42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 205900 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 2723 |
| 3 | 20231214 | 205800 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 4 | 20231214 | 205700 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 5 | 20231214 | 205600 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 6 | 20231214 | 205500 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 7 | 20231214 | 205400 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 8 | 20231214 | 205300 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 9 | 20231214 | 205200 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 10 | 20231214 | 205100 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 11 | 20231214 | 205000 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 12 | 20231214 | 204900 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 13 | 20231214 | 204800 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 14 | 20231214 | 204700 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 15 | 20231214 | 204600 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 16 | 20231214 | 204500 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 17 | 20231214 | 204400 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 18 | 20231214 | 204300 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 19 | 20231214 | 204200 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 20 | 20231214 | 204100 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 21 | 20231214 | 204000 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 22 | 20231214 | 203900 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 23 | 20231214 | 203800 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 24 | 20231214 | 203700 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 25 | 20231214 | 203600 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 26 | 20231214 | 203500 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 27 | 20231214 | 203400 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 28 | 20231214 | 203300 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 29 | 20231214 | 203200 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 30 | 20231214 | 203100 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 31 | 20231214 | 203000 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 32 | 20231214 | 202900 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 2723 |
| 33 | 20231214 | 202800 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 34 | 20231214 | 202700 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 35 | 20231214 | 202600 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 36 | 20231214 | 202500 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 37 | 20231214 | 202400 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 38 | 20231214 | 202300 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 39 | 20231214 | 202200 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 40 | 20231214 | 202100 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 41 | 20231214 | 202000 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 42 | 20231214 | 201900 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 43 | 20231214 | 201800 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 44 | 20231214 | 201700 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 45 | 20231214 | 201600 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 46 | 20231214 | 201500 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 47 | 20231214 | 201400 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 48 | 20231214 | 201300 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 49 | 20231214 | 201200 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 50 | 20231214 | 201100 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 51 | 20231214 | 201000 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 52 | 20231214 | 200900 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 53 | 20231214 | 200800 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 54 | 20231214 | 200700 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 55 | 20231214 | 200600 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 56 | 20231214 | 200500 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 57 | 20231214 | 200400 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 58 | 20231214 | 200300 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 59 | 20231214 | 200200 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 60 | 20231214 | 200100 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 61 | 20231214 | 200000 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 62 | 20231214 | 195900 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 2723 |
| 63 | 20231214 | 195800 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 64 | 20231214 | 195700 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 65 | 20231214 | 195600 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 66 | 20231214 | 195500 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 67 | 20231214 | 195400 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 68 | 20231214 | 195300 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 69 | 20231214 | 195200 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 70 | 20231214 | 195100 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 71 | 20231214 | 195000 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 72 | 20231214 | 194900 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 73 | 20231214 | 194800 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 74 | 20231214 | 194700 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 75 | 20231214 | 194600 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 76 | 20231214 | 194500 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 77 | 20231214 | 194400 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 78 | 20231214 | 194300 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 79 | 20231214 | 194200 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 80 | 20231214 | 194100 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 81 | 20231214 | 194000 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 82 | 20231214 | 193900 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 83 | 20231214 | 193800 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 84 | 20231214 | 193700 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 85 | 20231214 | 193600 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 86 | 20231214 | 193500 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 87 | 20231214 | 193400 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 88 | 20231214 | 193300 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 89 | 20231214 | 193200 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 90 | 20231214 | 193100 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 91 | 20231214 | 193000 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 92 | 20231214 | 192900 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 2723 |
