 | 345 |
| 623 | 20231211 | 110600 | 46417713900 | 107500 | 107500 | 107500 | 107200 | 279 |
| 624 | 20231211 | 110500 | 46387736000 | 107500 | 106900 | 107500 | 106900 | 1377 |
| 625 | 20231211 | 110400 | 46240326200 | 106900 | 107000 | 107000 | 106900 | 695 |
| 626 | 20231211 | 110300 | 46166022600 | 107000 | 107000 | 107000 | 106900 | 353 |
| 627 | 20231211 | 110200 | 46128277900 | 107000 | 107200 | 107200 | 106900 | 1023 |
| 628 | 20231211 | 110100 | 46018770700 | 107200 | 107500 | 107500 | 107200 | 489 |
| 629 | 20231211 | 110000 | 45966275900 | 107500 | 107600 | 107600 | 107500 | 384 |
| 630 | 20231211 | 105900 | 45924971600 | 107600 | 107600 | 107800 | 107600 | 145 |
| 631 | 20231211 | 105800 | 45909357300 | 107700 | 107800 | 107800 | 107600 | 502 |
| 632 | 20231211 | 105700 | 45855294800 | 107800 | 107800 | 108000 | 107700 | 195 |
| 633 | 20231211 | 105600 | 45834263500 | 107800 | 107800 | 108000 | 107800 | 494 |
| 634 | 20231211 | 105500 | 45780989100 | 107800 | 107700 | 107800 | 107600 | 441 |
| 635 | 20231211 | 105400 | 45733498700 | 107600 | 107600 | 107800 | 107500 | 277 |
| 636 | 20231211 | 105300 | 45703673000 | 107500 | 107900 | 107900 | 107200 | 1106 |
| 637 | 20231211 | 105200 | 45584665800 | 107900 | 107700 | 108000 | 107700 | 296 |
| 638 | 20231211 | 105100 | 45552739100 | 107800 | 107700 | 108000 | 107700 | 1883 |
| 639 | 20231211 | 105000 | 45349612800 | 107700 | 107100 | 107700 | 107100 | 442 |
| 640 | 20231211 | 104900 | 45302086800 | 107100 | 106900 | 107500 | 106800 | 1012 |
| 641 | 20231211 | 104800 | 45193773900 | 106800 | 106900 | 106900 | 106800 | 830 |
| 642 | 20231211 | 104700 | 45105104900 | 106900 | 107400 | 107400 | 106900 | 1072 |
| 643 | 20231211 | 104600 | 44990315300 | 107400 | 107700 | 107800 | 107200 | 1515 |
| 644 | 20231211 | 104500 | 44827483700 | 107800 | 107500 | 107800 | 107500 | 872 |
| 645 | 20231211 | 104400 | 44733612700 | 107500 | 107500 | 107800 | 107400 | 1325 |
| 646 | 20231211 | 104300 | 44591064300 | 107500 | 106700 | 107600 | 106600 | 2355 |
| 647 | 20231211 | 104200 | 44338695100 | 106700 | 107000 | 108000 | 106100 | 3713 |
| 648 | 20231211 | 104100 | 43942295600 | 107000 | 106700 | 107100 | 105900 | 6727 |
| 649 | 20231211 | 104000 | 43226824400 | 106800 | 108000 | 108100 | 105000 | 10447 |
| 650 | 20231211 | 103900 | 42111648700 | 108000 | 108200 | 108200 | 108000 | 1990 |
| 651 | 20231211 | 103800 | 41896624100 | 108200 | 108400 | 108400 | 108000 | 1011 |
| 652 | 20231211 | 103700 | 41787219000 | 108000 | 108700 | 108700 | 108000 | 5757 |
| 653 | 20231211 | 103600 | 41164183800 | 108600 | 108700 | 108800 | 108600 | 356 |
| 654 | 20231211 | 103500 | 41125512700 | 108700 | 108900 | 108900 | 108500 | 744 |
