38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 204700 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 535990 |
| 3 | 20231214 | 204600 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 4 | 20231214 | 204500 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 5 | 20231214 | 204400 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 6 | 20231214 | 204300 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 7 | 20231214 | 204200 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 8 | 20231214 | 204100 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 9 | 20231214 | 204000 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 10 | 20231214 | 203900 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 11 | 20231214 | 203800 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 12 | 20231214 | 203700 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 13 | 20231214 | 203600 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 14 | 20231214 | 203500 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 15 | 20231214 | 203400 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 16 | 20231214 | 203300 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 17 | 20231214 | 203200 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 18 | 20231214 | 203100 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 19 | 20231214 | 203000 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 20 | 20231214 | 202900 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 21 | 20231214 | 202800 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 22 | 20231214 | 202700 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 23 | 20231214 | 202600 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 24 | 20231214 | 202500 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 25 | 20231214 | 202400 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 26 | 20231214 | 202300 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 27 | 20231214 | 202200 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 28 | 20231214 | 202100 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 29 | 20231214 | 202000 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 30 | 20231214 | 201900 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 31 | 20231214 | 201800 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 32 | 20231214 | 201700 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 535990 |
| 33 | 20231214 | 201600 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 34 | 20231214 | 201500 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 35 | 20231214 | 201400 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 36 | 20231214 | 201300 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 37 | 20231214 | 201200 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 38 | 20231214 | 201100 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 39 | 20231214 | 201000 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 40 | 20231214 | 200900 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 41 | 20231214 | 200800 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 42 | 20231214 | 200700 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 43 | 20231214 | 200600 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 44 | 20231214 | 200500 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 45 | 20231214 | 200400 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 46 | 20231214 | 200300 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 47 | 20231214 | 200200 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 48 | 20231214 | 200100 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 49 | 20231214 | 200000 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 50 | 20231214 | 195900 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 51 | 20231214 | 195800 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 52 | 20231214 | 195700 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 53 | 20231214 | 195600 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 54 | 20231214 | 195500 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 55 | 20231214 | 195400 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 56 | 20231214 | 195300 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 57 | 20231214 | 195200 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 58 | 20231214 | 195100 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 59 | 20231214 | 195000 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 60 | 20231214 | 194900 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 61 | 20231214 | 194800 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 62 | 20231214 | 194700 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 535990 |
| 63 | 20231214 | 194600 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 64 | 20231214 | 194500 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 65 | 20231214 | 194400 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 66 | 20231214 | 194300 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 67 | 20231214 | 194200 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 68 | 20231214 | 194100 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 69 | 20231214 | 194000 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 70 | 20231214 | 193900 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 71 | 20231214 | 193800 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 72 | 20231214 | 193700 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 73 | 20231214 | 193600 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 74 | 20231214 | 193500 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 75 | 20231214 | 193400 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 76 | 20231214 | 193300 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 77 | 20231214 | 193200 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 78 | 20231214 | 193100 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 79 | 20231214 | 193000 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 80 | 20231214 | 192900 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 81 | 20231214 | 192800 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 82 | 20231214 | 192700 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 83 | 20231214 | 192600 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 84 | 20231214 | 192500 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 85 | 20231214 | 192400 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 86 | 20231214 | 192300 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 87 | 20231214 | 192200 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 88 | 20231214 | 192100 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 89 | 20231214 | 192000 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 90 | 20231214 | 191900 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 91 | 20231214 | 191800 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 92 | 20231214 | 191700 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 535990 |