| 93 | 20231214 | 192800 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 94 | 20231214 | 192700 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 95 | 20231214 | 192600 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 96 | 20231214 | 192500 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 97 | 20231214 | 192400 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 98 | 20231214 | 192300 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 99 | 20231214 | 192200 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 100 | 20231214 | 192100 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 101 | 20231214 | 192000 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 102 | 20231214 | 191900 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 103 | 20231214 | 191800 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 104 | 20231214 | 191700 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 105 | 20231214 | 191600 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 106 | 20231214 | 191500 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 107 | 20231214 | 191400 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 108 | 20231214 | 191300 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 109 | 20231214 | 191200 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 110 | 20231214 | 191100 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 111 | 20231214 | 191000 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 112 | 20231214 | 190900 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 113 | 20231214 | 190800 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 114 | 20231214 | 190700 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 115 | 20231214 | 190600 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 116 | 20231214 | 190500 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 117 | 20231214 | 190400 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 118 | 20231214 | 190300 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 119 | 20231214 | 190200 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 120 | 20231214 | 190100 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 121 | 20231214 | 190000 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 122 | 20231214 | 185900 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 2723 |
| 123 | 20231214 | 185800 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 124 | 20231214 | 185700 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 125 | 20231214 | 185600 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 126 | 20231214 | 185500 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 127 | 20231214 | 185400 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 128 | 20231214 | 185300 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 129 | 20231214 | 185200 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 130 | 20231214 | 185100 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 131 | 20231214 | 185000 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 132 | 20231214 | 184900 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 133 | 20231214 | 184800 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 134 | 20231214 | 184700 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 135 | 20231214 | 184600 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 136 | 20231214 | 184500 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 137 | 20231214 | 184400 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 138 | 20231214 | 184300 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 139 | 20231214 | 184200 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 140 | 20231214 | 184100 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 141 | 20231214 | 184000 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 142 | 20231214 | 183900 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 143 | 20231214 | 183800 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 144 | 20231214 | 183700 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 145 | 20231214 | 183600 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 146 | 20231214 | 183500 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 147 | 20231214 | 183400 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 148 | 20231214 | 183300 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 149 | 20231214 | 183200 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 150 | 20231214 | 183100 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 151 | 20231214 | 183000 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 152 | 20231214 | 182900 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 2723 |
| 153 | 20231214 | 182800 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 154 | 20231214 | 182700 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 155 | 20231214 | 182600 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 156 | 20231214 | 182500 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 157 | 20231214 | 182400 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 158 | 20231214 | 182300 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 159 | 20231214 | 182200 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 160 | 20231214 | 182100 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 161 | 20231214 | 182000 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 162 | 20231214 | 181900 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 163 | 20231214 | 181800 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 164 | 20231214 | 181700 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 165 | 20231214 | 181600 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 166 | 20231214 | 181500 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 167 | 20231214 | 181400 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 168 | 20231214 | 181300 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 169 | 20231214 | 181200 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 170 | 20231214 | 181100 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 171 | 20231214 | 181000 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 172 | 20231214 | 180900 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 173 | 20231214 | 180800 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 174 | 20231214 | 180700 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 175 | 20231214 | 180600 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 176 | 20231214 | 180500 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 177 | 20231214 | 180400 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 178 | 20231214 | 180300 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 179 | 20231214 | 180200 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 180 | 20231214 | 180100 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 181 | 20231214 | 180000 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 182 | 20231214 | 175900 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 2723 |