| 655 | 20231211 | 103400 | 41044668200 | 108800 | 108900 | 109000 | 108800 | 293 |
| 656 | 20231211 | 103300 | 41012785100 | 108800 | 109000 | 109100 | 108800 | 387 |
| 657 | 20231211 | 103200 | 40970604100 | 109000 | 108900 | 109200 | 108800 | 327 |
| 658 | 20231211 | 103100 | 40934985800 | 108800 | 109000 | 109000 | 108700 | 387 |
| 659 | 20231211 | 103000 | 40892843300 | 108900 | 108600 | 108900 | 108500 | 589 |
| 660 | 20231211 | 102900 | 40828851900 | 108500 | 108600 | 108600 | 108500 | 1153 |
| 661 | 20231211 | 102800 | 40703698600 | 108600 | 109000 | 109000 | 108500 | 3602 |
| 662 | 20231211 | 102700 | 40312334400 | 109000 | 109000 | 109600 | 108800 | 885 |
| 663 | 20231211 | 102600 | 40215802700 | 109000 | 109200 | 109400 | 109000 | 981 |
| 664 | 20231211 | 102500 | 40108716000 | 109200 | 110000 | 110000 | 109200 | 1510 |
| 665 | 20231211 | 102400 | 39943185900 | 109800 | 109100 | 110000 | 108800 | 2748 |
| 666 | 20231211 | 102300 | 39642170100 | 109200 | 108800 | 109200 | 108700 | 1866 |
| 667 | 20231211 | 102200 | 39439219900 | 108900 | 108900 | 108900 | 108700 | 1222 |
| 668 | 20231211 | 102100 | 39306249300 | 108900 | 109200 | 109200 | 108800 | 795 |
| 669 | 20231211 | 102000 | 39219641500 | 109100 | 108900 | 109200 | 108700 | 1756 |
| 670 | 20231211 | 101900 | 39028573700 | 108800 | 109300 | 109400 | 108800 | 4252 |
| 671 | 20231211 | 101800 | 38564398500 | 109300 | 109300 | 109400 | 109200 | 639 |
| 672 | 20231211 | 101700 | 38494573100 | 109400 | 109300 | 109400 | 109300 | 220 |
| 673 | 20231211 | 101600 | 38470520400 | 109400 | 109400 | 109500 | 109300 | 550 |
| 674 | 20231211 | 101500 | 38410365500 | 109400 | 109300 | 109400 | 109200 | 936 |
| 675 | 20231211 | 101400 | 38308108900 | 109300 | 109200 | 109500 | 109200 | 448 |
| 676 | 20231211 | 101300 | 38259091600 | 109200 | 109200 | 109500 | 109100 | 676 |
| 677 | 20231211 | 101200 | 38185248200 | 109200 | 109400 | 109400 | 109100 | 737 |
| 678 | 20231211 | 101100 | 38104747200 | 109500 | 109300 | 109500 | 109000 | 833 |
| 679 | 20231211 | 101000 | 38013782200 | 109000 | 109800 | 109900 | 108600 | 5493 |
| 680 | 20231211 | 100900 | 37415171200 | 109900 | 109800 | 110100 | 109200 | 1685 |
| 681 | 20231211 | 100800 | 37230493400 | 109800 | 109700 | 110100 | 109600 | 1215 |
| 682 | 20231211 | 100700 | 37097132400 | 109700 | 109800 | 110300 | 109200 | 1861 |
| 683 | 20231211 | 100600 | 36893367600 | 110000 | 110600 | 110900 | 109900 | 1946 |
| 684 | 20231211 | 100500 | 36678624800 | 110700 | 110400 | 111600 | 110400 | 3726 |
| 685 | 20231211 | 100400 | 36264314800 | 110400 | 110500 | 111600 | 110200 | 8904 |
| 686 | 20231211 | 100300 | 35275809200 | 110600 | 109700 | 110600 | 109600 | 1782 |