| 93 | 20231214 | 191600 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 94 | 20231214 | 191500 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 95 | 20231214 | 191400 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 96 | 20231214 | 191300 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 97 | 20231214 | 191200 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 98 | 20231214 | 191100 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 99 | 20231214 | 191000 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 100 | 20231214 | 190900 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 101 | 20231214 | 190800 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 102 | 20231214 | 190700 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 103 | 20231214 | 190600 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 104 | 20231214 | 190500 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 105 | 20231214 | 190400 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 106 | 20231214 | 190300 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 107 | 20231214 | 190200 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 108 | 20231214 | 190100 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 109 | 20231214 | 190000 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 110 | 20231214 | 185900 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 111 | 20231214 | 185800 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 112 | 20231214 | 185700 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 113 | 20231214 | 185600 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 114 | 20231214 | 185500 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 115 | 20231214 | 185400 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 116 | 20231214 | 185300 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 117 | 20231214 | 185200 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 118 | 20231214 | 185100 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 119 | 20231214 | 185000 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 120 | 20231214 | 184900 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 121 | 20231214 | 184800 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 122 | 20231214 | 184700 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 535990 |
| 123 | 20231214 | 184600 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 124 | 20231214 | 184500 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 125 | 20231214 | 184400 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 126 | 20231214 | 184300 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 127 | 20231214 | 184200 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 128 | 20231214 | 184100 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 129 | 20231214 | 184000 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 130 | 20231214 | 183900 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 131 | 20231214 | 183800 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 132 | 20231214 | 183700 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 133 | 20231214 | 183600 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 134 | 20231214 | 183500 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 135 | 20231214 | 183400 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 136 | 20231214 | 183300 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 137 | 20231214 | 183200 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 138 | 20231214 | 183100 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 139 | 20231214 | 183000 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 140 | 20231214 | 182900 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 141 | 20231214 | 182800 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 142 | 20231214 | 182700 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 143 | 20231214 | 182600 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 144 | 20231214 | 182500 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 145 | 20231214 | 182400 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 146 | 20231214 | 182300 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 147 | 20231214 | 182200 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 148 | 20231214 | 182100 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 149 | 20231214 | 182000 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 150 | 20231214 | 181900 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 151 | 20231214 | 181800 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 152 | 20231214 | 181700 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 535990 |
| 153 | 20231214 | 181600 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 154 | 20231214 | 181500 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 155 | 20231214 | 181400 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 156 | 20231214 | 181300 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 157 | 20231214 | 181200 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 158 | 20231214 | 181100 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 159 | 20231214 | 181000 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 160 | 20231214 | 180900 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 161 | 20231214 | 180800 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 162 | 20231214 | 180700 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 163 | 20231214 | 180600 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 164 | 20231214 | 180500 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 165 | 20231214 | 180400 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 166 | 20231214 | 180300 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 167 | 20231214 | 180200 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 168 | 20231214 | 180100 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 169 | 20231214 | 180000 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 170 | 20231214 | 175900 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 171 | 20231214 | 175800 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 172 | 20231214 | 175700 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 173 | 20231214 | 175600 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 174 | 20231214 | 175500 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 175 | 20231214 | 175400 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 176 | 20231214 | 175300 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 177 | 20231214 | 175200 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 178 | 20231214 | 175100 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 179 | 20231214 | 175000 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 180 | 20231214 | 174900 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 181 | 20231214 | 174800 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 182 | 20231214 | 174700 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 535990 |
