40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 212600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 5810 |
| 3 | 20231214 | 212500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 4 | 20231214 | 212400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 5 | 20231214 | 212300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 6 | 20231214 | 212200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 7 | 20231214 | 212100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 8 | 20231214 | 212000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 9 | 20231214 | 211900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 10 | 20231214 | 211800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 11 | 20231214 | 211700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 12 | 20231214 | 211600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 13 | 20231214 | 211500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 14 | 20231214 | 211400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 15 | 20231214 | 211300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 16 | 20231214 | 211200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 17 | 20231214 | 211100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 18 | 20231214 | 211000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 19 | 20231214 | 210900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 20 | 20231214 | 210800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 21 | 20231214 | 210700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 22 | 20231214 | 210600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 23 | 20231214 | 210500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 24 | 20231214 | 210400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 25 | 20231214 | 210300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 26 | 20231214 | 210200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 27 | 20231214 | 210100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 28 | 20231214 | 210000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 29 | 20231214 | 205900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 30 | 20231214 | 205800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 31 | 20231214 | 205700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 32 | 20231214 | 205600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 5810 |
| 33 | 20231214 | 205500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 34 | 20231214 | 205400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 35 | 20231214 | 205300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 36 | 20231214 | 205200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 37 | 20231214 | 205100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 38 | 20231214 | 205000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 39 | 20231214 | 204900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 40 | 20231214 | 204800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 41 | 20231214 | 204700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 42 | 20231214 | 204600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 43 | 20231214 | 204500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 44 | 20231214 | 204400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 45 | 20231214 | 204300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 46 | 20231214 | 204200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 47 | 20231214 | 204100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 48 | 20231214 | 204000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 49 | 20231214 | 203900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 50 | 20231214 | 203800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 51 | 20231214 | 203700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 52 | 20231214 | 203600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 53 | 20231214 | 203500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 54 | 20231214 | 203400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 55 | 20231214 | 203300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 56 | 20231214 | 203200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 57 | 20231214 | 203100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 58 | 20231214 | 203000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 59 | 20231214 | 202900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 60 | 20231214 | 202800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 61 | 20231214 | 202700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 62 | 20231214 | 202600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 5810 |
| 63 | 20231214 | 202500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 64 | 20231214 | 202400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 65 | 20231214 | 202300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 66 | 20231214 | 202200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 67 | 20231214 | 202100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 68 | 20231214 | 202000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 69 | 20231214 | 201900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 70 | 20231214 | 201800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 71 | 20231214 | 201700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 72 | 20231214 | 201600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 73 | 20231214 | 201500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 74 | 20231214 | 201400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 75 | 20231214 | 201300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 76 | 20231214 | 201200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 