| 183 | 20231214 | 175800 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 184 | 20231214 | 175700 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 185 | 20231214 | 175600 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 186 | 20231214 | 175500 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 187 | 20231214 | 175400 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 188 | 20231214 | 175300 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 189 | 20231214 | 175200 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 190 | 20231214 | 175100 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 191 | 20231214 | 175000 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 192 | 20231214 | 174900 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 193 | 20231214 | 174800 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 194 | 20231214 | 174700 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 195 | 20231214 | 174600 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 196 | 20231214 | 174500 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 197 | 20231214 | 174400 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 198 | 20231214 | 174300 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 199 | 20231214 | 174200 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 200 | 20231214 | 174100 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 201 | 20231214 | 174000 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 202 | 20231214 | 173900 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 203 | 20231214 | 173800 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 204 | 20231214 | 173700 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 205 | 20231214 | 173600 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 206 | 20231214 | 173500 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 207 | 20231214 | 173400 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 208 | 20231214 | 173300 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 209 | 20231214 | 173200 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 210 | 20231214 | 173100 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 211 | 20231214 | 173000 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 212 | 20231214 | 172900 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 2723 |
| 213 | 20231214 | 172800 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 214 | 20231214 | 172700 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 215 | 20231214 | 172600 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 216 | 20231214 | 172500 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 217 | 20231214 | 172400 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 218 | 20231214 | 172300 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 219 | 20231214 | 172200 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 220 | 20231214 | 172100 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 221 | 20231214 | 172000 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 222 | 20231214 | 171900 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 223 | 20231214 | 171800 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 224 | 20231214 | 171700 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 225 | 20231214 | 171600 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 226 | 20231214 | 171500 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 227 | 20231214 | 171400 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 228 | 20231214 | 171300 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 229 | 20231214 | 171200 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 230 | 20231214 | 171100 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 231 | 20231214 | 171000 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 232 | 20231214 | 170900 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 233 | 20231214 | 170800 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 234 | 20231214 | 170700 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 235 | 20231214 | 170600 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 236 | 20231214 | 170500 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 237 | 20231214 | 170400 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 238 | 20231214 | 170300 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 239 | 20231214 | 170200 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 240 | 20231214 | 170100 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 241 | 20231214 | 170000 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 242 | 20231214 | 165900 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 2723 |
| 243 | 20231214 | 165800 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 244 | 20231214 | 165700 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 245 | 20231214 | 165600 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 246 | 20231214 | 165500 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 247 | 20231214 | 165400 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 248 | 20231214 | 165300 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 249 | 20231214 | 165200 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 250 | 20231214 | 165100 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 251 | 20231214 | 165000 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 252 | 20231214 | 164900 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 253 | 20231214 | 164800 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 254 | 20231214 | 164700 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 255 | 20231214 | 164600 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 256 | 20231214 | 164500 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 257 | 20231214 | 164400 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 258 | 20231214 | 164300 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 259 | 20231214 | 164200 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 260 | 20231214 | 164100 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 261 | 20231214 | 164000 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 262 | 20231214 | 163900 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 263 | 20231214 | 163800 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 264 | 20231214 | 163700 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 265 | 20231214 | 163600 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 266 | 20231214 | 163500 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 267 | 20231214 | 163400 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 268 | 20231214 | 163300 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 269 | 20231214 | 163200 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 270 | 20231214 | 163100 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 271 | 20231214 | 163000 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 272 | 20231214 | 162900 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 2723 |