| 183 | 20231214 | 174600 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 184 | 20231214 | 174500 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 185 | 20231214 | 174400 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 186 | 20231214 | 174300 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 187 | 20231214 | 174200 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 188 | 20231214 | 174100 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 189 | 20231214 | 174000 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 190 | 20231214 | 173900 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 191 | 20231214 | 173800 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 192 | 20231214 | 173700 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 193 | 20231214 | 173600 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 194 | 20231214 | 173500 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 195 | 20231214 | 173400 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 196 | 20231214 | 173300 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 197 | 20231214 | 173200 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 198 | 20231214 | 173100 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 199 | 20231214 | 173000 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 200 | 20231214 | 172900 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 201 | 20231214 | 172800 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 202 | 20231214 | 172700 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 203 | 20231214 | 172600 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 204 | 20231214 | 172500 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 205 | 20231214 | 172400 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 206 | 20231214 | 172300 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 207 | 20231214 | 172200 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 208 | 20231214 | 172100 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 209 | 20231214 | 172000 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 210 | 20231214 | 171900 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 211 | 20231214 | 171800 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 212 | 20231214 | 171700 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 535990 |
| 213 | 20231214 | 171600 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 214 | 20231214 | 171500 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 215 | 20231214 | 171400 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 216 | 20231214 | 171300 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 217 | 20231214 | 171200 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 218 | 20231214 | 171100 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 219 | 20231214 | 171000 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 220 | 20231214 | 170900 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 221 | 20231214 | 170800 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 222 | 20231214 | 170700 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 223 | 20231214 | 170600 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 224 | 20231214 | 170500 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 225 | 20231214 | 170400 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 226 | 20231214 | 170300 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 227 | 20231214 | 170200 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 228 | 20231214 | 170100 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 229 | 20231214 | 170000 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 230 | 20231214 | 165900 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 231 | 20231214 | 165800 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 232 | 20231214 | 165700 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 233 | 20231214 | 165600 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 234 | 20231214 | 165500 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 235 | 20231214 | 165400 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 236 | 20231214 | 165300 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 237 | 20231214 | 165200 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 238 | 20231214 | 165100 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 239 | 20231214 | 165000 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 240 | 20231214 | 164900 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 241 | 20231214 | 164800 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 242 | 20231214 | 164700 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 535990 |
| 243 | 20231214 | 164600 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 244 | 20231214 | 164500 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 245 | 20231214 | 164400 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 246 | 20231214 | 164300 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 247 | 20231214 | 164200 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 248 | 20231214 | 164100 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 249 | 20231214 | 164000 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 250 | 20231214 | 163900 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 251 | 20231214 | 163800 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 252 | 20231214 | 163700 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 253 | 20231214 | 163600 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 254 | 20231214 | 163500 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 255 | 20231214 | 163400 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 256 | 20231214 | 163300 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 257 | 20231214 | 163200 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 258 | 20231214 | 163100 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 259 | 20231214 | 163000 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 260 | 20231214 | 162900 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 261 | 20231214 | 162800 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 262 | 20231214 | 162700 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 263 | 20231214 | 162600 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 264 | 20231214 | 162500 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 265 | 20231214 | 162400 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 266 | 20231214 | 162300 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 267 | 20231214 | 162200 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 268 | 20231214 | 162100 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 269 | 20231214 | 162000 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 270 | 20231214 | 161900 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 271 | 20231214 | 161800 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 272 | 20231214 | 161700 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 535990 |