| 687 | 20231211 | 100200 | 35079401300 | 109800 | 109900 | 109900 | 109600 | 328 |
| 688 | 20231211 | 100100 | 35043400300 | 109900 | 109700 | 110000 | 109300 | 695 |
| 689 | 20231211 | 100000 | 34967246500 | 109600 | 109900 | 110000 | 109500 | 415 |
| 690 | 20231211 | 095900 | 34921695400 | 109900 | 110200 | 110300 | 109900 | 897 |
| 691 | 20231211 | 095800 | 34822871400 | 109900 | 109800 | 110600 | 109800 | 1150 |
| 692 | 20231211 | 095700 | 34696056600 | 109900 | 109200 | 109900 | 109100 | 1174 |
| 693 | 20231211 | 095600 | 34567697700 | 109200 | 109200 | 109300 | 109200 | 755 |
| 694 | 20231211 | 095500 | 34485243200 | 109200 | 109300 | 109400 | 109200 | 440 |
| 695 | 20231211 | 095400 | 34437162900 | 109300 | 109400 | 109500 | 109300 | 461 |
| 696 | 20231211 | 095300 | 34386732100 | 109500 | 109400 | 109500 | 109200 | 179 |
| 697 | 20231211 | 095200 | 34367162400 | 109300 | 109300 | 109400 | 109200 | 658 |
| 698 | 20231211 | 095100 | 34295239200 | 109300 | 109600 | 109600 | 109100 | 703 |
| 699 | 20231211 | 095000 | 34218430100 | 109300 | 109700 | 109700 | 109300 | 1086 |
| 700 | 20231211 | 094900 | 34099469800 | 109700 | 110200 | 110300 | 109500 | 1149 |
| 701 | 20231211 | 094800 | 33973224400 | 110200 | 110600 | 110900 | 110200 | 1311 |
| 702 | 20231211 | 094700 | 33828332900 | 110900 | 110500 | 111000 | 109400 | 3066 |
| 703 | 20231211 | 094600 | 33489612600 | 110500 | 108800 | 110600 | 108800 | 2449 |
| 704 | 20231211 | 094500 | 33220448800 | 108800 | 108800 | 109100 | 108800 | 823 |
| 705 | 20231211 | 094400 | 33130844400 | 108800 | 108800 | 109000 | 108700 | 551 |
| 706 | 20231211 | 094300 | 33070852500 | 108800 | 108900 | 108900 | 108600 | 1470 |
| 707 | 20231211 | 094200 | 32911085000 | 109000 | 109000 | 109000 | 108800 | 1293 |
| 708 | 20231211 | 094100 | 32770292500 | 109000 | 108900 | 109000 | 108800 | 1311 |
| 709 | 20231211 | 094000 | 32627547700 | 108800 | 109300 | 109300 | 108800 | 1738 |
| 710 | 20231211 | 093900 | 32438142200 | 109200 | 109700 | 109700 | 109200 | 673 |
| 711 | 20231211 | 093800 | 32364630700 | 109300 | 109200 | 109800 | 109000 | 1020 |
| 712 | 20231211 | 093700 | 32253204300 | 109200 | 109000 | 109200 | 108800 | 1747 |
| 713 | 20231211 | 093600 | 32062862500 | 108800 | 109800 | 110000 | 108600 | 2457 |
| 714 | 20231211 | 093500 | 31794738600 | 109700 | 110000 | 110400 | 109700 | 2048 |
| 715 | 20231211 | 093400 | 31569414700 | 110000 | 109600 | 110800 | 109500 | 4665 |
| 716 | 20231211 | 093300 | 31055189900 | 109600 | 108700 | 109600 | 108600 | 1480 |
| 717 | 20231211 | 093200 | 30893899300 | 108600 | 108700 | 109000 | 108600 | 1535 |