77 | 20231214 | 201100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 78 | 20231214 | 201000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 79 | 20231214 | 200900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 80 | 20231214 | 200800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 81 | 20231214 | 200700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 82 | 20231214 | 200600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 83 | 20231214 | 200500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 84 | 20231214 | 200400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 85 | 20231214 | 200300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 86 | 20231214 | 200200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 87 | 20231214 | 200100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 88 | 20231214 | 200000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 89 | 20231214 | 195900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 90 | 20231214 | 195800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 91 | 20231214 | 195700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 92 | 20231214 | 195600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 5810 |
| 93 | 20231214 | 195500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 94 | 20231214 | 195400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 95 | 20231214 | 195300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 96 | 20231214 | 195200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 97 | 20231214 | 195100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 98 | 20231214 | 195000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 99 | 20231214 | 194900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 100 | 20231214 | 194800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 101 | 20231214 | 194700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 102 | 20231214 | 194600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 103 | 20231214 | 194500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 104 | 20231214 | 194400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 105 | 20231214 | 194300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 106 | 20231214 | 194200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 107 | 20231214 | 194100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 108 | 20231214 | 194000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 109 | 20231214 | 193900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 110 | 20231214 | 193800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 111 | 20231214 | 193700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 112 | 20231214 | 193600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 113 | 20231214 | 193500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 114 | 20231214 | 193400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 115 | 20231214 | 193300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 116 | 20231214 | 193200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 117 | 20231214 | 193100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 118 | 20231214 | 193000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 119 | 20231214 | 192900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 120 | 20231214 | 192800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 121 | 20231214 | 192700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 122 | 20231214 | 192600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 5810 |
| 123 | 20231214 | 192500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 124 | 20231214 | 192400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 125 | 20231214 | 192300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 126 | 20231214 | 192200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 127 | 20231214 | 192100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 128 | 20231214 | 192000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 129 | 20231214 | 191900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 130 | 20231214 | 191800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 131 | 20231214 | 191700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 132 | 20231214 | 191600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 133 | 20231214 | 191500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 134 | 20231214 | 191400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 135 | 20231214 | 191300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 136 | 20231214 | 191200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 137 | 20231214 | 191100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 138 | 20231214 | 191000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 139 | 20231214 | 190900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 140 | 20231214 | 190800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 141 | 20231214 | 190700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 142 | 20231214 | 190600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 143 | 20231214 | 190500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 144 | 20231214 | 190400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 145 | 20231214 | 190300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 146 | 20231214 | 190200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 147 | 20231214 | 190100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 148 | 20231214 | 190000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 149 | 20231214 | 185900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 150 | 20231214 | 185800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 151 | 20231214 | 185700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 152 | 20231214 | 185600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 5810 |