| 273 | 20231214 | 161600 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 274 | 20231214 | 161500 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 275 | 20231214 | 161400 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 276 | 20231214 | 161300 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 277 | 20231214 | 161200 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 278 | 20231214 | 161100 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 279 | 20231214 | 161000 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 280 | 20231214 | 160900 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 281 | 20231214 | 160800 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 282 | 20231214 | 160700 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 283 | 20231214 | 160600 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 284 | 20231214 | 160500 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 285 | 20231214 | 160400 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 286 | 20231214 | 160300 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 287 | 20231214 | 160200 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 288 | 20231214 | 160100 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 289 | 20231214 | 160000 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 290 | 20231214 | 155900 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 291 | 20231214 | 155800 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 292 | 20231214 | 155700 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 293 | 20231214 | 155600 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 294 | 20231214 | 155500 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 295 | 20231214 | 155400 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 296 | 20231214 | 155300 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 297 | 20231214 | 155200 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 298 | 20231214 | 155100 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 299 | 20231214 | 155000 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 300 | 20231214 | 154900 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 301 | 20231214 | 154800 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 302 | 20231214 | 154700 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 535990 |
| 303 | 20231214 | 154600 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 304 | 20231214 | 154500 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 305 | 20231214 | 154400 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 306 | 20231214 | 154300 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 307 | 20231214 | 154200 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 308 | 20231214 | 154100 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 309 | 20231214 | 154000 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 310 | 20231214 | 153900 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 311 | 20231214 | 153800 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 312 | 20231214 | 153700 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 313 | 20231214 | 153600 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 314 | 20231214 | 153500 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 315 | 20231214 | 153400 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 316 | 20231214 | 153300 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 317 | 20231214 | 153200 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 318 | 20231214 | 153100 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 319 | 20231214 | 153000 | 46371504800 | 54700 | 54700 | 54700 | 54700 | 535990 |
| 320 | 20231214 | 152900 | 17052851800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 321 | 20231214 | 152800 | 17052851800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 322 | 20231214 | 152700 | 17052851800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 323 | 20231214 | 152600 | 17052851800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 324 | 20231214 | 152500 | 17052851800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 325 | 20231214 | 152400 | 17052851800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 326 | 20231214 | 152300 | 17052851800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 327 | 20231214 | 152200 | 17052851800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 328 | 20231214 | 152100 | 17052851800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 329 | 20231214 | 152000 | 17052851800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 330 | 20231214 | 151900 | 17052851800 | 54200 | 53800 | 54200 | 53800 | 2219 |
| 331 | 20231214 | 151800 | 16933119100 | 53900 | 53900 | 53900 | 53800 | 1343 |
| 332 | 20231214 | 151700 | 16860746400 | 53800 | 54000 | 54100 | 53800 | 3185 |
| 333 | 20231214 | 151600 | 16689079300 | 54000 | 54100 | 54100 | 54000 | 3183 |
| 334 | 20231214 | 151500 | 16517154600 | 54100 | 53900 | 54200 | 53900 | 4173 |
| 335 | 20231214 | 151400 | 16291843300 | 54100 | 53800 | 54100 | 53800 | 4820 |
| 336 | 20231214 | 151300 | 16031984100 | 53800 | 53900 | 54100 | 53800 | 4140 |
| 337 | 20231214 | 151200 | 15808872200 | 53900 | 53800 | 54200 | 53800 | 2186 |
| 338 | 20231214 | 151100 | 15691111400 | 53900 | 53800 | 54200 | 53800 | 2915 |
| 339 | 20231214 | 151000 | 15534054700 | 53800 | 53700 | 54100 | 53600 | 3945 |
| 340 | 20231214 | 150900 | 15321713300 | 53700 | 53700 | 53900 | 53600 | 2923 |
| 341 | 20231214 | 150800 | 15164619000 | 53700 | 53900 | 53900 | 53600 | 2861 |
| 342 | 20231214 | 150700 | 15010956600 | 53800 | 53900 | 54000 | 53700 | 2071 |
| 343 | 20231214 | 150600 | 14899544500 | 53700 | 53700 | 54000 | 53600 | 3270 |
| 344 | 20231214 | 150500 | 14723753900 | 53800 | 53800 | 54000 | 53600 | 3350 |
| 345 | 20231214 | 150400 | 14543712600 | 53800 | 53700 | 53900 | 53700 | 2439 |
| 346 | 20231214 | 150300 | 14412659000 | 53700 | 53900 | 54000 | 53700 | 3166 |
| 347 | 20231214 | 150200 | 14242198500 | 54000 | 54000 | 54100 | 53900 | 2589 |
| 348 | 20231214 | 150100 | 14102600800 | 54000 | 54100 | 54200 | 53900 | 3354 |
| 349 | 20231214 | 150000 | 13921351400 | 54100 | 54100 | 54300 | 54000 | 4248 |
| 350 | 20231214 | 145900 | 13691523300 | 54100 | 54100 | 54300 | 54000 | 2570 |
| 351 | 20231214 | 145800 | 13552445900 | 54100 | 54100 | 54300 | 54000 | 2999 |
| 352 | 20231214 | 145700 | 13390059600 | 54100 | 54200 | 54300 | 54000 | 2274 |
| 353 | 20231214 | 145600 | 13266927400 | 54200 | 54100 | 54400 | 54100 | 2048 |
| 354 | 20231214 | 145500 | 13155847000 | 54100 | 54200 | 54300 | 54100 | 1042 |
| 355 | 20231214 | 145400 | 13099381400 | 54200 | 54200 | 54200 | 54100 | 2584 |
| 356 | 20231214 | 145300 | 12959577700 | 54100 | 54100 | 54300 | 54100 | 1585 |