| 273 | 20231214 | 162800 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 274 | 20231214 | 162700 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 275 | 20231214 | 162600 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 276 | 20231214 | 162500 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 277 | 20231214 | 162400 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 278 | 20231214 | 162300 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 279 | 20231214 | 162200 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 280 | 20231214 | 162100 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 281 | 20231214 | 162000 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 282 | 20231214 | 161900 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 283 | 20231214 | 161800 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 284 | 20231214 | 161700 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 285 | 20231214 | 161600 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 286 | 20231214 | 161500 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 287 | 20231214 | 161400 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 288 | 20231214 | 161300 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 289 | 20231214 | 161200 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 290 | 20231214 | 161100 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 291 | 20231214 | 161000 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 292 | 20231214 | 160900 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 293 | 20231214 | 160800 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 294 | 20231214 | 160700 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 295 | 20231214 | 160600 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 296 | 20231214 | 160500 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 297 | 20231214 | 160400 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 298 | 20231214 | 160300 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 299 | 20231214 | 160200 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 300 | 20231214 | 160100 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 301 | 20231214 | 160000 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 302 | 20231214 | 155900 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 2723 |
| 303 | 20231214 | 155800 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 304 | 20231214 | 155700 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 305 | 20231214 | 155600 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 306 | 20231214 | 155500 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 307 | 20231214 | 155400 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 308 | 20231214 | 155300 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 309 | 20231214 | 155200 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 310 | 20231214 | 155100 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 311 | 20231214 | 155000 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 312 | 20231214 | 154900 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 313 | 20231214 | 154800 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 314 | 20231214 | 154700 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 315 | 20231214 | 154600 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 316 | 20231214 | 154500 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 317 | 20231214 | 154400 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 318 | 20231214 | 154300 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 319 | 20231214 | 154200 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 320 | 20231214 | 154100 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 321 | 20231214 | 154000 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 322 | 20231214 | 153900 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 323 | 20231214 | 153800 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 324 | 20231214 | 153700 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 325 | 20231214 | 153600 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 326 | 20231214 | 153500 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 327 | 20231214 | 153400 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 328 | 20231214 | 153300 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 329 | 20231214 | 153200 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 330 | 20231214 | 153100 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 0 |
| 331 | 20231214 | 153000 | 48416548200 | 163200 | 163200 | 163200 | 163200 | 2723 |
| 332 | 20231214 | 152900 | 47972154600 | 164000 | 164000 | 164000 | 164000 | 0 |
| 333 | 20231214 | 152800 | 47972154600 | 164000 | 164000 | 164000 | 164000 | 0 |
| 334 | 20231214 | 152700 | 47972154600 | 164000 | 164000 | 164000 | 164000 | 0 |
| 335 | 20231214 | 152600 | 47972154600 | 164000 | 164000 | 164000 | 164000 | 0 |
| 336 | 20231214 | 152500 | 47972154600 | 164000 | 164000 | 164000 | 164000 | 0 |
| 337 | 20231214 | 152400 | 47972154600 | 164000 | 164000 | 164000 | 164000 | 0 |
| 338 | 20231214 | 152300 | 47972154600 | 164000 | 164000 | 164000 | 164000 | 0 |
| 339 | 20231214 | 152200 | 47972154600 | 164000 | 164000 | 164000 | 164000 | 0 |
| 340 | 20231214 | 152100 | 47972154600 | 164000 | 164000 | 164000 | 164000 | 0 |
| 341 | 20231214 | 152000 | 47972154600 | 164000 | 164000 | 164000 | 164000 | 0 |
| 342 | 20231214 | 151900 | 47972154600 | 164000 | 164100 | 164200 | 163900 | 207 |
| 343 | 20231214 | 151800 | 47938188800 | 163900 | 164100 | 164200 | 163900 | 146 |
| 344 | 20231214 | 151700 | 47914239800 | 164000 | 164200 | 164400 | 164000 | 577 |
| 345 | 20231214 | 151600 | 47819499900 | 164300 | 164200 | 164400 | 164200 | 679 |
| 346 | 20231214 | 151500 | 47707955800 | 164200 | 164300 | 164500 | 164200 | 967 |
| 347 | 20231214 | 151400 | 47548983400 | 164300 | 164200 | 164400 | 164200 | 703 |
| 348 | 20231214 | 151300 | 47433479000 | 164200 | 164100 | 164200 | 164000 | 540 |
| 349 | 20231214 | 151200 | 47344875700 | 164000 | 164200 | 164200 | 163900 | 643 |
| 350 | 20231214 | 151100 | 47239380900 | 164300 | 164300 | 164500 | 164200 | 1651 |
| 351 | 20231214 | 151000 | 46968095000 | 164300 | 164200 | 164400 | 164200 | 1645 |
| 352 | 20231214 | 150900 | 46697795300 | 164200 | 164100 | 164200 | 164000 | 1183 |
| 353 | 20231214 | 150800 | 46503656600 | 164000 | 164000 | 164100 | 164000 | 495 |
| 354 | 20231214 | 150700 | 46422446100 | 164100 | 163800 | 164100 | 163800 | 945 |
| 355 | 20231214 | 150600 | 46267539600 | 163800 | 163900 | 163900 | 163700 | 513 |
| 356 | 20231214 | 150500 | 46183535500 | 163800 | 163700 | 164000 | 163600 | 748 |
| 357 | 20231214 | 150400 | 46061018900 | 163700 | 163600 | 163700 | 163500 | 336 |
| 358 | 20231214 | 150300 | 46006043500 | 163600 | 163500 | 163700 | 163500 | 293 |
| 359 | 20231214 | 150200 | 45958108900 | 163500 | 163500 | 163600 | 163500 | 310 |
| 360 | 20231214 | 150100 | 45907402400 | 163600 | 163400 | 163600 | 163300 | 516 |
| 361 | 20231214 | 150000 | 45823042200 | 163300 | 163600 | 163700 | 163200 | 901 |
| 362 | 20231214 | 145900 | 45675792100 | 163500 | 163500 | 163600 | 163500 | 368 |
| 363 | 20231214 | 145800 | 45615613500 | 163600 | 163400 | 163600 | 163400 | 297 |
| 364 | 20231214 | 145700 | 45567059300 | 163500 | 163300 | 163600 | 163200 | 514 |
| 365 | 20231214 | 145600 | 45483067700 | 163400 | 163600 | 163600 | 163200 | 424 |
| 366 | 20231214 | 145500 | 45413767100 | 163600 | 163100 | 164000 | 163100 | 490 |
| 367 | 20231214 | 145400 | 45333654400 | 163300 | 163800 | 163800 | 163100 | 1001 |
| 368 | 20231214 | 145300 | 45170126100 | 163800 | 163400 | 163800 | 163400 | 493 |
| 369 | 20231214 | 145200 | 45089517100 | 163500 | 163400 | 163500 | 163300 | 680 |
| 370 | 20231214 | 145100 | 44978406000 | 163300 | 163400 | 163500 | 163300 | 548 |
| 371 | 20231214 | 145000 | 44888890400 | 163400 | 163600 | 163700 | 163300 | 1531 |
| 372 | 20231214 | 144900 | 44638551300 | 163600 | 164100 | 164100 | 163600 | 1716 |
| 373 | 20231214 | 144800 | 44357442300 | 164100 | 164300 | 164400 | 164000 | 1507 |