| 153 | 20231214 | 185500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 154 | 20231214 | 185400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 155 | 20231214 | 185300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 156 | 20231214 | 185200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 157 | 20231214 | 185100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 158 | 20231214 | 185000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 159 | 20231214 | 184900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 160 | 20231214 | 184800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 161 | 20231214 | 184700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 162 | 20231214 | 184600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 163 | 20231214 | 184500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 164 | 20231214 | 184400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 165 | 20231214 | 184300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 166 | 20231214 | 184200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 167 | 20231214 | 184100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 168 | 20231214 | 184000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 169 | 20231214 | 183900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 170 | 20231214 | 183800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 171 | 20231214 | 183700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 172 | 20231214 | 183600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 173 | 20231214 | 183500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 174 | 20231214 | 183400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 175 | 20231214 | 183300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 176 | 20231214 | 183200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 177 | 20231214 | 183100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 178 | 20231214 | 183000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 179 | 20231214 | 182900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 180 | 20231214 | 182800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 181 | 20231214 | 182700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 182 | 20231214 | 182600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 5810 |
| 183 | 20231214 | 182500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 184 | 20231214 | 182400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 185 | 20231214 | 182300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 186 | 20231214 | 182200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 187 | 20231214 | 182100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 188 | 20231214 | 182000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 189 | 20231214 | 181900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 190 | 20231214 | 181800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 191 | 20231214 | 181700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 192 | 20231214 | 181600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 193 | 20231214 | 181500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 194 | 20231214 | 181400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 195 | 20231214 | 181300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 196 | 20231214 | 181200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 197 | 20231214 | 181100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 198 | 20231214 | 181000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 199 | 20231214 | 180900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 200 | 20231214 | 180800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 201 | 20231214 | 180700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 202 | 20231214 | 180600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 203 | 20231214 | 180500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 204 | 20231214 | 180400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 205 | 20231214 | 180300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 206 | 20231214 | 180200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 207 | 20231214 | 180100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 208 | 20231214 | 180000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 209 | 20231214 | 175900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 210 | 20231214 | 175800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 211 | 20231214 | 175700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 212 | 20231214 | 175600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 5810 |
| 213 | 20231214 | 175500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 214 | 20231214 | 175400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 215 | 20231214 | 175300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 216 | 20231214 | 175200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 217 | 20231214 | 175100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 218 | 20231214 | 175000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 219 | 20231214 | 174900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 220 | 20231214 | 174800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 221 | 20231214 | 174700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 222 | 20231214 | 174600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 223 | 20231214 | 174500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 224 | 20231214 | 174400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 225 | 20231214 | 174300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 226 | 20231214 | 174200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 227 | 20231214 | 174100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 228 | 20231214 | 174000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 229 | 20231214 | 173900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 230 | 20231214 | 173800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 231 | 20231214 | 173700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 232 | 20231214 | 173600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 233 | 20231214 | 173500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 234 | 20231214 | 173400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 235 | 20231214 | 173300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 236 | 20231214 | 173200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 237 | 20231214 | 173100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 238 | 20231214 | 173000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 239 | 20231214 | 172900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 240 | 20231214 | 172800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 241 | 20231214 | 172700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 242 | 20231214 | 172600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 5810 |
| 243 | 20231214 | 172500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 244 | 20231214 | 172400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 245 | 20231214 | 172300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 246 | 20231214 | 172200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 247 | 20231214 | 172100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 248 | 20231214 | 172000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 249 | 20231214 | 171900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 250 | 20231214 | 171800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 251 | 20231214 | 171700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 252 | 20231214 | 171600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 253 | 20231214 | 171500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 254 | 20231214 | 171400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 255 | 20231214 | 171300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 256 | 20231214 | 171200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 257 | 20231214 | 171100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 258 | 20231214 | 171000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 259 | 20231214 | 170900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 260 | 20231214 | 170800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 261 | 20231214 | 170700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 262 | 20231214 | 170600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 263 | 20231214 | 170500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 264 | 20231214 | 170400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 265 | 20231214 | 170300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 266 | 20231214 | 170200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 267 | 20231214 | 170100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 268 | 20231214 | 170000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 269 | 20231214 | 165900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 270 | 20231214 | 165800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 271 | 20231214 | 165700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 272 | 20231214 | 165600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 5810 |
| 273 | 20231214 | 165500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 274 | 20231214 | 165400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 275 | 20231214 | 165300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 276 | 20231214 | 165200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 277 | 20231214 | 165100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 278 | 20231214 | 165000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 279 | 20231214 | 164900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 280 | 20231214 | 164800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 281 | 20231214 | 164700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 282 | 20231214 | 164600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 283 | 20231214 | 164500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 284 | 20231214 | 164400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 285 | 20231214 | 164300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 286 | 20231214 | 164200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 287 | 20231214 | 164100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 288 | 20231214 | 164000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 289 | 20231214 | 163900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 290 | 20231214 | 163800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 291 | 20231214 | 163700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 292 | 20231214 | 163600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 293 | 20231214 | 163500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 294 | 20231214 | 163400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 295 | 20231214 | 163300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 296 | 20231214 | 163200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 297 | 20231214 | 163100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 298 | 20231214 | 163000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 299 | 20231214 | 162900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 300 | 20231214 | 162800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 301 | 20231214 | 162700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 302 | 20231214 | 162600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 5810 |