| 357 | 20231214 | 145200 | 12873706500 | 54100 | 54100 | 54200 | 54000 | 2236 |
| 358 | 20231214 | 145100 | 12752749500 | 54200 | 54100 | 54200 | 54000 | 6808 |
| 359 | 20231214 | 145000 | 12384392100 | 54100 | 54100 | 54400 | 54100 | 1261 |
| 360 | 20231214 | 144900 | 12316087500 | 54200 | 54300 | 54300 | 54200 | 3187 |
| 361 | 20231214 | 144800 | 12143313600 | 54300 | 54400 | 54400 | 54200 | 2585 |
| 362 | 20231214 | 144700 | 12003015600 | 54300 | 54400 | 54500 | 54300 | 1985 |
| 363 | 20231214 | 144600 | 11895060200 | 54400 | 54400 | 54500 | 54300 | 1335 |
| 364 | 20231214 | 144500 | 11822381300 | 54400 | 54400 | 54500 | 54300 | 2595 |
| 365 | 20231214 | 144400 | 11681215300 | 54300 | 54400 | 54500 | 54300 | 1213 |
| 366 | 20231214 | 144300 | 11615298100 | 54400 | 54300 | 54400 | 54200 | 1751 |
| 367 | 20231214 | 144200 | 11520224000 | 54200 | 54200 | 54300 | 54200 | 1751 |
| 368 | 20231214 | 144100 | 11425200100 | 54200 | 54400 | 54400 | 54200 | 1146 |
| 369 | 20231214 | 144000 | 11362965500 | 54400 | 54200 | 54500 | 54200 | 2348 |
| 370 | 20231214 | 143900 | 11235597600 | 54300 | 54300 | 54400 | 54200 | 1441 |
| 371 | 20231214 | 143800 | 11157393000 | 54300 | 54300 | 54400 | 54300 | 1370 |
| 372 | 20231214 | 143700 | 11082954300 | 54200 | 54400 | 54500 | 54200 | 2261 |
| 373 | 20231214 | 143600 | 10960079800 | 54400 | 54500 | 54600 | 54300 | 1379 |
| 374 | 20231214 | 143500 | 10884987900 | 54400 | 54400 | 54600 | 54300 | 2207 |
| 375 | 20231214 | 143400 | 10764889000 | 54400 | 54300 | 54500 | 54200 | 1992 |
| 376 | 20231214 | 143300 | 10656702200 | 54200 | 54200 | 54400 | 54100 | 1564 |
| 377 | 20231214 | 143200 | 10571883700 | 54300 | 54100 | 54300 | 54100 | 2454 |
| 378 | 20231214 | 143100 | 10439014000 | 54100 | 54100 | 54300 | 54000 | 2321 |
| 379 | 20231214 | 143000 | 10313338600 | 54100 | 54000 | 54200 | 53900 | 1790 |
| 380 | 20231214 | 142900 | 10216552100 | 54000 | 54000 | 54100 | 53900 | 1538 |
| 381 | 20231214 | 142800 | 10133481100 | 54000 | 53900 | 54200 | 53900 | 2014 |
| 382 | 20231214 | 142700 | 10024675400 | 53900 | 53900 | 54000 | 53800 | 1367 |
| 383 | 20231214 | 142600 | 9951018500 | 53900 | 53900 | 54000 | 53800 | 1622 |
| 384 | 20231214 | 142500 | 9863595200 | 53900 | 53900 | 54000 | 53800 | 731 |
| 385 | 20231214 | 142400 | 9824198300 | 53900 | 54000 | 54100 | 53900 | 1489 |
| 386 | 20231214 | 142300 | 9743866600 | 54000 | 53800 | 54100 | 53700 | 2454 |
| 387 | 20231214 | 142200 | 9611648100 | 53800 | 53900 | 54000 | 53800 | 956 |
| 388 | 20231214 | 142100 | 9560168300 | 53900 | 53800 | 53900 | 53800 | 1458 |
| 389 | 20231214 | 142000 | 9481641400 | 53800 | 53700 | 54000 | 53700 | 1685 |
| 390 | 20231214 | 141900 | 9390860500 | 53700 | 53800 | 53900 | 53700 | 1566 |
| 391 | 20231214 | 141800 | 9306653200 | 53800 | 53900 | 53900 | 53700 | 1621 |
| 392 | 20231214 | 141700 | 9219401000 | 53900 | 53900 | 53900 | 53700 | 1735 |
| 393 | 20231214 | 141600 | 9126077700 | 53800 | 53900 | 54000 | 53800 | 2396 |
| 394 | 20231214 | 141500 | 8996925000 | 54000 | 54000 | 54100 | 53800 | 3072 |
| 395 | 20231214 | 141400 | 8831173000 | 54000 | 54200 | 54200 | 54000 | 974 |
| 396 | 20231214 | 141300 | 8778488400 | 54200 | 54000 | 54300 | 54000 | 1501 |
| 397 | 20231214 | 141200 | 8697325900 | 54000 | 54100 | 54200 | 54000 | 992 |
| 398 | 20231214 | 141100 | 8643686200 | 54100 | 54100 | 54200 | 54000 | 3180 |
| 399 | 20231214 | 141000 | 8471661900 | 54100 | 54200 | 54300 | 54100 | 1194 |
| 400 | 20231214 | 140900 | 8406997300 | 54200 | 54300 | 54300 | 54100 | 2107 |
| 401 | 20231214 | 140800 | 8292745300 | 54300 | 54300 | 54500 | 54200 | 1070 |
| 402 | 20231214 | 140700 | 8234630600 | 54300 | 54400 | 54400 | 54300 | 1579 |
| 403 | 20231214 | 140600 | 8148876400 | 54400 | 54400 | 54500 | 54300 | 2060 |
| 404 | 20231214 | 140500 | 8036833300 | 54300 | 54600 | 54700 | 54300 | 2831 |
| 405 | 20231214 | 140400 | 7882654900 | 54700 | 54700 | 54800 | 54500 | 1158 |
| 406 | 20231214 | 140300 | 7819428900 | 54600 | 54600 | 54800 | 54500 | 2212 |
| 407 | 20231214 | 140200 | 7698572600 | 54600 | 54700 | 54700 | 54600 | 645 |
| 408 | 20231214 | 140100 | 7663324700 | 54700 | 54600 | 54800 | 54600 | 2713 |
| 409 | 20231214 | 140000 | 7515092100 | 54600 | 54700 | 54700 | 54600 | 1199 |
| 410 | 20231214 | 135900 | 7449591400 | 54700 | 54800 | 54900 | 54700 | 597 |
| 411 | 20231214 | 135800 | 7416896100 | 54800 | 54800 | 54900 | 54700 | 582 |
| 412 | 20231214 | 135700 | 7385005100 | 54800 | 54800 | 54800 | 54800 | 478 |
| 413 | 20231214 | 135600 | 7358810700 | 54800 | 54800 | 54900 | 54700 | 735 |
| 414 | 20231214 | 135500 | 7318520900 | 54800 | 54800 | 54900 | 54800 | 525 |
| 415 | 20231214 | 135400 | 7289750800 | 54800 | 54900 | 54900 | 54800 | 953 |
| 416 | 20231214 | 135300 | 7237503900 | 55000 | 54800 | 55000 | 54800 | 557 |
| 417 | 20231214 | 135200 | 7206938500 | 54800 | 54900 | 54900 | 54800 | 702 |
| 418 | 20231214 | 135100 | 7168432700 | 54900 | 55000 | 55000 | 54900 | 526 |
| 419 | 20231214 | 135000 | 7139531800 | 55000 | 55000 | 55100 | 54800 | 503 |
| 420 | 20231214 | 134900 | 7111884500 | 54900 | 55000 | 55100 | 54800 | 753 |
| 421 | 20231214 | 134800 | 7070505600 | 55000 | 54800 | 55000 | 54800 | 628 |
| 422 | 20231214 | 134700 | 7035994400 | 54800 | 55000 | 55000 | 54800 | 435 |
| 423 | 20231214 | 134600 | 7012144300 | 54800 | 54900 | 55000 | 54800 | 890 |
| 424 | 20231214 | 134500 | 6963348000 | 54900 | 54900 | 55000 | 54800 | 594 |
| 425 | 20231214 | 134400 | 6930731900 | 54900 | 55000 | 55000 | 54900 | 687 |
| 426 | 20231214 | 134300 | 6892996900 | 55000 | 54900 | 55000 | 54900 | 665 |
| 427 | 20231214 | 134200 | 6856460500 | 54900 | 54900 | 54900 | 54900 | 347 |
| 428 | 20231214 | 134100 | 6837410200 | 54900 | 54900 | 54900 | 54800 | 582 |
| 429 | 20231214 | 134000 | 6805468900 | 54800 | 54900 | 55000 | 54800 | 661 |
| 430 | 20231214 | 133900 | 6769152100 | 54900 | 54900 | 55000 | 54900 | 716 |
| 431 | 20231214 | 133800 | 6729840000 | 55000 | 55000 | 55100 | 54900 | 476 |
| 432 | 20231214 | 133700 | 6703670900 | 55000 | 55000 | 55100 | 54900 | 562 |
| 433 | 20231214 | 133600 | 6672753300 | 55000 | 55100 | 55200 | 54900 | 558 |
| 434 | 20231214 | 133500 | 6642054900 | 55100 | 55000 | 55200 | 54900 | 776 |
| 435 | 20231214 | 133400 | 6599356000 | 55100 | 55100 | 55100 | 55000 | 296 |
| 436 | 20231214 | 133300 | 6583063400 | 55100 | 55100 | 55200 | 54900 | 2554 |
| 437 | 20231214 | 133200 | 6442472100 | 55100 | 55200 | 55300 | 55100 | 516 |
| 438 | 20231214 | 133100 | 6414012200 | 55200 | 55200 | 55200 | 55100 | 634 |
| 439 | 20231214 | 133000 | 6379031300 | 55100 | 55200 | 55300 | 55100 | 345 |
| 440 | 20231214 | 132900 | 6359996100 | 55200 | 55200 | 55300 | 55100 | 1188 |
| 441 | 20231214 | 132800 | 6294429200 | 55200 | 55200 | 55300 | 55100 | 640 |
| 442 | 20231214 | 132700 | 6259064500 | 55200 | 55200 | 55200 | 55200 | 523 |
| 443 | 20231214 | 132600 | 6230194900 | 55200 | 55200 | 55300 | 55100 | 768 |