| 374 | 20231214 | 144700 | 44110033600 | 164100 | 164100 | 164300 | 164000 | 750 |
| 375 | 20231214 | 144600 | 43986944000 | 164000 | 163900 | 164100 | 163900 | 1994 |
| 376 | 20231214 | 144500 | 43659888700 | 163800 | 163800 | 163900 | 163700 | 752 |
| 377 | 20231214 | 144400 | 43536672500 | 163800 | 163800 | 163800 | 163700 | 490 |
| 378 | 20231214 | 144300 | 43456432100 | 163800 | 163800 | 163900 | 163600 | 1442 |
| 379 | 20231214 | 144200 | 43220297900 | 163800 | 163600 | 163900 | 163500 | 855 |
| 380 | 20231214 | 144100 | 43080259000 | 163600 | 163400 | 163800 | 163400 | 895 |
| 381 | 20231214 | 144000 | 42933833500 | 163400 | 163500 | 163600 | 163400 | 805 |
| 382 | 20231214 | 143900 | 42802237100 | 163500 | 163500 | 163600 | 163400 | 679 |
| 383 | 20231214 | 143800 | 42691242900 | 163400 | 163500 | 163600 | 163400 | 610 |
| 384 | 20231214 | 143700 | 42591524400 | 163400 | 163500 | 163600 | 163400 | 594 |
| 385 | 20231214 | 143600 | 42494408900 | 163500 | 163400 | 163500 | 163300 | 438 |
| 386 | 20231214 | 143500 | 42422858300 | 163400 | 163400 | 163400 | 163300 | 388 |
| 387 | 20231214 | 143400 | 42359484900 | 163400 | 163500 | 163500 | 163300 | 953 |
| 388 | 20231214 | 143300 | 42203800400 | 163600 | 163600 | 163600 | 163400 | 845 |
| 389 | 20231214 | 143200 | 42065656000 | 163500 | 163400 | 163600 | 163300 | 519 |
| 390 | 20231214 | 143100 | 41980808000 | 163400 | 163600 | 163800 | 163400 | 1585 |
| 391 | 20231214 | 143000 | 41721405800 | 163700 | 163300 | 163700 | 163200 | 894 |
| 392 | 20231214 | 142900 | 41575268900 | 163300 | 163300 | 163400 | 163200 | 698 |
| 393 | 20231214 | 142800 | 41461288500 | 163400 | 163200 | 163400 | 163200 | 517 |
| 394 | 20231214 | 142700 | 41376859500 | 163200 | 163600 | 163700 | 163000 | 1421 |
| 395 | 20231214 | 142600 | 41144731100 | 163600 | 163100 | 163700 | 163000 | 2479 |
| 396 | 20231214 | 142500 | 40739565600 | 163100 | 162600 | 163100 | 162500 | 1069 |
| 397 | 20231214 | 142400 | 40565501800 | 162700 | 162300 | 162700 | 162300 | 1305 |
| 398 | 20231214 | 142300 | 40353444200 | 162300 | 162000 | 162400 | 162000 | 383 |
| 399 | 20231214 | 142200 | 40291301600 | 162000 | 162200 | 162400 | 162000 | 860 |
| 400 | 20231214 | 142100 | 40151771500 | 162200 | 161700 | 162300 | 161700 | 1587 |
| 401 | 20231214 | 142000 | 39894710500 | 161800 | 161700 | 162100 | 161600 | 1336 |
| 402 | 20231214 | 141900 | 39678421500 | 161700 | 161400 | 161700 | 161300 | 1028 |
| 403 | 20231214 | 141800 | 39512353500 | 161400 | 160900 | 161400 | 160900 | 667 |
| 404 | 20231214 | 141700 | 39404866200 | 160900 | 161000 | 161100 | 160900 | 382 |
| 405 | 20231214 | 141600 | 39343385600 | 160900 | 161000 | 161100 | 160900 | 400 |
| 406 | 20231214 | 141500 | 39278988000 | 161100 | 160900 | 161100 | 160900 | 200 |
| 407 | 20231214 | 141400 | 39246796700 | 161000 | 161000 | 161100 | 160900 | 255 |
| 408 | 20231214 | 141300 | 39205744400 | 161000 | 160900 | 161100 | 160900 | 395 |
| 409 | 20231214 | 141200 | 39142158800 | 161000 | 160900 | 161000 | 160900 | 276 |
| 410 | 20231214 | 141100 | 39097746900 | 160900 | 161000 | 161100 | 160900 | 242 |
| 411 | 20231214 | 141000 | 39058788000 | 160900 | 161100 | 161200 | 160900 | 550 |
| 412 | 20231214 | 140900 | 38970222600 | 161200 | 161200 | 161300 | 161100 | 291 |
| 413 | 20231214 | 140800 | 38923328300 | 161100 | 161200 | 161300 | 161100 | 280 |
| 414 | 20231214 | 140700 | 38878200400 | 161300 | 161200 | 161300 | 161100 | 377 |
| 415 | 20231214 | 140600 | 38817430200 | 161100 | 161100 | 161300 | 161000 | 771 |
| 416 | 20231214 | 140500 | 38693219100 | 161100 | 161300 | 161300 | 161100 | 368 |
| 417 | 20231214 | 140400 | 38633895200 | 161400 | 161500 | 161500 | 161400 | 339 |
| 418 | 20231214 | 140300 | 38579172200 | 161500 | 161400 | 161500 | 161400 | 505 |
| 419 | 20231214 | 140200 | 38497634400 | 161400 | 161400 | 161500 | 161400 | 405 |
| 420 | 20231214 | 140100 | 38432243600 | 161400 | 161100 | 161500 | 161100 | 2863 |
| 421 | 20231214 | 140000 | 37970114000 | 161100 | 161000 | 161200 | 160900 | 360 |
| 422 | 20231214 | 135900 | 37912139200 | 161000 | 160900 | 161000 | 160900 | 195 |
| 423 | 20231214 | 135800 | 37880761300 | 160800 | 160700 | 161000 | 160700 | 243 |
| 424 | 20231214 | 135700 | 37841679000 | 160700 | 160700 | 160800 | 160600 | 223 |
| 425 | 20231214 | 135600 | 37805844300 | 160600 | 160600 | 160800 | 160600 | 179 |
| 426 | 20231214 | 135500 | 37777089100 | 160700 | 160500 | 160800 | 160500 | 185 |
| 427 | 20231214 | 135400 | 37747369600 | 160500 | 160600 | 160600 | 160500 | 289 |
| 428 | 20231214 | 135300 | 37700969700 | 160600 | 160800 | 160900 | 160500 | 300 |
| 429 | 20231214 | 135200 | 37652755300 | 160800 | 160900 | 161000 | 160800 | 275 |
| 430 | 20231214 | 135100 | 37608510200 | 160900 | 160800 | 161000 | 160200 | 1468 |
| 431 | 20231214 | 135000 | 37372960700 | 160800 | 160900 | 160900 | 160800 | 205 |
| 432 | 20231214 | 134900 | 37339994400 | 160900 | 160900 | 161000 | 160900 | 213 |
| 433 | 20231214 | 134800 | 37305716600 | 160900 | 160800 | 160900 | 160800 | 238 |
| 434 | 20231214 | 134700 | 37267424600 | 160900 | 161000 | 161100 | 160800 | 168 |
| 435 | 20231214 | 134600 | 37240399000 | 161000 | 160800 | 161200 | 160600 | 466 |
| 436 | 20231214 | 134500 | 37165438700 | 160800 | 161000 | 161000 | 160800 | 404 |
| 437 | 20231214 | 134400 | 37100420000 | 161000 | 161000 | 161200 | 161000 | 235 |
| 438 | 20231214 | 134300 | 37062564700 | 161000 | 161200 | 161200 | 161000 | 452 |
| 439 | 20231214 | 134200 | 36989730700 | 161300 | 161200 | 161300 | 161200 | 451 |
| 440 | 20231214 | 134100 | 36917011600 | 161200 | 161200 | 161300 | 161200 | 409 |
| 441 | 20231214 | 134000 | 36851070800 | 161200 | 161200 | 161300 | 161100 | 346 |
| 442 | 20231214 | 133900 | 36795280600 | 161100 | 161100 | 161200 | 161100 | 427 |
| 443 | 20231214 | 133800 | 36726470900 | 161200 | 161200 | 161200 | 161100 | 231 |
| 444 | 20231214 | 133700 | 36689243500 | 161200 | 160800 | 161200 | 160800 | 493 |
| 445 | 20231214 | 133600 | 36609828700 | 160800 | 160500 | 160900 | 160500 | 566 |
| 446 | 20231214 | 133500 | 36518805000 | 160500 | 160400 | 160700 | 160400 | 412 |
| 447 | 20231214 | 133400 | 36452646200 | 160400 | 160400 | 160600 | 160400 | 326 |
| 448 | 20231214 | 133300 | 36400328700 | 160500 | 159800 | 160500 | 159800 | 342 |
| 449 | 20231214 | 133200 | 36345601100 | 159800 | 159800 | 159900 | 159700 | 206 |
| 450 | 20231214 | 133100 | 36312686200 | 159800 | 159800 | 160000 | 159700 | 436 |
| 451 | 20231214 | 133000 | 36243003900 | 159900 | 159800 | 160000 | 159800 | 165 |
| 452 | 20231214 | 132900 | 36216620300 | 160000 | 159900 | 160000 | 159800 | 186 |
| 453 | 20231214 | 132800 | 36186881500 | 159900 | 160000 | 160100 | 159900 | 310 |
| 454 | 20231214 | 132700 | 36137283700 | 160000 | 160100 | 160200 | 160000 | 150 |
| 455 | 20231214 | 132600 | 36113269000 | 160100 | 159900 | 160200 | 159900 | 265 |
| 456 | 20231214 | 132500 | 36070856300 | 159900 | 159600 | 159900 | 159600 | 221 |
| 457 | 20231214 | 132400 | 36035558400 | 159600 | 160000 | 160000 | 159600 | 448 |
| 458 | 20231214 | 132300 | 35963940500 | 160000 | 160000 | 160100 | 160000 | 183 |
| 459 | 20231214 | 132200 | 35934658400 | 160100 | 160300 | 160300 | 160000 | 391 |
| 460 | 20231214 | 132100 | 35872065100 | 160200 | 160100 | 160300 | 160100 | 390 |