| 303 | 20231214 | 162500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 304 | 20231214 | 162400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 305 | 20231214 | 162300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 306 | 20231214 | 162200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 307 | 20231214 | 162100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 308 | 20231214 | 162000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 309 | 20231214 | 161900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 310 | 20231214 | 161800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 311 | 20231214 | 161700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 312 | 20231214 | 161600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 313 | 20231214 | 161500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 314 | 20231214 | 161400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 315 | 20231214 | 161300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 316 | 20231214 | 161200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 317 | 20231214 | 161100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 318 | 20231214 | 161000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 319 | 20231214 | 160900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 320 | 20231214 | 160800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 321 | 20231214 | 160700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 322 | 20231214 | 160600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 323 | 20231214 | 160500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 324 | 20231214 | 160400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 325 | 20231214 | 160300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 326 | 20231214 | 160200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 327 | 20231214 | 160100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 328 | 20231214 | 160000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 329 | 20231214 | 155900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 330 | 20231214 | 155800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 331 | 20231214 | 155700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 332 | 20231214 | 155600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 5810 |
| 333 | 20231214 | 155500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 334 | 20231214 | 155400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 335 | 20231214 | 155300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 336 | 20231214 | 155200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 337 | 20231214 | 155100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 338 | 20231214 | 155000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 339 | 20231214 | 154900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 340 | 20231214 | 154800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 341 | 20231214 | 154700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 342 | 20231214 | 154600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 343 | 20231214 | 154500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 344 | 20231214 | 154400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 345 | 20231214 | 154300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 346 | 20231214 | 154200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 347 | 20231214 | 154100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 348 | 20231214 | 154000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 349 | 20231214 | 153900 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 350 | 20231214 | 153800 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 351 | 20231214 | 153700 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 352 | 20231214 | 153600 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 353 | 20231214 | 153500 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 354 | 20231214 | 153400 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 355 | 20231214 | 153300 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 356 | 20231214 | 153200 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 357 | 20231214 | 153100 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 358 | 20231214 | 153000 | 41891450600 | 69800 | 69800 | 69800 | 69800 | 5810 |
| 359 | 20231214 | 152900 | 41485912600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 360 | 20231214 | 152800 | 41485912600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 361 | 20231214 | 152700 | 41485912600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 362 | 20231214 | 152600 | 41485912600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 363 | 20231214 | 152500 | 41485912600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 364 | 20231214 | 152400 | 41485912600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 365 | 20231214 | 152300 | 41485912600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 366 | 20231214 | 152200 | 41485912600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 367 | 20231214 | 152100 | 41485912600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 368 | 20231214 | 152000 | 41485912600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 369 | 20231214 | 151900 | 41485912600 | 69800 | 70200 | 70200 | 69700 | 959 |
| 370 | 20231214 | 151800 | 41418908300 | 70200 | 70000 | 70400 | 70000 | 1396 |