| 444 | 20231214 | 132500 | 6187813900 | 55100 | 55300 | 55300 | 55100 | 722 |
| 445 | 20231214 | 132400 | 6147959800 | 55100 | 55200 | 55300 | 55100 | 435 |
| 446 | 20231214 | 132300 | 6123944900 | 55200 | 55100 | 55300 | 55000 | 1672 |
| 447 | 20231214 | 132200 | 6031780000 | 55100 | 55200 | 55300 | 55100 | 1045 |
| 448 | 20231214 | 132100 | 5974098000 | 55200 | 55300 | 55400 | 55200 | 552 |
| 449 | 20231214 | 132000 | 5943590700 | 55300 | 55400 | 55400 | 55200 | 552 |
| 450 | 20231214 | 131900 | 5913104000 | 55300 | 55400 | 55500 | 55200 | 602 |
| 451 | 20231214 | 131800 | 5879782300 | 55400 | 55400 | 55500 | 55300 | 491 |
| 452 | 20231214 | 131700 | 5852572000 | 55400 | 55400 | 55500 | 55300 | 430 |
| 453 | 20231214 | 131600 | 5828763000 | 55400 | 55500 | 55600 | 55300 | 734 |
| 454 | 20231214 | 131500 | 5788054400 | 55500 | 55300 | 55500 | 55200 | 1014 |
| 455 | 20231214 | 131400 | 5731945600 | 55300 | 55200 | 55300 | 55200 | 487 |
| 456 | 20231214 | 131300 | 5705029000 | 55200 | 55400 | 55400 | 55200 | 742 |
| 457 | 20231214 | 131200 | 5664018300 | 55400 | 55300 | 55400 | 55200 | 449 |
| 458 | 20231214 | 131100 | 5639187000 | 55300 | 55200 | 55400 | 55200 | 506 |
| 459 | 20231214 | 131000 | 5611165800 | 55300 | 55200 | 55300 | 55200 | 503 |
| 460 | 20231214 | 130900 | 5583366500 | 55200 | 55200 | 55300 | 55200 | 544 |
| 461 | 20231214 | 130800 | 5553333400 | 55200 | 55200 | 55300 | 55200 | 221 |
| 462 | 20231214 | 130700 | 5541134000 | 55200 | 55100 | 55300 | 55100 | 640 |
| 463 | 20231214 | 130600 | 5505815800 | 55100 | 55200 | 55300 | 55100 | 456 |
| 464 | 20231214 | 130500 | 5480646800 | 55200 | 55200 | 55400 | 55200 | 599 |
| 465 | 20231214 | 130400 | 5447553200 | 55200 | 55300 | 55300 | 55200 | 868 |
| 466 | 20231214 | 130300 | 5399612000 | 55300 | 55300 | 55300 | 55200 | 437 |
| 467 | 20231214 | 130200 | 5375464400 | 55300 | 55300 | 55300 | 55200 | 750 |
| 468 | 20231214 | 130100 | 5334015100 | 55300 | 55300 | 55500 | 55200 | 741 |
| 469 | 20231214 | 130000 | 5293006100 | 55400 | 55400 | 55400 | 55100 | 1564 |
| 470 | 20231214 | 125900 | 5206574300 | 55400 | 55400 | 55400 | 55400 | 616 |
| 471 | 20231214 | 125800 | 5172447900 | 55400 | 55400 | 55500 | 55300 | 645 |
| 472 | 20231214 | 125700 | 5136726200 | 55400 | 55400 | 55500 | 55400 | 401 |
| 473 | 20231214 | 125600 | 5114503700 | 55400 | 55500 | 55600 | 55400 | 557 |
| 474 | 20231214 | 125500 | 5083602700 | 55500 | 55500 | 55500 | 55400 | 584 |
| 475 | 20231214 | 125400 | 5051190800 | 55500 | 55700 | 55800 | 55500 | 390 |
| 476 | 20231214 | 125300 | 5029525900 | 55700 | 55600 | 55700 | 55500 | 400 |
| 477 | 20231214 | 125200 | 5007308900 | 55500 | 55500 | 55800 | 55400 | 990 |
| 478 | 20231214 | 125100 | 4952312000 | 55500 | 55600 | 55600 | 55500 | 472 |
| 479 | 20231214 | 125000 | 4926078300 | 55700 | 55700 | 55700 | 55600 | 402 |
| 480 | 20231214 | 124900 | 4903698300 | 55700 | 55700 | 55800 | 55700 | 212 |
| 481 | 20231214 | 124800 | 4891888600 | 55700 | 55700 | 55800 | 55700 | 399 |
| 482 | 20231214 | 124700 | 4869664200 | 55800 | 55800 | 55900 | 55700 | 223 |
| 483 | 20231214 | 124600 | 4857224900 | 55900 | 55800 | 55900 | 55800 | 292 |
| 484 | 20231214 | 124500 | 4840931100 | 55900 | 55900 | 55900 | 55900 | 234 |
| 485 | 20231214 | 124400 | 4827850500 | 55900 | 55800 | 55900 | 55700 | 477 |
| 486 | 20231214 | 124300 | 4801225400 | 55800 | 55800 | 55800 | 55800 | 182 |
| 487 | 20231214 | 124200 | 4791069800 | 55800 | 55800 | 55900 | 55800 | 312 |
| 488 | 20231214 | 124100 | 4773657600 | 55800 | 55900 | 55900 | 55700 | 655 |
| 489 | 20231214 | 124000 | 4737111300 | 55800 | 55900 | 55900 | 55800 | 310 |
| 490 | 20231214 | 123900 | 4719805000 | 55900 | 55800 | 55900 | 55800 | 216 |
| 491 | 20231214 | 123800 | 4707737700 | 55900 | 55900 | 56000 | 55800 | 552 |
| 492 | 20231214 | 123700 | 4676899300 | 56000 | 56100 | 56100 | 55900 | 299 |
| 493 | 20231214 | 123600 | 4660153400 | 56000 | 55800 | 56000 | 55700 | 654 |
| 494 | 20231214 | 123500 | 4623614300 | 55800 | 55800 | 55900 | 55800 | 262 |
| 495 | 20231214 | 123400 | 4608992700 | 55800 | 55900 | 56000 | 55800 | 380 |
| 496 | 20231214 | 123300 | 4587770800 | 55900 | 55900 | 56000 | 55900 | 198 |
| 497 | 20231214 | 123200 | 4576692600 | 55900 | 56000 | 56000 | 55900 | 254 |
| 498 | 20231214 | 123100 | 4562469100 | 56000 | 55900 | 56000 | 55900 | 285 |
| 499 | 20231214 | 123000 | 4546518300 | 55900 | 56000 | 56000 | 55800 | 460 |
| 500 | 20231214 | 122900 | 4520800300 | 56000 | 55900 | 56000 | 55800 | 222 |
| 501 | 20231214 | 122800 | 4508386900 | 56000 | 56000 | 56000 | 55900 | 401 |
| 502 | 20231214 | 122700 | 4485954200 | 56000 | 56000 | 56000 | 55900 | 336 |
| 503 | 20231214 | 122600 | 4467152200 | 56000 | 56000 | 56000 | 55800 | 607 |
| 504 | 20231214 | 122500 | 4433206500 | 56000 | 56000 | 56000 | 56000 | 144 |
| 505 | 20231214 | 122400 | 4425142500 | 56000 | 56000 | 56000 | 56000 | 254 |
| 506 | 20231214 | 122300 | 4410918500 | 56000 | 56000 | 56000 | 56000 | 168 |
| 507 | 20231214 | 122200 | 4401510500 | 55900 | 56000 | 56000 | 55900 | 735 |
| 508 | 20231214 | 122100 | 4360386500 | 56000 | 55900 | 56000 | 55900 | 196 |
| 509 | 20231214 | 122000 | 4349421100 | 55900 | 56000 | 56000 | 55900 | 288 |
| 510 | 20231214 | 121900 | 4333315900 | 56000 | 56000 | 56000 | 56000 | 127 |
| 511 | 20231214 | 121800 | 4326203900 | 56000 | 55900 | 56000 | 55800 | 622 |
| 512 | 20231214 | 121700 | 4291424600 | 56000 | 56000 | 56000 | 56000 | 264 |
| 513 | 20231214 | 121600 | 4276640600 | 56000 | 56000 | 56000 | 55900 | 378 |
| 514 | 20231214 | 121500 | 4255484600 | 56100 | 56000 | 56100 | 56000 | 266 |
| 515 | 20231214 | 121400 | 4240574600 | 56000 | 56100 | 56200 | 56000 | 556 |
| 516 | 20231214 | 121300 | 4209397200 | 56100 | 56100 | 56200 | 56100 | 44 |
| 517 | 20231214 | 121200 | 4206928700 | 56100 | 56100 | 56300 | 56100 | 373 |
| 518 | 20231214 | 121100 | 4185999100 | 56100 | 56500 | 56500 | 56100 | 283 |
| 519 | 20231214 | 121000 | 4170081000 | 56500 | 56100 | 56500 | 56000 | 799 |
| 520 | 20231214 | 120900 | 4125196900 | 56200 | 56200 | 56200 | 56000 | 2102 |
| 521 | 20231214 | 120800 | 4007169200 | 56200 | 56300 | 56300 | 56200 | 345 |
| 522 | 20231214 | 120700 | 3987749600 | 56300 | 56300 | 56300 | 56300 | 101 |
| 523 | 20231214 | 120600 | 3982063300 | 56300 | 56300 | 56300 | 56300 | 451 |
| 524 | 20231214 | 120500 | 3956672000 | 56400 | 56400 | 56500 | 56400 | 133 |
| 525 | 20231214 | 120400 | 3949162800 | 56300 | 56400 | 56400 | 56300 | 239 |
| 526 | 20231214 | 120300 | 3935688200 | 56500 | 56400 | 56500 | 56400 | 249 |
| 527 | 20231214 | 120200 | 3921624900 | 56400 | 56500 | 56500 | 56300 | 677 |
| 528 | 20231214 | 120100 | 3883407700 | 56600 | 56500 | 56600 | 56500 | 127 |
| 529 | 20231214 | 120000 | 3876226900 | 56500 | 56500 | 56500 | 56500 | 67 |
| 530 | 20231214 | 115900 | 3872441400 | 56500 | 56300 | 56500 | 56300 | 67 |
| 531 | 20231214 | 115800 | 3868660400 | 56400 | 56500 | 56500 | 56400 | 170 |
| 532 | 20231214 | 115700 | 3859060000 | 56500 | 56500 | 56500 | 56500 | 99 |