| 461 | 20231214 | 132000 | 35809607400 | 160100 | 160300 | 160300 | 160100 | 243 |
| 462 | 20231214 | 131900 | 35770670100 | 160300 | 160300 | 160500 | 160100 | 466 |
| 463 | 20231214 | 131800 | 35695961300 | 160200 | 160200 | 160300 | 160200 | 165 |
| 464 | 20231214 | 131700 | 35669525800 | 160300 | 160200 | 160400 | 160200 | 225 |
| 465 | 20231214 | 131600 | 35633466100 | 160200 | 160200 | 160300 | 160200 | 224 |
| 466 | 20231214 | 131500 | 35597570300 | 160200 | 160200 | 160300 | 160100 | 152 |
| 467 | 20231214 | 131400 | 35573223200 | 160200 | 160200 | 160300 | 160100 | 151 |
| 468 | 20231214 | 131300 | 35549036400 | 160300 | 160100 | 160500 | 160100 | 310 |
| 469 | 20231214 | 131200 | 35499349400 | 160100 | 160200 | 160400 | 160100 | 219 |
| 470 | 20231214 | 131100 | 35464237800 | 160300 | 159700 | 160300 | 159700 | 507 |
| 471 | 20231214 | 131000 | 35383117900 | 159800 | 159900 | 159900 | 159600 | 174 |
| 472 | 20231214 | 130900 | 35355313100 | 159900 | 159600 | 160000 | 159500 | 334 |
| 473 | 20231214 | 130800 | 35301947000 | 159600 | 159500 | 159800 | 159400 | 151 |
| 474 | 20231214 | 130700 | 35277838700 | 159600 | 159700 | 159800 | 159400 | 330 |
| 475 | 20231214 | 130600 | 35225141200 | 159600 | 159500 | 159600 | 159400 | 520 |
| 476 | 20231214 | 130500 | 35142224300 | 159500 | 159800 | 159900 | 159500 | 156 |
| 477 | 20231214 | 130400 | 35117310300 | 159800 | 159800 | 159900 | 159700 | 247 |
| 478 | 20231214 | 130300 | 35077832500 | 159800 | 159700 | 159900 | 159700 | 144 |
| 479 | 20231214 | 130200 | 35054825100 | 159700 | 159500 | 159800 | 159500 | 187 |
| 480 | 20231214 | 130100 | 35024971800 | 159500 | 159700 | 159900 | 159500 | 246 |
| 481 | 20231214 | 130000 | 34985688700 | 159600 | 159600 | 159700 | 159500 | 265 |
| 482 | 20231214 | 125900 | 34943392600 | 159300 | 159100 | 159500 | 159000 | 505 |
| 483 | 20231214 | 125800 | 34862966100 | 159100 | 159200 | 159300 | 159000 | 212 |
| 484 | 20231214 | 125700 | 34829231700 | 159200 | 159400 | 159500 | 159200 | 127 |
| 485 | 20231214 | 125600 | 34808989500 | 159500 | 159300 | 159500 | 159200 | 151 |
| 486 | 20231214 | 125500 | 34784930300 | 159200 | 159000 | 159400 | 158900 | 713 |
| 487 | 20231214 | 125400 | 34671540200 | 159000 | 159100 | 159200 | 159000 | 259 |
| 488 | 20231214 | 125300 | 34630340900 | 159100 | 159100 | 159400 | 159000 | 453 |
| 489 | 20231214 | 125200 | 34558260400 | 159100 | 159600 | 159700 | 159100 | 1193 |
| 490 | 20231214 | 125100 | 34368196500 | 159500 | 159500 | 159700 | 159500 | 204 |
| 491 | 20231214 | 125000 | 34335649300 | 159500 | 159700 | 159900 | 159500 | 339 |
| 492 | 20231214 | 124900 | 34281525200 | 159700 | 159600 | 159800 | 159500 | 275 |
| 493 | 20231214 | 124800 | 34237621500 | 159500 | 159500 | 159700 | 159500 | 149 |
| 494 | 20231214 | 124700 | 34213846900 | 159500 | 159600 | 159800 | 159500 | 344 |
| 495 | 20231214 | 124600 | 34158939600 | 159600 | 159900 | 160000 | 159400 | 571 |
| 496 | 20231214 | 124500 | 34067744900 | 159700 | 160200 | 160300 | 159500 | 982 |
| 497 | 20231214 | 124400 | 33910633500 | 160300 | 160700 | 160700 | 160200 | 590 |
| 498 | 20231214 | 124300 | 33815930000 | 160700 | 160800 | 161000 | 160700 | 531 |
| 499 | 20231214 | 124200 | 33730540600 | 160800 | 160900 | 161000 | 160800 | 485 |
| 500 | 20231214 | 124100 | 33652506700 | 160900 | 160900 | 161000 | 160900 | 190 |
| 501 | 20231214 | 124000 | 33621933100 | 160900 | 160900 | 161000 | 160800 | 314 |
| 502 | 20231214 | 123900 | 33571422400 | 160900 | 161000 | 161100 | 160900 | 465 |
| 503 | 20231214 | 123800 | 33496567900 | 161100 | 161100 | 161200 | 160900 | 416 |
| 504 | 20231214 | 123700 | 33429587700 | 161000 | 160900 | 161100 | 160900 | 542 |
| 505 | 20231214 | 123600 | 33342309100 | 160900 | 160800 | 161000 | 160800 | 233 |
| 506 | 20231214 | 123500 | 33304826200 | 160900 | 160700 | 161000 | 160700 | 341 |
| 507 | 20231214 | 123400 | 33249969400 | 160800 | 160800 | 160900 | 160700 | 403 |
| 508 | 20231214 | 123300 | 33185164200 | 160800 | 161200 | 161200 | 160800 | 438 |
| 509 | 20231214 | 123200 | 33114648900 | 161100 | 160700 | 161100 | 160600 | 466 |
| 510 | 20231214 | 123100 | 33039706100 | 160700 | 160600 | 160800 | 160500 | 379 |
| 511 | 20231214 | 123000 | 32978830800 | 160600 | 161000 | 161000 | 160600 | 324 |
| 512 | 20231214 | 122900 | 32926714600 | 161000 | 160400 | 161300 | 160400 | 4853 |
| 513 | 20231214 | 122800 | 32146717200 | 160300 | 160100 | 160300 | 160100 | 238 |
| 514 | 20231214 | 122700 | 32108590500 | 160100 | 160000 | 160200 | 159900 | 265 |
| 515 | 20231214 | 122600 | 32066169200 | 160000 | 160000 | 160100 | 160000 | 233 |
| 516 | 20231214 | 122500 | 32028880400 | 160000 | 159900 | 160000 | 159800 | 279 |
| 517 | 20231214 | 122400 | 31984257300 | 159800 | 159900 | 160000 | 159800 | 304 |
| 518 | 20231214 | 122300 | 31935647100 | 159900 | 159700 | 160400 | 159700 | 2067 |
| 519 | 20231214 | 122200 | 31604717200 | 159700 | 159700 | 159800 | 159700 | 258 |
| 520 | 20231214 | 122100 | 31563504500 | 159700 | 159600 | 159800 | 159600 | 173 |
| 521 | 20231214 | 122000 | 31535878000 | 159600 | 159600 | 159700 | 159500 | 224 |
| 522 | 20231214 | 121900 | 31500119700 | 159500 | 159700 | 159800 | 159500 | 244 |
| 523 | 20231214 | 121800 | 31461157400 | 159700 | 159600 | 159800 | 159600 | 304 |
| 524 | 20231214 | 121700 | 31412614800 | 159600 | 159500 | 159700 | 159500 | 270 |
| 525 | 20231214 | 121600 | 31369524800 | 159500 | 159300 | 159800 | 159300 | 548 |
| 526 | 20231214 | 121500 | 31282061900 | 159300 | 159200 | 159400 | 159100 | 334 |
| 527 | 20231214 | 121400 | 31228877500 | 159100 | 159100 | 159200 | 159000 | 241 |
| 528 | 20231214 | 121300 | 31190541600 | 159100 | 158900 | 159100 | 158900 | 259 |
| 529 | 20231214 | 121200 | 31149364400 | 159000 | 159000 | 159100 | 158900 | 327 |
| 530 | 20231214 | 121100 | 31097373900 | 159000 | 159100 | 159200 | 159000 | 465 |
| 531 | 20231214 | 121000 | 31023425600 | 159100 | 159200 | 159200 | 159000 | 268 |
| 532 | 20231214 | 120900 | 30980790300 | 159200 | 159200 | 159400 | 159200 | 300 |
| 533 | 20231214 | 120800 | 30933018900 | 159300 | 159300 | 159400 | 159200 | 173 |
| 534 | 20231214 | 120700 | 30905467600 | 159200 | 159200 | 159300 | 159100 | 329 |
| 535 | 20231214 | 120600 | 30853088200 | 159200 | 159100 | 159300 | 159100 | 368 |
| 536 | 20231214 | 120500 | 30794518000 | 159100 | 159100 | 159200 | 159100 | 277 |
| 537 | 20231214 | 120400 | 30750437600 | 159200 | 159300 | 159300 | 159100 | 420 |
| 538 | 20231214 | 120300 | 30683567300 | 159300 | 159500 | 159600 | 159300 | 445 |
| 539 | 20231214 | 120200 | 30612638500 | 159400 | 159500 | 159700 | 159400 | 753 |
| 540 | 20231214 | 120100 | 30492510000 | 159500 | 159600 | 159700 | 159500 | 472 |
| 541 | 20231214 | 120000 | 30417174400 | 159600 | 159600 | 159700 | 159600 | 240 |
| 542 | 20231214 | 115900 | 30378861600 | 159600 | 159400 | 159600 | 159400 | 410 |
| 543 | 20231214 | 115800 | 30313462700 | 159500 | 159400 | 159500 | 159400 | 233 |
| 544 | 20231214 | 115700 | 30276317900 | 159400 | 159200 | 159400 | 159200 | 442 |
| 545 | 20231214 | 115600 | 30205912800 | 159200 | 159000 | 159300 | 159000 | 233 |
| 546 | 20231214 | 115500 | 30168827700 | 159100 | 158900 | 159100 | 158800 | 304 |
| 547 | 20231214 | 115400 | 30120495100 | 158900 | 158700 | 159100 | 158700 | 356 |