| 371 | 20231214 | 151700 | 41320962900 | 70000 | 70200 | 70200 | 69700 | 841 |
| 372 | 20231214 | 151600 | 41262164000 | 70200 | 70400 | 70400 | 70000 | 1086 |
| 373 | 20231214 | 151500 | 41185814200 | 70400 | 69700 | 70400 | 69700 | 2289 |
| 374 | 20231214 | 151400 | 41025646700 | 69600 | 69500 | 69800 | 69500 | 724 |
| 375 | 20231214 | 151300 | 40975212600 | 69500 | 69600 | 69600 | 69400 | 580 |
| 376 | 20231214 | 151200 | 40934901700 | 69500 | 69800 | 69900 | 69500 | 954 |
| 377 | 20231214 | 151100 | 40868416900 | 69700 | 69700 | 69900 | 69600 | 296 |
| 378 | 20231214 | 151000 | 40847755000 | 69800 | 69700 | 69800 | 69600 | 1344 |
| 379 | 20231214 | 150900 | 40754089000 | 69800 | 69900 | 70000 | 69700 | 226 |
| 380 | 20231214 | 150800 | 40738299000 | 69800 | 69800 | 69900 | 69600 | 639 |
| 381 | 20231214 | 150700 | 40693740400 | 69800 | 70000 | 70000 | 69700 | 300 |
| 382 | 20231214 | 150600 | 40672798200 | 69900 | 69900 | 70000 | 69800 | 223 |
| 383 | 20231214 | 150500 | 40657208400 | 69900 | 69500 | 69900 | 69500 | 307 |
| 384 | 20231214 | 150400 | 40635802200 | 69500 | 69900 | 69900 | 69500 | 724 |
| 385 | 20231214 | 150300 | 40585408200 | 69900 | 69900 | 70000 | 69600 | 599 |
| 386 | 20231214 | 150200 | 40543658800 | 69800 | 70100 | 70100 | 69800 | 586 |
| 387 | 20231214 | 150100 | 40502703800 | 70000 | 70000 | 70100 | 69900 | 269 |
| 388 | 20231214 | 150000 | 40483877900 | 70100 | 70500 | 70500 | 70000 | 1349 |
| 389 | 20231214 | 145900 | 40389236700 | 70500 | 70300 | 70500 | 70300 | 107 |
| 390 | 20231214 | 145800 | 40381707700 | 70400 | 70500 | 70500 | 70300 | 445 |
| 391 | 20231214 | 145700 | 40350367700 | 70500 | 70600 | 70600 | 70500 | 258 |
| 392 | 20231214 | 145600 | 40332166600 | 70600 | 70900 | 70900 | 70500 | 281 |
| 393 | 20231214 | 145500 | 40312297400 | 70900 | 71000 | 71000 | 70800 | 320 |
| 394 | 20231214 | 145400 | 40289609000 | 71000 | 70900 | 71000 | 70700 | 807 |
| 395 | 20231214 | 145300 | 40232398700 | 70800 | 70300 | 70800 | 70300 | 652 |
| 396 | 20231214 | 145200 | 40186313900 | 70300 | 70700 | 70800 | 70300 | 1102 |
| 397 | 20231214 | 145100 | 40108608700 | 70700 | 70500 | 70700 | 70200 | 1169 |
| 398 | 20231214 | 145000 | 40026281000 | 70500 | 70200 | 70600 | 70100 | 1391 |
| 399 | 20231214 | 144900 | 39928446600 | 70200 | 70000 | 70200 | 69900 | 364 |
| 400 | 20231214 | 144800 | 39902958300 | 70000 | 70300 | 70300 | 70000 | 396 |
| 401 | 20231214 | 144700 | 39875212300 | 70300 | 70300 | 70400 | 70100 | 300 |
| 402 | 20231214 | 144600 | 39854141900 | 70200 | 70300 | 70300 | 70200 | 292 |
| 403 | 20231214 | 144500 | 39833622400 | 70200 | 69900 | 70300 | 69900 | 487 |
| 404 | 20231214 | 144400 | 39799485100 | 69900 | 69900 | 70000 | 69800 | 327 |
| 405 | 20231214 | 144300 | 39776643300 | 69900 | 69600 | 69900 | 69600 | 451 |
| 406 | 20231214 | 144200 | 39745176500 | 69600 | 69500 | 69600 | 69500 | 183 |
| 407 | 20231214 | 144100 | 39732451700 | 69500 | 69500 | 69700 | 69400 | 358 |
| 408 | 20231214 | 144000 | 39707581000 | 69700 | 69800 | 69800 | 69500 | 140 |
| 409 | 20231214 | 143900 | 39697819000 | 69800 | 69700 | 69900 | 69300 | 759 |
| 410 | 20231214 | 143800 | 39645031800 | 69700 | 69800 | 69800 | 69400 | 393 |
| 411 | 20231214 | 143700 | 39617737100 | 69800 | 69500 | 69800 | 69500 | 457 |
| 412 | 20231214 | 143600 | 39585934500 | 69500 | 69600 | 69700 | 69400 | 379 |
| 413 | 20231214 | 143500 | 39559598200 | 69600 | 69900 | 69900 | 69600 | 627 |
| 414 | 20231214 | 143400 | 39515912500 | 69800 | 69900 | 69900 | 69800 | 201 |
| 415 | 20231214 | 143300 | 39501881000 | 69900 | 70000 | 70100 | 69900 | 495 |
| 416 | 20231214 | 143200 | 39467253200 | 70000 | 70100 | 70100 | 70000 | 206 |
| 417 | 20231214 | 143100 | 39452829100 | 70000 | 69900 | 70300 | 69800 | 1556 |
| 418 | 20231214 | 143000 | 39343848300 | 69900 | 69600 | 69900 | 69600 | 716 |
| 419 | 20231214 | 142900 | 39293899900 | 69600 | 69600 | 69700 | 69600 | 144 |
| 420 | 20231214 | 142800 | 39283870900 | 69600 | 69700 | 69700 | 69500 | 253 |
| 421 | 20231214 | 142700 | 39266251600 | 69700 | 69500 | 69700 | 69300 | 811 |
| 422 | 20231214 | 142600 | 39209928000 | 69500 | 69300 | 69500 | 69300 | 1273 |
| 423 | 20231214 | 142500 | 39121501600 | 69400 | 69300 | 69600 | 69200 | 834 |
| 424 | 20231214 | 142400 | 39063673500 | 69300 | 69700 | 69700 | 69100 | 3051 |
| 425 | 20231214 | 142300 | 38852189000 | 69700 | 69900 | 69900 | 69600 | 541 |
| 426 | 20231214 | 142200 | 38814497400 | 69700 | 69700 | 69900 | 69600 | 484 |
| 427 | 20231214 | 142100 | 38780761100 | 69600 | 69900 | 70100 | 69600 | 724 |
| 428 | 20231214 | 142000 | 38730206100 | 69900 | 70000 | 70000 | 69800 | 273 |
| 429 | 20231214 | 141900 | 38711125100 | 69800 | 70500 | 70500 | 69500 | 2860 |
| 430 | 20231214 | 141800 | 38511809400 | 70200 | 70300 | 70300 | 70100 | 288 |
| 431 | 20231214 | 141700 | 38491597000 | 70200 | 70400 | 70700 | 70200 | 358 |
| 432 | 20231214 | 141600 | 38466398200 | 70300 | 70200 | 70400 | 70100 | 240 |
| 433 | 20231214 | 141500 | 38449527600 | 70200 | 70500 | 70500 | 70000 | 1954 |
| 434 | 20231214 | 141400 | 38312567600 | 70300 | 70400 | 70400 | 70200 | 973 |
| 435 | 20231214 | 141300 | 38244219700 | 70400 | 70700 | 70800 | 70400 | 413 |
| 436 | 20231214 | 141200 | 38215042700 | 70700 | 70900 | 71000 | 70600 | 790 |
| 437 | 20231214 | 141100 | 38159091000 | 70900 | 70700 | 71000 | 70600 | 606 |
| 438 | 20231214 | 141000 | 38116135300 | 70700 | 70400 | 70700 | 70400 | 683 |
| 439 | 20231214 | 140900 | 38067978900 | 70400 | 70400 | 70500 | 70300 | 123 |
| 440 | 20231214 | 140800 | 38059321600 | 70300 | 70300 | 70500 | 70300 | 243 |
| 441 | 20231214 | 140700 | 38042210300 | 70300 | 70500 | 70500 | 70300 | 399 |
| 442 | 20231214 | 140600 | 38014124200 | 70400 | 70500 | 70700 | 70400 | 730 |