| 533 | 20231214 | 115600 | 3853466500 | 56400 | 56500 | 56500 | 56400 | 206 |
| 534 | 20231214 | 115500 | 3841842800 | 56400 | 56300 | 56700 | 56300 | 637 |
| 535 | 20231214 | 115400 | 3805786900 | 56400 | 56400 | 56400 | 56400 | 176 |
| 536 | 20231214 | 115300 | 3795860500 | 56400 | 56400 | 56500 | 56400 | 57 |
| 537 | 20231214 | 115200 | 3792645600 | 56400 | 56400 | 56400 | 56400 | 105 |
| 538 | 20231214 | 115100 | 3786723600 | 56400 | 56600 | 56600 | 56400 | 78 |
| 539 | 20231214 | 115000 | 3782318400 | 56600 | 56600 | 56700 | 56400 | 227 |
| 540 | 20231214 | 114900 | 3769462300 | 56500 | 56600 | 56600 | 56400 | 370 |
| 541 | 20231214 | 114800 | 3748521900 | 56500 | 56400 | 56600 | 56300 | 251 |
| 542 | 20231214 | 114700 | 3734353900 | 56400 | 56400 | 56400 | 56300 | 92 |
| 543 | 20231214 | 114600 | 3729168100 | 56400 | 56600 | 56600 | 56400 | 175 |
| 544 | 20231214 | 114500 | 3719269200 | 56600 | 56300 | 56600 | 56300 | 1086 |
| 545 | 20231214 | 114400 | 3657919200 | 56300 | 56400 | 56400 | 56300 | 278 |
| 546 | 20231214 | 114300 | 3642253200 | 56300 | 56300 | 56400 | 56300 | 203 |
| 547 | 20231214 | 114200 | 3630808200 | 56300 | 56400 | 56400 | 56300 | 912 |
| 548 | 20231214 | 114100 | 3579384700 | 56400 | 56400 | 56400 | 56400 | 140 |
| 549 | 20231214 | 114000 | 3571488700 | 56400 | 56500 | 56500 | 56400 | 576 |
| 550 | 20231214 | 113900 | 3538958300 | 56500 | 56500 | 56500 | 56500 | 119 |
| 551 | 20231214 | 113800 | 3532234800 | 56500 | 56600 | 56600 | 56500 | 123 |
| 552 | 20231214 | 113700 | 3525273800 | 56600 | 56600 | 56600 | 56600 | 98 |
| 553 | 20231214 | 113600 | 3519727000 | 56600 | 56600 | 56600 | 56600 | 130 |
| 554 | 20231214 | 113500 | 3512369000 | 56700 | 56500 | 56700 | 56500 | 214 |
| 555 | 20231214 | 113400 | 3500259700 | 56500 | 56600 | 56600 | 56500 | 122 |
| 556 | 20231214 | 113300 | 3493361000 | 56600 | 56700 | 56700 | 56600 | 121 |
| 557 | 20231214 | 113200 | 3486509900 | 56700 | 56700 | 56700 | 56500 | 110 |
| 558 | 20231214 | 113100 | 3480285500 | 56700 | 56700 | 56700 | 56500 | 149 |
| 559 | 20231214 | 113000 | 3471849700 | 56700 | 56600 | 56800 | 56500 | 556 |
| 560 | 20231214 | 112900 | 3440307000 | 56600 | 56600 | 56600 | 56600 | 63 |
| 561 | 20231214 | 112800 | 3436741200 | 56600 | 56600 | 56600 | 56500 | 158 |
| 562 | 20231214 | 112700 | 3427799200 | 56600 | 56700 | 56700 | 56600 | 101 |
| 563 | 20231214 | 112600 | 3422075800 | 56700 | 56700 | 56700 | 56700 | 37 |
| 564 | 20231214 | 112500 | 3419977900 | 56800 | 56700 | 56800 | 56600 | 219 |
| 565 | 20231214 | 112400 | 3407549200 | 56600 | 56500 | 56900 | 56500 | 1575 |
| 566 | 20231214 | 112300 | 3318254300 | 56500 | 56500 | 56600 | 56500 | 54 |
| 567 | 20231214 | 112200 | 3315202800 | 56500 | 56500 | 56500 | 56500 | 24 |
| 568 | 20231214 | 112100 | 3313846800 | 56500 | 56600 | 56600 | 56500 | 438 |
| 569 | 20231214 | 112000 | 3289066500 | 56600 | 56600 | 56600 | 56600 | 71 |
| 570 | 20231214 | 111900 | 3285047900 | 56600 | 56600 | 56600 | 56600 | 133 |
| 571 | 20231214 | 111800 | 3277520100 | 56600 | 56600 | 56700 | 56600 | 255 |
| 572 | 20231214 | 111700 | 3263063500 | 56700 | 56700 | 56700 | 56700 | 79 |
| 573 | 20231214 | 111600 | 3258584200 | 56700 | 56800 | 56800 | 56600 | 123 |
| 574 | 20231214 | 111500 | 3251609900 | 56800 | 56800 | 56900 | 56600 | 235 |
| 575 | 20231214 | 111400 | 3238268300 | 56700 | 56800 | 56800 | 56700 | 68 |
| 576 | 20231214 | 111300 | 3234411700 | 56800 | 56600 | 56800 | 56600 | 294 |
| 577 | 20231214 | 111200 | 3217741600 | 56700 | 56700 | 56700 | 56600 | 39 |
| 578 | 20231214 | 111100 | 3215531400 | 56800 | 56600 | 56800 | 56600 | 354 |
| 579 | 20231214 | 111000 | 3195448300 | 56600 | 56800 | 56800 | 56600 | 325 |
| 580 | 20231214 | 110900 | 3177008600 | 56800 | 56700 | 56800 | 56700 | 84 |
| 581 | 20231214 | 110800 | 3172239800 | 56700 | 56800 | 56800 | 56700 | 155 |
| 582 | 20231214 | 110700 | 3163439700 | 56800 | 56800 | 56900 | 56700 | 369 |
| 583 | 20231214 | 110600 | 3142478200 | 56800 | 56700 | 56900 | 56600 | 418 |
| 584 | 20231214 | 110500 | 3118736000 | 56700 | 56700 | 56900 | 56700 | 137 |
| 585 | 20231214 | 110400 | 3110958500 | 56700 | 56800 | 56800 | 56700 | 200 |
| 586 | 20231214 | 110300 | 3099604400 | 56800 | 56900 | 57000 | 56800 | 670 |
| 587 | 20231214 | 110200 | 3061479500 | 56900 | 56900 | 56900 | 56800 | 667 |
| 588 | 20231214 | 110100 | 3023528200 | 56900 | 56800 | 57000 | 56600 | 1043 |
| 589 | 20231214 | 110000 | 2964235200 | 56700 | 56800 | 56800 | 56700 | 88 |
| 590 | 20231214 | 105900 | 2959241300 | 56800 | 56800 | 56800 | 56800 | 400 |
| 591 | 20231214 | 105800 | 2936521300 | 56800 | 56700 | 56800 | 56700 | 336 |
| 592 | 20231214 | 105700 | 2917438400 | 56700 | 56700 | 56800 | 56700 | 227 |
| 593 | 20231214 | 105600 | 2904561300 | 56700 | 56700 | 56700 | 56700 | 80 |
| 594 | 20231214 | 105500 | 2900025300 | 56700 | 56800 | 56800 | 56700 | 106 |
| 595 | 20231214 | 105400 | 2894010700 | 56800 | 56800 | 56800 | 56800 | 196 |
| 596 | 20231214 | 105300 | 2882877900 | 56800 | 56800 | 56800 | 56800 | 34 |
| 597 | 20231214 | 105200 | 2880946700 | 56800 | 56800 | 56800 | 56800 | 91 |
| 598 | 20231214 | 105100 | 2875777900 | 56800 | 56800 | 56800 | 56700 | 459 |
| 599 | 20231214 | 105000 | 2849710400 | 56800 | 56800 | 56900 | 56600 | 233 |
| 600 | 20231214 | 104900 | 2836491100 | 56800 | 56600 | 56800 | 56600 | 365 |
| 601 | 20231214 | 104800 | 2815777000 | 56600 | 56800 | 56800 | 56600 | 171 |
| 602 | 20231214 | 104700 | 2806070600 | 56800 | 56800 | 56900 | 56700 | 255 |
| 603 | 20231214 | 104600 | 2791582900 | 56800 | 56700 | 56800 | 56700 | 164 |
| 604 | 20231214 | 104500 | 2782272100 | 56700 | 56600 | 56800 | 56600 | 353 |
| 605 | 20231214 | 104400 | 2762258000 | 56600 | 56600 | 56600 | 56600 | 66 |
| 606 | 20231214 | 104300 | 2758522400 | 56600 | 56600 | 56700 | 56600 | 62 |
| 607 | 20231214 | 104200 | 2755013100 | 56600 | 56600 | 56800 | 56500 | 218 |
| 608 | 20231214 | 104100 | 2742655000 | 56600 | 56800 | 56900 | 56500 | 343 |
| 609 | 20231214 | 104000 | 2723229600 | 56800 | 56600 | 56900 | 56500 | 377 |
| 610 | 20231214 | 103900 | 2701852800 | 56700 | 56400 | 56800 | 56400 | 551 |
| 611 | 20231214 | 103800 | 2670677600 | 56400 | 56500 | 56600 | 56400 | 304 |
| 612 | 20231214 | 103700 | 2653503900 | 56500 | 56500 | 56500 | 56500 | 123 |
| 613 | 20231214 | 103600 | 2646554400 | 56500 | 56500 | 56500 | 56500 | 197 |
| 614 | 20231214 | 103500 | 2635423900 | 56500 | 56600 | 56600 | 56500 | 505 |
| 615 | 20231214 | 103400 | 2606845000 | 56600 | 56600 | 56600 | 56600 | 121 |
| 616 | 20231214 | 103300 | 2599996400 | 56700 | 56600 | 56700 | 56600 | 102 |
| 617 | 20231214 | 103200 | 2594216500 | 56600 | 56700 | 56700 | 56600 | 144 |
| 618 | 20231214 | 103100 | 2586053700 | 56700 | 56800 | 56900 | 56700 | 749 |
| 619 | 20231214 | 103000 | 2543505100 | 56800 | 56800 | 56800 | 56800 | 141 |
| 620 | 20231214 | 102900 | 2535496300 | 56700 | 56900 | 56900 | 56700 | 124 |