| 548 | 20231214 | 115300 | 30063934200 | 158700 | 159000 | 159200 | 158700 | 533 |
| 549 | 20231214 | 115200 | 29979195100 | 159200 | 158400 | 159200 | 158400 | 1131 |
| 550 | 20231214 | 115100 | 29799782900 | 158400 | 158400 | 158500 | 158400 | 210 |
| 551 | 20231214 | 115000 | 29766508500 | 158500 | 158500 | 158600 | 158400 | 1495 |
| 552 | 20231214 | 114900 | 29529525800 | 158500 | 158400 | 158500 | 158400 | 201 |
| 553 | 20231214 | 114800 | 29497680000 | 158400 | 158300 | 158500 | 158300 | 229 |
| 554 | 20231214 | 114700 | 29461404200 | 158300 | 158300 | 158400 | 158300 | 178 |
| 555 | 20231214 | 114600 | 29433225500 | 158300 | 158400 | 158600 | 158300 | 490 |
| 556 | 20231214 | 114500 | 29355569900 | 158400 | 158400 | 158700 | 158400 | 1143 |
| 557 | 20231214 | 114400 | 29174406900 | 158400 | 158200 | 158500 | 158200 | 247 |
| 558 | 20231214 | 114300 | 29135295200 | 158400 | 158400 | 158500 | 158200 | 559 |
| 559 | 20231214 | 114200 | 29046754500 | 158400 | 158400 | 158700 | 158100 | 1912 |
| 560 | 20231214 | 114100 | 28743727000 | 158400 | 157700 | 158500 | 157700 | 1075 |
| 561 | 20231214 | 114000 | 28573666000 | 157700 | 157300 | 157700 | 157300 | 1387 |
| 562 | 20231214 | 113900 | 28355273900 | 157400 | 157400 | 157400 | 157200 | 334 |
| 563 | 20231214 | 113800 | 28302731800 | 157300 | 157200 | 157300 | 157200 | 277 |
| 564 | 20231214 | 113700 | 28259170400 | 157200 | 157200 | 157300 | 157200 | 359 |
| 565 | 20231214 | 113600 | 28202721100 | 157200 | 157300 | 157400 | 157200 | 251 |
| 566 | 20231214 | 113500 | 28163248400 | 157300 | 157300 | 157400 | 157200 | 386 |
| 567 | 20231214 | 113400 | 28102533400 | 157400 | 157400 | 157500 | 157300 | 517 |
| 568 | 20231214 | 113300 | 28021135400 | 157500 | 157300 | 157500 | 157200 | 570 |
| 569 | 20231214 | 113200 | 27931453600 | 157300 | 157300 | 157400 | 157200 | 317 |
| 570 | 20231214 | 113100 | 27881598100 | 157200 | 157500 | 157500 | 157200 | 1081 |
| 571 | 20231214 | 113000 | 27711615800 | 157500 | 157600 | 157600 | 157500 | 315 |
| 572 | 20231214 | 112900 | 27661993800 | 157600 | 157700 | 157700 | 157600 | 170 |
| 573 | 20231214 | 112800 | 27635196900 | 157700 | 157900 | 157900 | 157400 | 1226 |
| 574 | 20231214 | 112700 | 27441913200 | 157800 | 157800 | 157800 | 157800 | 255 |
| 575 | 20231214 | 112600 | 27401674200 | 157800 | 157800 | 158100 | 157800 | 458 |
| 576 | 20231214 | 112500 | 27329336100 | 157800 | 158100 | 158100 | 157800 | 478 |
| 577 | 20231214 | 112400 | 27253854200 | 158100 | 158200 | 158400 | 158100 | 638 |
| 578 | 20231214 | 112300 | 27152916900 | 158300 | 158000 | 158500 | 158000 | 1532 |
| 579 | 20231214 | 112200 | 26910177300 | 158000 | 157400 | 158100 | 157400 | 935 |
| 580 | 20231214 | 112100 | 26762717300 | 157400 | 157200 | 157400 | 157200 | 438 |
| 581 | 20231214 | 112000 | 26693839100 | 157200 | 157300 | 157400 | 157200 | 655 |
| 582 | 20231214 | 111900 | 26590828200 | 157300 | 157400 | 157500 | 157100 | 1384 |
| 583 | 20231214 | 111800 | 26373197200 | 157400 | 157500 | 157600 | 157200 | 2194 |
| 584 | 20231214 | 111700 | 26027975700 | 157500 | 157800 | 157800 | 157400 | 1645 |
| 585 | 20231214 | 111600 | 25768750100 | 157700 | 157900 | 157900 | 157700 | 1073 |
| 586 | 20231214 | 111500 | 25599407800 | 157800 | 157800 | 157900 | 157700 | 784 |
| 587 | 20231214 | 111400 | 25475689200 | 157800 | 157900 | 157900 | 157700 | 541 |
| 588 | 20231214 | 111300 | 25390309600 | 157900 | 157900 | 158000 | 157800 | 697 |
| 589 | 20231214 | 111200 | 25280276900 | 158000 | 157900 | 158100 | 157800 | 824 |
| 590 | 20231214 | 111100 | 25150163200 | 157900 | 158000 | 158200 | 157800 | 1550 |
| 591 | 20231214 | 111000 | 24905355400 | 158000 | 158400 | 158400 | 157900 | 5854 |
| 592 | 20231214 | 110900 | 23979708000 | 158500 | 158600 | 158600 | 158400 | 695 |
| 593 | 20231214 | 110800 | 23869577700 | 158500 | 158500 | 158600 | 158500 | 993 |
| 594 | 20231214 | 110700 | 23712173700 | 158600 | 158600 | 158700 | 158500 | 803 |
| 595 | 20231214 | 110600 | 23584848400 | 158600 | 158700 | 158800 | 158600 | 872 |
| 596 | 20231214 | 110500 | 23446476900 | 158700 | 159000 | 159100 | 158700 | 523 |
| 597 | 20231214 | 110400 | 23363358600 | 159100 | 158800 | 159100 | 158700 | 1117 |
| 598 | 20231214 | 110300 | 23185983500 | 158800 | 158800 | 158900 | 158600 | 566 |
| 599 | 20231214 | 110200 | 23096133900 | 158800 | 158900 | 159000 | 158700 | 481 |
| 600 | 20231214 | 110100 | 23019718100 | 158900 | 158800 | 159000 | 158700 | 1822 |
| 601 | 20231214 | 110000 | 22730354900 | 158800 | 159100 | 159200 | 158800 | 922 |
| 602 | 20231214 | 105900 | 22583823400 | 159100 | 159400 | 159400 | 159000 | 518 |
| 603 | 20231214 | 105800 | 22501362000 | 159400 | 159100 | 159400 | 158800 | 2029 |
| 604 | 20231214 | 105700 | 22178593300 | 159100 | 159600 | 159600 | 159000 | 3264 |
| 605 | 20231214 | 105600 | 21658763000 | 159600 | 159600 | 159700 | 159500 | 643 |
| 606 | 20231214 | 105500 | 21556127100 | 159600 | 159800 | 159900 | 159600 | 1101 |
| 607 | 20231214 | 105400 | 21380309400 | 159800 | 159800 | 159900 | 159700 | 511 |
| 608 | 20231214 | 105300 | 21298649100 | 159800 | 159800 | 160200 | 159700 | 1261 |
| 609 | 20231214 | 105200 | 21096895600 | 159800 | 159700 | 159900 | 159700 | 491 |
| 610 | 20231214 | 105100 | 21018461500 | 159600 | 159500 | 159800 | 159500 | 1149 |
| 611 | 20231214 | 105000 | 20835104000 | 159500 | 159700 | 159900 | 159500 | 1159 |
| 612 | 20231214 | 104900 | 20650018700 | 159700 | 159800 | 159900 | 159700 | 1538 |
| 613 | 20231214 | 104800 | 20404337000 | 159800 | 160100 | 160100 | 159700 | 3543 |
| 614 | 20231214 | 104700 | 19837650800 | 160000 | 160100 | 160200 | 160000 | 1472 |
| 615 | 20231214 | 104600 | 19602092200 | 160100 | 160200 | 160300 | 160100 | 828 |
| 616 | 20231214 | 104500 | 19469477600 | 160200 | 160300 | 160400 | 160100 | 687 |
| 617 | 20231214 | 104400 | 19359406800 | 160300 | 160600 | 160600 | 160300 | 461 |
| 618 | 20231214 | 104300 | 19285418300 | 160600 | 160600 | 160700 | 160500 | 574 |
| 619 | 20231214 | 104200 | 19193230400 | 160500 | 160300 | 160500 | 160200 | 788 |
| 620 | 20231214 | 104100 | 19066924000 | 160300 | 160500 | 160600 | 160200 | 1059 |
| 621 | 20231214 | 104000 | 18897097500 | 160500 | 160600 | 160700 | 160500 | 652 |
| 622 | 20231214 | 103900 | 18792426100 | 160600 | 160900 | 160900 | 160500 | 718 |
| 623 | 20231214 | 103800 | 18677066100 | 160800 | 160800 | 161100 | 160800 | 839 |
| 624 | 20231214 | 103700 | 18542105200 | 160800 | 160800 | 161000 | 160700 | 1008 |
| 625 | 20231214 | 103600 | 18380020700 | 160800 | 161100 | 161200 | 160800 | 3408 |
| 626 | 20231214 | 103500 | 17831275800 | 161100 | 161100 | 161300 | 161100 | 497 |
| 627 | 20231214 | 103400 | 17751188300 | 161100 | 161200 | 161300 | 161100 | 595 |
| 628 | 20231214 | 103300 | 17655318000 | 161200 | 161200 | 161200 | 161100 | 358 |
| 629 | 20231214 | 103200 | 17597623100 | 161100 | 161600 | 161700 | 161100 | 639 |
| 630 | 20231214 | 103100 | 17494428000 | 161600 | 161700 | 161800 | 161600 | 687 |
| 631 | 20231214 | 103000 | 17383372900 | 161700 | 161700 | 161800 | 161600 | 408 |
| 632 | 20231214 | 102900 | 17317397800 | 161700 | 161400 | 161800 | 161400 | 452 |
| 633 | 20231214 | 102800 | 17244324100 | 161200 | 161100 | 161300 | 161000 | 2484 |
| 634 | 20231214 | 102700 | 16844078100 | 161100 | 161300 | 161300 | 161100 | 1589 |