| 443 | 20231214 | 140500 | 37962613300 | 70500 | 70600 | 70600 | 70500 | 654 |
| 444 | 20231214 | 140400 | 37916500800 | 70600 | 70400 | 70700 | 70400 | 598 |
| 445 | 20231214 | 140300 | 37874290800 | 70500 | 70000 | 70500 | 69800 | 1034 |
| 446 | 20231214 | 140200 | 37801827400 | 69900 | 70000 | 70000 | 69700 | 1964 |
| 447 | 20231214 | 140100 | 37664587200 | 70000 | 70500 | 70500 | 70000 | 5222 |
| 448 | 20231214 | 140000 | 37298711800 | 70500 | 70400 | 70500 | 70300 | 131 |
| 449 | 20231214 | 135900 | 37289491200 | 70500 | 70300 | 70500 | 70300 | 565 |
| 450 | 20231214 | 135800 | 37249767500 | 70300 | 70700 | 70700 | 70300 | 178 |
| 451 | 20231214 | 135700 | 37237222600 | 70400 | 70300 | 70800 | 70200 | 767 |
| 452 | 20231214 | 135600 | 37183280700 | 70200 | 70300 | 70300 | 70100 | 774 |
| 453 | 20231214 | 135500 | 37128947200 | 70300 | 70300 | 70500 | 70200 | 815 |
| 454 | 20231214 | 135400 | 37071630300 | 70400 | 70900 | 70900 | 70300 | 531 |
| 455 | 20231214 | 135300 | 37034226800 | 70700 | 70900 | 70900 | 70700 | 30 |
| 456 | 20231214 | 135200 | 37032105400 | 70900 | 70800 | 70900 | 70700 | 113 |
| 457 | 20231214 | 135100 | 37024111200 | 70800 | 70800 | 71000 | 70700 | 168 |
| 458 | 20231214 | 135000 | 37012207100 | 70800 | 70800 | 70800 | 70700 | 409 |
| 459 | 20231214 | 134900 | 36983260400 | 70800 | 70700 | 70800 | 70600 | 366 |
| 460 | 20231214 | 134800 | 36957390900 | 70700 | 70400 | 70800 | 70400 | 583 |
| 461 | 20231214 | 134700 | 36916280800 | 70400 | 70500 | 70500 | 70300 | 813 |
| 462 | 20231214 | 134600 | 36859067600 | 70600 | 70800 | 70800 | 70500 | 599 |
| 463 | 20231214 | 134500 | 36816805400 | 70800 | 70700 | 71000 | 70600 | 544 |
| 464 | 20231214 | 134400 | 36778272200 | 70500 | 70900 | 70900 | 70200 | 487 |
| 465 | 20231214 | 134300 | 36744015300 | 70900 | 70800 | 70900 | 70300 | 1507 |
| 466 | 20231214 | 134200 | 36637621200 | 70900 | 70800 | 71000 | 70800 | 165 |
| 467 | 20231214 | 134100 | 36625934000 | 70800 | 70800 | 71000 | 70800 | 83 |
| 468 | 20231214 | 134000 | 36620051300 | 70800 | 70800 | 71000 | 70600 | 1182 |
| 469 | 20231214 | 133900 | 36536405200 | 70800 | 71000 | 71000 | 70700 | 294 |
| 470 | 20231214 | 133800 | 36515575200 | 71000 | 71100 | 71200 | 70900 | 271 |
| 471 | 20231214 | 133700 | 36496330000 | 71100 | 71000 | 71200 | 70700 | 265 |
| 472 | 20231214 | 133600 | 36477532700 | 71000 | 71100 | 71200 | 71000 | 500 |
| 473 | 20231214 | 133500 | 36442005900 | 71200 | 71400 | 71500 | 71200 | 931 |
| 474 | 20231214 | 133400 | 36375678600 | 71500 | 71800 | 71800 | 71500 | 189 |
| 475 | 20231214 | 133300 | 36362145200 | 71800 | 71600 | 72000 | 71600 | 1655 |
| 476 | 20231214 | 133200 | 36243244300 | 71500 | 71400 | 71800 | 71300 | 1014 |
| 477 | 20231214 | 133100 | 36170748700 | 71300 | 71000 | 72000 | 71000 | 2386 |
| 478 | 20231214 | 133000 | 36000241000 | 70900 | 70700 | 71000 | 70700 | 355 |
| 479 | 20231214 | 132900 | 35975084900 | 70700 | 70600 | 70700 | 70500 | 540 |
| 480 | 20231214 | 132800 | 35936945600 | 70500 | 70700 | 70800 | 70400 | 904 |
| 481 | 20231214 | 132700 | 35873129200 | 70800 | 69900 | 70800 | 69900 | 7997 |
| 482 | 20231214 | 132600 | 35312374100 | 69900 | 70300 | 70600 | 69900 | 6372 |
| 483 | 20231214 | 132500 | 34865668700 | 70100 | 70800 | 71000 | 69700 | 7245 |
| 484 | 20231214 | 132400 | 34357413500 | 71000 | 71100 | 71300 | 70300 | 4507 |
| 485 | 20231214 | 132300 | 34039118100 | 71400 | 71300 | 71500 | 70900 | 4545 |
| 486 | 20231214 | 132200 | 33716023100 | 71400 | 71500 | 71500 | 71300 | 132 |
| 487 | 20231214 | 132100 | 33706602700 | 71600 | 71500 | 71600 | 71300 | 437 |
| 488 | 20231214 | 132000 | 33675409300 | 71500 | 71600 | 71700 | 71500 | 273 |
| 489 | 20231214 | 131900 | 33655872900 | 71700 | 71500 | 71700 | 71500 | 104 |
| 490 | 20231214 | 131800 | 33648429300 | 71500 | 71700 | 71800 | 71500 | 136 |
| 491 | 20231214 | 131700 | 33638676800 | 71700 | 71600 | 71700 | 71500 | 66 |
| 492 | 20231214 | 131600 | 33633954000 | 71800 | 71800 | 71900 | 71400 | 406 |
| 493 | 20231214 | 131500 | 33604933100 | 71800 | 71600 | 71800 | 71500 | 97 |
| 494 | 20231214 | 131400 | 33597994400 | 71600 | 71500 | 71700 | 71400 | 389 |
| 495 | 20231214 | 131300 | 33570191500 | 71500 | 71400 | 71600 | 71400 | 352 |
| 496 | 20231214 | 131200 | 33545030200 | 71400 | 71600 | 71800 | 71400 | 216 |
| 497 | 20231214 | 131100 | 33529583900 | 71500 | 71600 | 71800 | 71500 | 587 |
| 498 | 20231214 | 131000 | 33487575000 | 71600 | 71900 | 71900 | 71500 | 384 |
| 499 | 20231214 | 130900 | 33460072900 | 71900 | 71900 | 71900 | 71600 | 214 |
| 500 | 20231214 | 130800 | 33444729900 | 71900 | 71800 | 71900 | 71600 | 122 |
| 501 | 20231214 | 130700 | 33435974200 | 71800 | 71900 | 71900 | 71700 | 141 |
| 502 | 20231214 | 130600 | 33425863300 | 71700 | 71800 | 71900 | 71600 | 458 |
| 503 | 20231214 | 130500 | 33393005300 | 71800 | 71700 | 72000 | 71700 | 118 |
| 504 | 20231214 | 130400 | 33384539400 | 72000 | 71900 | 72000 | 71700 | 82 |
| 505 | 20231214 | 130300 | 33378649300 | 71900 | 72000 | 72100 | 71900 | 78 |
| 506 | 20231214 | 130200 | 33373040500 | 71900 | 71900 | 72400 | 71900 | 963 |
| 507 | 20231214 | 130100 | 33303596400 | 71400 | 72000 | 72000 | 71400 | 1159 |
| 508 | 20231214 | 130000 | 33220501000 | 72000 | 72100 | 72100 | 72000 | 201 |
| 509 | 20231214 | 125900 | 33206028800 | 72100 | 71900 | 72100 | 71800 | 357 |
| 510 | 20231214 | 125800 | 33180331500 | 71900 | 72000 | 72000 | 71900 | 176 |
| 511 | 20231214 | 125700 | 33167673700 | 71800 | 71800 | 71900 | 71700 | 163 |
| 512 | 20231214 | 125600 | 33155973900 | 71700 | 72000 | 72100 | 71700 | 262 |
| 513 | 20231214 | 125500 | 33137163400 | 71900 | 71800 | 72200 | 71800 | 236 |
| 514 | 20231214 | 125400 | 33120197300 | 71700 | 72100 | 72200 | 71700 | 893 |