| 621 | 20231214 | 102800 | 2528444000 | 56900 | 56800 | 56900 | 56800 | 284 |
| 622 | 20231214 | 102700 | 2512286000 | 56800 | 56900 | 56900 | 56800 | 75 |
| 623 | 20231214 | 102600 | 2508019100 | 56900 | 56900 | 57000 | 56800 | 168 |
| 624 | 20231214 | 102500 | 2498460300 | 56900 | 56900 | 56900 | 56800 | 146 |
| 625 | 20231214 | 102400 | 2490154700 | 56900 | 56900 | 56900 | 56800 | 424 |
| 626 | 20231214 | 102300 | 2466031400 | 56900 | 56900 | 56900 | 56900 | 131 |
| 627 | 20231214 | 102200 | 2458577500 | 56900 | 56900 | 57000 | 56900 | 170 |
| 628 | 20231214 | 102100 | 2448898300 | 56900 | 56900 | 56900 | 56900 | 95 |
| 629 | 20231214 | 102000 | 2443492800 | 56900 | 56800 | 56900 | 56800 | 222 |
| 630 | 20231214 | 101900 | 2430865300 | 56800 | 56900 | 56900 | 56800 | 110 |
| 631 | 20231214 | 101800 | 2424606400 | 56900 | 56900 | 56900 | 56900 | 193 |
| 632 | 20231214 | 101700 | 2413624700 | 56900 | 56900 | 56900 | 56900 | 111 |
| 633 | 20231214 | 101600 | 2407308800 | 56900 | 56800 | 56900 | 56800 | 123 |
| 634 | 20231214 | 101500 | 2400313100 | 56800 | 57000 | 57000 | 56800 | 167 |
| 635 | 20231214 | 101400 | 2390810400 | 57000 | 57000 | 57100 | 56700 | 478 |
| 636 | 20231214 | 101300 | 2363566000 | 57000 | 56900 | 57000 | 56700 | 397 |
| 637 | 20231214 | 101200 | 2340948800 | 56900 | 57000 | 57100 | 56700 | 436 |
| 638 | 20231214 | 101100 | 2316101300 | 57000 | 56900 | 57000 | 56900 | 657 |
| 639 | 20231214 | 101000 | 2278652400 | 56900 | 56900 | 56900 | 56900 | 52 |
| 640 | 20231214 | 100900 | 2275693600 | 56900 | 56900 | 56900 | 56800 | 99 |
| 641 | 20231214 | 100800 | 2270060600 | 57000 | 56900 | 57000 | 56900 | 264 |
| 642 | 20231214 | 100700 | 2255015200 | 56900 | 57000 | 57000 | 56700 | 188 |
| 643 | 20231214 | 100600 | 2244320100 | 57000 | 56900 | 57000 | 56700 | 669 |
| 644 | 20231214 | 100500 | 2206239200 | 56800 | 56600 | 56900 | 56600 | 248 |
| 645 | 20231214 | 100400 | 2192169700 | 56900 | 56700 | 56900 | 56600 | 783 |
| 646 | 20231214 | 100300 | 2147699000 | 56700 | 56700 | 56700 | 56500 | 295 |
| 647 | 20231214 | 100200 | 2130975900 | 56700 | 56500 | 56700 | 56500 | 250 |
| 648 | 20231214 | 100100 | 2116806000 | 56500 | 56500 | 56600 | 56500 | 65 |
| 649 | 20231214 | 100000 | 2113133200 | 56500 | 56500 | 56600 | 56500 | 402 |
| 650 | 20231214 | 095900 | 2090411900 | 56500 | 56600 | 56900 | 56500 | 366 |
| 651 | 20231214 | 095800 | 2069681400 | 56600 | 56900 | 57000 | 56600 | 502 |
| 652 | 20231214 | 095700 | 2041189100 | 56900 | 56700 | 56900 | 56500 | 785 |
| 653 | 20231214 | 095600 | 1996671600 | 56800 | 56800 | 56900 | 56600 | 473 |
| 654 | 20231214 | 095500 | 1969819300 | 56800 | 56900 | 56900 | 56600 | 247 |
| 655 | 20231214 | 095400 | 1955781000 | 56800 | 56900 | 57000 | 56600 | 915 |
| 656 | 20231214 | 095300 | 1903717200 | 56900 | 56900 | 57000 | 56600 | 511 |
| 657 | 20231214 | 095200 | 1874673600 | 56900 | 56700 | 56900 | 56600 | 890 |
| 658 | 20231214 | 095100 | 1824091900 | 56700 | 56800 | 56800 | 56600 | 316 |
| 659 | 20231214 | 095000 | 1806172000 | 56800 | 56800 | 56800 | 56600 | 529 |
| 660 | 20231214 | 094900 | 1776145800 | 56800 | 56800 | 56900 | 56500 | 495 |
| 661 | 20231214 | 094800 | 1748056100 | 56800 | 56900 | 56900 | 56600 | 455 |
| 662 | 20231214 | 094700 | 1722233600 | 56600 | 56700 | 56900 | 56600 | 505 |
| 663 | 20231214 | 094600 | 1693578300 | 56700 | 56500 | 56900 | 56500 | 527 |
| 664 | 20231214 | 094500 | 1663624300 | 56900 | 56500 | 56900 | 56400 | 615 |
| 665 | 20231214 | 094400 | 1628762000 | 56500 | 56400 | 56800 | 56400 | 378 |
| 666 | 20231214 | 094300 | 1607363600 | 56400 | 56600 | 56800 | 56400 | 542 |
| 667 | 20231214 | 094200 | 1576677000 | 56500 | 56400 | 56800 | 56300 | 1134 |
| 668 | 20231214 | 094100 | 1512419400 | 56400 | 56700 | 56700 | 56400 | 443 |
| 669 | 20231214 | 094000 | 1487401200 | 56400 | 56600 | 56600 | 56300 | 617 |
| 670 | 20231214 | 093900 | 1452583100 | 56300 | 56700 | 56800 | 56300 | 724 |
| 671 | 20231214 | 093800 | 1411633600 | 56300 | 56300 | 56700 | 56300 | 480 |
| 672 | 20231214 | 093700 | 1384530500 | 56300 | 56500 | 56800 | 56300 | 555 |
| 673 | 20231214 | 093600 | 1353192600 | 56400 | 56500 | 56900 | 56400 | 523 |
| 674 | 20231214 | 093500 | 1323578700 | 56600 | 56800 | 56800 | 56500 | 247 |
| 675 | 20231214 | 093400 | 1309549600 | 56600 | 56600 | 56900 | 56500 | 722 |
| 676 | 20231214 | 093300 | 1268569000 | 56600 | 56900 | 57000 | 56600 | 296 |
| 677 | 20231214 | 093200 | 1251756800 | 56900 | 56900 | 57100 | 56600 | 529 |
| 678 | 20231214 | 093100 | 1221684300 | 56800 | 56700 | 57000 | 56700 | 190 |
| 679 | 20231214 | 093000 | 1210881500 | 56700 | 57000 | 57100 | 56700 | 341 |
| 680 | 20231214 | 092900 | 1191446800 | 56800 | 56600 | 57000 | 56600 | 338 |
| 681 | 20231214 | 092800 | 1172215100 | 56600 | 56700 | 57000 | 56600 | 203 |
| 682 | 20231214 | 092700 | 1160671000 | 56700 | 56900 | 57000 | 56700 | 400 |
| 683 | 20231214 | 092600 | 1137902600 | 56900 | 56900 | 57000 | 56900 | 306 |
| 684 | 20231214 | 092500 | 1120481200 | 56600 | 56600 | 56900 | 56600 | 354 |
| 685 | 20231214 | 092400 | 1100365600 | 56600 | 56500 | 56800 | 56500 | 110 |
| 686 | 20231214 | 092300 | 1094120500 | 56500 | 56600 | 56800 | 56400 | 623 |
| 687 | 20231214 | 092200 | 1058763800 | 56600 | 56300 | 56600 | 56300 | 393 |
| 688 | 20231214 | 092100 | 1036545100 | 56300 | 56500 | 56600 | 56300 | 251 |
| 689 | 20231214 | 092000 | 1022369200 | 56400 | 56300 | 56500 | 56200 | 646 |
| 690 | 20231214 | 091900 | 985971000 | 56300 | 56200 | 56700 | 56200 | 1123 |
| 691 | 20231214 | 091800 | 922564900 | 56500 | 56100 | 56600 | 56100 | 894 |
| 692 | 20231214 | 091700 | 872272900 | 56200 | 56300 | 56400 | 56200 | 659 |
| 693 | 20231214 | 091600 | 835178800 | 56300 | 56400 | 56400 | 56200 | 1415 |
| 694 | 20231214 | 091500 | 755485900 | 56500 | 56500 | 56800 | 56500 | 583 |
| 695 | 20231214 | 091400 | 722468800 | 56600 | 56500 | 56600 | 56500 | 608 |
| 696 | 20231214 | 091300 | 688088500 | 56500 | 56500 | 56700 | 56500 | 422 |
| 697 | 20231214 | 091200 | 664240800 | 56500 | 56400 | 56500 | 56400 | 399 |
| 698 | 20231214 | 091100 | 641728000 | 56500 | 56400 | 56700 | 56400 | 399 |
| 699 | 20231214 | 091000 | 619160600 | 56700 | 56300 | 56700 | 56200 | 905 |
| 700 | 20231214 | 090900 | 568121200 | 56200 | 56200 | 56300 | 56200 | 226 |
| 701 | 20231214 | 090800 | 555418000 | 56200 | 56300 | 56400 | 56200 | 1214 |
| 702 | 20231214 | 090700 | 487067900 | 56300 | 56400 | 56600 | 56200 | 1123 |
| 703 | 20231214 | 090600 | 423744100 | 56600 | 56600 | 56700 | 56300 | 1072 |
| 704 | 20231214 | 090500 | 363198700 | 56700 | 57000 | 57000 | 56600 | 469 |
| 705 | 20231214 | 090400 | 336576600 | 57000 | 57000 | 57100 | 56900 | 653 |
| 706 | 20231214 | 090300 | 299380100 | 57200 | 56900 | 57200 | 56900 | 1182 |
| 707 | 20231214 | 090200 | 231886900 | 56900 | 57400 | 57400 | 56900 | 670 |
| 708 | 20231214 | 090100 | 193614000 | 57100 | 57500 | 57600 | 57100 | 880 |
| 709 | 20231214 | 090000 | 143087300 | 57400 | 58200 | 58200 | 56800 | 2466 |