| 635 | 20231214 | 102600 | 16587927100 | 161300 | 161300 | 161400 | 161200 | 956 |
| 636 | 20231214 | 102500 | 16433730000 | 161300 | 161400 | 161500 | 161300 | 548 |
| 637 | 20231214 | 102400 | 16345286500 | 161400 | 161600 | 161800 | 161400 | 558 |
| 638 | 20231214 | 102300 | 16255198800 | 161800 | 161500 | 161900 | 161400 | 880 |
| 639 | 20231214 | 102200 | 16112898900 | 161400 | 161600 | 161700 | 161400 | 529 |
| 640 | 20231214 | 102100 | 16027432500 | 161600 | 161800 | 161800 | 161600 | 275 |
| 641 | 20231214 | 102000 | 15982975900 | 161800 | 161800 | 161900 | 161600 | 533 |
| 642 | 20231214 | 101900 | 15896795400 | 161700 | 161700 | 161800 | 161700 | 174 |
| 643 | 20231214 | 101800 | 15868656400 | 161700 | 161700 | 161800 | 161700 | 271 |
| 644 | 20231214 | 101700 | 15824833600 | 161700 | 161900 | 162000 | 161700 | 790 |
| 645 | 20231214 | 101600 | 15696968200 | 161900 | 161900 | 162200 | 161900 | 280 |
| 646 | 20231214 | 101500 | 15651601400 | 161900 | 162300 | 162500 | 161900 | 365 |
| 647 | 20231214 | 101400 | 15592360500 | 162400 | 162200 | 162700 | 162200 | 404 |
| 648 | 20231214 | 101300 | 15526741700 | 162200 | 161600 | 162500 | 161600 | 1259 |
| 649 | 20231214 | 101200 | 15322720800 | 161700 | 161500 | 161800 | 161400 | 1155 |
| 650 | 20231214 | 101100 | 15136144100 | 161500 | 161900 | 161900 | 161500 | 1009 |
| 651 | 20231214 | 101000 | 14972940300 | 161900 | 162100 | 162200 | 161900 | 2512 |
| 652 | 20231214 | 100900 | 14565969800 | 162000 | 162400 | 162600 | 162000 | 4642 |
| 653 | 20231214 | 100800 | 13813039500 | 162500 | 162300 | 162500 | 162300 | 241 |
| 654 | 20231214 | 100700 | 13773907800 | 162300 | 162400 | 162400 | 162300 | 480 |
| 655 | 20231214 | 100600 | 13695997700 | 162300 | 162600 | 162600 | 162300 | 1217 |
| 656 | 20231214 | 100500 | 13498268200 | 162600 | 162800 | 162800 | 162500 | 686 |
| 657 | 20231214 | 100400 | 13386706100 | 162700 | 162700 | 162800 | 162700 | 365 |
| 658 | 20231214 | 100300 | 13327309100 | 162600 | 162700 | 162700 | 162600 | 288 |
| 659 | 20231214 | 100200 | 13280459300 | 162700 | 162800 | 162800 | 162700 | 259 |
| 660 | 20231214 | 100100 | 13238309400 | 162800 | 162900 | 162900 | 162700 | 225 |
| 661 | 20231214 | 100000 | 13201682300 | 162900 | 162600 | 162900 | 162600 | 438 |
| 662 | 20231214 | 095900 | 13130380500 | 162700 | 162800 | 162900 | 162500 | 1020 |
| 663 | 20231214 | 095800 | 12964470300 | 162800 | 162800 | 162900 | 162700 | 861 |
| 664 | 20231214 | 095700 | 12824292800 | 162900 | 162900 | 163000 | 162800 | 455 |
| 665 | 20231214 | 095600 | 12750208500 | 162900 | 162800 | 163000 | 162800 | 412 |
| 666 | 20231214 | 095500 | 12683109400 | 162900 | 163100 | 163100 | 162800 | 641 |
| 667 | 20231214 | 095400 | 12578688700 | 163000 | 163100 | 163100 | 162900 | 871 |
| 668 | 20231214 | 095300 | 12436721000 | 163000 | 163100 | 163200 | 163000 | 356 |
| 669 | 20231214 | 095200 | 12378655000 | 163200 | 163100 | 163400 | 163000 | 595 |
| 670 | 20231214 | 095100 | 12281610500 | 163100 | 163300 | 163300 | 163000 | 1214 |
| 671 | 20231214 | 095000 | 12083644300 | 163300 | 163000 | 163400 | 163000 | 775 |
| 672 | 20231214 | 094900 | 11957215100 | 163000 | 162900 | 163300 | 162800 | 456 |
| 673 | 20231214 | 094800 | 11882891000 | 162800 | 163300 | 163400 | 162800 | 1331 |
| 674 | 20231214 | 094700 | 11665889400 | 163300 | 163400 | 163600 | 163300 | 404 |
| 675 | 20231214 | 094600 | 11599868300 | 163400 | 163700 | 163800 | 163400 | 287 |
| 676 | 20231214 | 094500 | 11552927100 | 163800 | 164100 | 164200 | 163800 | 346 |
| 677 | 20231214 | 094400 | 11496213200 | 164300 | 163300 | 164300 | 163100 | 1696 |
| 678 | 20231214 | 094300 | 11218572700 | 163300 | 163600 | 163600 | 163200 | 349 |
| 679 | 20231214 | 094200 | 11161549900 | 163600 | 164100 | 164200 | 163500 | 443 |
| 680 | 20231214 | 094100 | 11088953800 | 164000 | 163300 | 164100 | 163300 | 729 |
| 681 | 20231214 | 094000 | 10969571000 | 163300 | 162700 | 164100 | 162700 | 2212 |
| 682 | 20231214 | 093900 | 10608195200 | 162700 | 163200 | 163200 | 162700 | 3239 |
| 683 | 20231214 | 093800 | 10080418800 | 163200 | 163500 | 163600 | 163200 | 820 |
| 684 | 20231214 | 093700 | 9946422900 | 163500 | 163500 | 163600 | 163500 | 407 |
| 685 | 20231214 | 093600 | 9879864700 | 163500 | 163500 | 163600 | 163400 | 484 |
| 686 | 20231214 | 093500 | 9800732900 | 163500 | 163600 | 163700 | 163400 | 1384 |
| 687 | 20231214 | 093400 | 9574446800 | 163400 | 163600 | 163700 | 163400 | 1537 |
| 688 | 20231214 | 093300 | 9323014300 | 163600 | 163600 | 163700 | 163500 | 563 |
| 689 | 20231214 | 093200 | 9230908300 | 163600 | 164200 | 164200 | 163500 | 1035 |
| 690 | 20231214 | 093100 | 9061317700 | 164100 | 164400 | 164500 | 164100 | 611 |
| 691 | 20231214 | 093000 | 8960900700 | 164500 | 164500 | 164500 | 164300 | 572 |
| 692 | 20231214 | 092900 | 8866870300 | 164600 | 163900 | 164600 | 163800 | 712 |
| 693 | 20231214 | 092800 | 8749941900 | 163900 | 164300 | 164300 | 163800 | 1505 |
| 694 | 20231214 | 092700 | 8503160400 | 164300 | 163800 | 164300 | 163800 | 1124 |
| 695 | 20231214 | 092600 | 8318736300 | 163800 | 163600 | 163900 | 163600 | 539 |
| 696 | 20231214 | 092500 | 8230497500 | 163500 | 163100 | 163700 | 163000 | 1502 |
| 697 | 20231214 | 092400 | 7985220100 | 163200 | 163800 | 164000 | 163000 | 5049 |
| 698 | 20231214 | 092300 | 7160879200 | 163800 | 163800 | 164200 | 163700 | 946 |
| 699 | 20231214 | 092200 | 7005776400 | 163700 | 163800 | 164200 | 163700 | 605 |
| 700 | 20231214 | 092100 | 6906635000 | 163800 | 163900 | 164000 | 163700 | 728 |
| 701 | 20231214 | 092000 | 6787369000 | 163900 | 164400 | 164400 | 163900 | 506 |
| 702 | 20231214 | 091900 | 6704386600 | 164100 | 163800 | 164600 | 163500 | 2051 |
| 703 | 20231214 | 091800 | 6368423500 | 163700 | 163800 | 164300 | 163700 | 1536 |
| 704 | 20231214 | 091700 | 6116655600 | 163900 | 164400 | 164600 | 163800 | 1318 |
| 705 | 20231214 | 091600 | 5900144500 | 164400 | 165200 | 165200 | 164200 | 1069 |
| 706 | 20231214 | 091500 | 5724199800 | 165000 | 164200 | 165500 | 163400 | 2562 |
| 707 | 20231214 | 091400 | 5303977500 | 164200 | 165100 | 165200 | 163200 | 5442 |
| 708 | 20231214 | 091300 | 4410079900 | 165100 | 165900 | 165900 | 164900 | 3064 |
| 709 | 20231214 | 091200 | 3903750600 | 165900 | 165600 | 166300 | 165600 | 500 |
| 710 | 20231214 | 091100 | 3820730900 | 165600 | 165900 | 166000 | 165500 | 1224 |
| 711 | 20231214 | 091000 | 3618059700 | 165900 | 165100 | 165900 | 164500 | 1364 |
| 712 | 20231214 | 090900 | 3392852300 | 165000 | 166900 | 167000 | 165000 | 4470 |
| 713 | 20231214 | 090800 | 2651395400 | 166900 | 166500 | 167600 | 166300 | 868 |
| 714 | 20231214 | 090700 | 2506531600 | 166700 | 166800 | 167200 | 166300 | 1434 |
| 715 | 20231214 | 090600 | 2267380200 | 166900 | 168300 | 168400 | 166900 | 2448 |
| 716 | 20231214 | 090500 | 1856907600 | 168300 | 168400 | 168600 | 168300 | 351 |
| 717 | 20231214 | 090400 | 1797808500 | 168400 | 168400 | 168700 | 168300 | 506 |
| 718 | 20231214 | 090300 | 1712558200 | 168400 | 168100 | 168400 | 167600 | 1305 |
| 719 | 20231214 | 090200 | 1493340600 | 168200 | 169600 | 169600 | 168100 | 2531 |
| 720 | 20231214 | 090100 | 1067131200 | 169600 | 170000 | 170700 | 169300 | 1240 |
| 721 | 20231214 | 090000 | 856254500 | 170000 | 169500 | 170400 | 168200 | 5054 |