| 718 | 20231211 | 093100 | 30726967300 | 108700 | 108700 | 109200 | 108600 | 1735 |
| 719 | 20231211 | 093000 | 30538166400 | 108800 | 109600 | 109700 | 108600 | 2829 |
| 720 | 20231211 | 092900 | 30229745600 | 109600 | 109800 | 110000 | 109600 | 862 |
| 721 | 20231211 | 092800 | 30135220100 | 110200 | 110200 | 110600 | 109600 | 2614 |
| 722 | 20231211 | 092700 | 29847068200 | 110300 | 109600 | 111100 | 109600 | 3469 |
| 723 | 20231211 | 092600 | 29463322800 | 109600 | 109700 | 109700 | 108800 | 1955 |
| 724 | 20231211 | 092500 | 29249673100 | 109600 | 110200 | 110300 | 108700 | 2765 |
| 725 | 20231211 | 092400 | 28946779600 | 110200 | 110600 | 111500 | 110000 | 6673 |
| 726 | 20231211 | 092300 | 28207257300 | 110500 | 108100 | 111400 | 108000 | 8096 |
| 727 | 20231211 | 092200 | 27318134300 | 108100 | 108600 | 108600 | 108000 | 2760 |
| 728 | 20231211 | 092100 | 27019399100 | 108500 | 108900 | 108900 | 108400 | 2493 |
| 729 | 20231211 | 092000 | 26748719400 | 108800 | 108800 | 109400 | 108500 | 3080 |
| 730 | 20231211 | 091900 | 26413193500 | 108600 | 109300 | 109400 | 108600 | 3595 |
| 731 | 20231211 | 091800 | 26021640100 | 109000 | 109400 | 109400 | 108500 | 3673 |
| 732 | 20231211 | 091700 | 25621766900 | 109400 | 109300 | 109800 | 109100 | 3011 |
| 733 | 20231211 | 091600 | 25292327800 | 109300 | 110300 | 110400 | 108400 | 5949 |
| 734 | 20231211 | 091500 | 24641897700 | 110300 | 111400 | 111500 | 110200 | 1887 |
| 735 | 20231211 | 091400 | 24433091800 | 111400 | 110000 | 111400 | 110000 | 2844 |
| 736 | 20231211 | 091300 | 24118664200 | 110000 | 110800 | 110800 | 109100 | 10930 |
| 737 | 20231211 | 091200 | 22917502300 | 110700 | 111600 | 111700 | 110700 | 3080 |
| 738 | 20231211 | 091100 | 22575317600 | 111700 | 111200 | 112600 | 111100 | 4111 |
| 739 | 20231211 | 091000 | 22114819200 | 111200 | 111900 | 112000 | 110600 | 7837 |
| 740 | 20231211 | 090900 | 21243847100 | 111900 | 111800 | 112400 | 111600 | 4334 |
| 741 | 20231211 | 090800 | 20759338100 | 112000 | 112600 | 112700 | 111800 | 4207 |
| 742 | 20231211 | 090700 | 20287082700 | 112700 | 111900 | 113700 | 111700 | 8209 |
| 743 | 20231211 | 090600 | 19362433300 | 111900 | 112600 | 112900 | 111500 | 10481 |
| 744 | 20231211 | 090500 | 18187913900 | 112600 | 113100 | 114000 | 112300 | 11754 |
| 745 | 20231211 | 090400 | 16856657800 | 113100 | 113800 | 114300 | 112500 | 15711 |
| 746 | 20231211 | 090300 | 15073710700 | 113700 | 115200 | 115300 | 111500 | 24837 |
| 747 | 20231211 | 090200 | 12261861600 | 115300 | 111900 | 115500 | 111600 | 42062 |
| 748 | 20231211 | 090100 | 7479517500 | 111800 | 112000 | 112600 | 110500 | 17176 |
| 749 | 20231211 | 090000 | 5560246200 | 112000 | 107500 | 113200 | 107200 | 49720 |