| 515 | 20231214 | 125300 | 33055947600 | 72200 | 72200 | 72200 | 72100 | 132 |
| 516 | 20231214 | 125200 | 33046427700 | 72300 | 72300 | 72400 | 72300 | 79 |
| 517 | 20231214 | 125100 | 33040712400 | 72400 | 72400 | 72700 | 72300 | 831 |
| 518 | 20231214 | 125000 | 32980442900 | 72300 | 72000 | 72500 | 72000 | 268 |
| 519 | 20231214 | 124900 | 32961077200 | 72000 | 72100 | 72100 | 72000 | 96 |
| 520 | 20231214 | 124800 | 32954162400 | 72100 | 71800 | 72100 | 71800 | 310 |
| 521 | 20231214 | 124700 | 32931846100 | 71700 | 71500 | 71800 | 71500 | 284 |
| 522 | 20231214 | 124600 | 32911515100 | 71500 | 71700 | 71700 | 71500 | 398 |
| 523 | 20231214 | 124500 | 32883034200 | 71800 | 71800 | 71900 | 71700 | 528 |
| 524 | 20231214 | 124400 | 32845101500 | 71800 | 72000 | 72100 | 71800 | 161 |
| 525 | 20231214 | 124300 | 32833519800 | 72000 | 71900 | 72100 | 71900 | 210 |
| 526 | 20231214 | 124200 | 32818400800 | 71900 | 71700 | 71900 | 71600 | 117 |
| 527 | 20231214 | 124100 | 32810001600 | 71600 | 71800 | 71800 | 71500 | 266 |
| 528 | 20231214 | 124000 | 32790956600 | 71800 | 72000 | 72200 | 71800 | 695 |
| 529 | 20231214 | 123900 | 32740904300 | 72000 | 71600 | 72100 | 71600 | 543 |
| 530 | 20231214 | 123800 | 32701844600 | 71600 | 71800 | 71900 | 71500 | 176 |
| 531 | 20231214 | 123700 | 32689226800 | 71800 | 71400 | 71800 | 71200 | 1239 |
| 532 | 20231214 | 123600 | 32600754200 | 71200 | 71400 | 71400 | 71200 | 643 |
| 533 | 20231214 | 123500 | 32554962700 | 71200 | 71500 | 71600 | 71200 | 1180 |
| 534 | 20231214 | 123400 | 32470812500 | 71500 | 71600 | 71600 | 71400 | 331 |
| 535 | 20231214 | 123300 | 32447173800 | 71500 | 71600 | 71700 | 71300 | 3339 |
| 536 | 20231214 | 123200 | 32208416000 | 71700 | 71700 | 71800 | 71600 | 618 |
| 537 | 20231214 | 123100 | 32164106600 | 71700 | 72000 | 72000 | 71700 | 1050 |
| 538 | 20231214 | 123000 | 32088752700 | 71900 | 71900 | 71900 | 71800 | 357 |
| 539 | 20231214 | 122900 | 32063092300 | 71900 | 72000 | 72000 | 71900 | 430 |
| 540 | 20231214 | 122800 | 32032170400 | 72000 | 72000 | 72200 | 72000 | 377 |
| 541 | 20231214 | 122700 | 32005026200 | 72000 | 72100 | 72100 | 71900 | 679 |
| 542 | 20231214 | 122600 | 31956162700 | 72100 | 72400 | 72400 | 72000 | 626 |
| 543 | 20231214 | 122500 | 31911023700 | 72400 | 72100 | 72400 | 72100 | 134 |
| 544 | 20231214 | 122400 | 31901345500 | 72000 | 71900 | 72400 | 71900 | 418 |
| 545 | 20231214 | 122300 | 31871235200 | 71900 | 71900 | 71900 | 71800 | 366 |
| 546 | 20231214 | 122200 | 31844927900 | 71900 | 72400 | 72500 | 71900 | 976 |
| 547 | 20231214 | 122100 | 31774484000 | 72500 | 71900 | 72500 | 71900 | 936 |
| 548 | 20231214 | 122000 | 31706801500 | 71900 | 71900 | 72100 | 71800 | 936 |
| 549 | 20231214 | 121900 | 31639534500 | 71900 | 72000 | 72100 | 71800 | 815 |
| 550 | 20231214 | 121800 | 31580987100 | 72300 | 72400 | 72400 | 71900 | 723 |
| 551 | 20231214 | 121700 | 31528836200 | 72300 | 72000 | 72400 | 71900 | 2683 |
| 552 | 20231214 | 121600 | 31335626500 | 72000 | 72400 | 72400 | 72000 | 1443 |
| 553 | 20231214 | 121500 | 31231661400 | 72300 | 72800 | 72800 | 72200 | 637 |
| 554 | 20231214 | 121400 | 31185589600 | 72800 | 72800 | 72800 | 72800 | 49 |
| 555 | 20231214 | 121300 | 31182022400 | 72800 | 72800 | 72800 | 72600 | 110 |
| 556 | 20231214 | 121200 | 31174015700 | 72600 | 72700 | 72800 | 72600 | 78 |
| 557 | 20231214 | 121100 | 31168345300 | 72700 | 72700 | 72700 | 72600 | 85 |
| 558 | 20231214 | 121000 | 31162168300 | 72700 | 72600 | 72700 | 72600 | 99 |
| 559 | 20231214 | 120900 | 31154974400 | 72600 | 72600 | 72600 | 72600 | 127 |
| 560 | 20231214 | 120800 | 31145754200 | 72600 | 72600 | 72600 | 72600 | 2 |
| 561 | 20231214 | 120700 | 31145609000 | 72600 | 72700 | 72700 | 72500 | 72 |
| 562 | 20231214 | 120600 | 31140380200 | 72500 | 72500 | 72500 | 72500 | 62 |
| 563 | 20231214 | 120500 | 31135885200 | 72500 | 72400 | 72500 | 72400 | 87 |
| 564 | 20231214 | 120400 | 31129585900 | 72400 | 72300 | 72400 | 72300 | 174 |
| 565 | 20231214 | 120300 | 31116995800 | 72400 | 72300 | 72400 | 72300 | 195 |
| 566 | 20231214 | 120200 | 31102887100 | 72300 | 72200 | 72500 | 72100 | 445 |
| 567 | 20231214 | 120100 | 31070773100 | 72100 | 72300 | 72300 | 72100 | 241 |
| 568 | 20231214 | 120000 | 31053377100 | 72300 | 72500 | 72500 | 72200 | 265 |
| 569 | 20231214 | 115900 | 31034227200 | 72500 | 72300 | 72600 | 72300 | 63 |
| 570 | 20231214 | 115800 | 31029661800 | 72300 | 72400 | 72500 | 72300 | 111 |
| 571 | 20231214 | 115700 | 31021633000 | 72400 | 72700 | 72700 | 72400 | 128 |
| 572 | 20231214 | 115600 | 31012356300 | 72700 | 72600 | 72700 | 72600 | 105 |
| 573 | 20231214 | 115500 | 31004730700 | 72600 | 72600 | 72700 | 72600 | 260 |
| 574 | 20231214 | 115400 | 30985852500 | 72600 | 72700 | 72800 | 72600 | 681 |
| 575 | 20231214 | 115300 | 30936341100 | 72800 | 72800 | 72800 | 72600 | 100 |
| 576 | 20231214 | 115200 | 30929072700 | 72600 | 72600 | 72600 | 72500 | 214 |
| 577 | 20231214 | 115100 | 30913544900 | 72700 | 72900 | 73300 | 72600 | 705 |
| 578 | 20231214 | 115000 | 30862065800 | 72900 | 72300 | 72900 | 72200 | 419 |
| 579 | 20231214 | 114900 | 30831704900 | 72300 | 72600 | 72600 | 72300 | 366 |
| 580 | 20231214 | 114800 | 30805186600 | 72500 | 72700 | 72800 | 72500 | 193 |
| 581 | 20231214 | 114700 | 30791161300 | 72800 | 72700 | 72800 | 72600 | 131 |
| 582 | 20231214 | 114600 | 30781630200 | 72800 | 72700 | 72800 | 72600 | 112 |
| 583 | 20231214 | 114500 | 30773478700 | 72800 | 72800 | 72800 | 72600 | 103 |
| 584 | 20231214 | 114400 | 30766000500 | 72800 | 72400 | 72800 | 72200 | 123 |
| 585 | 20231214 | 114300 | 30757096400 | 72700 | 72400 | 72700 | 72400 | 483 |
| 586 | 20231214 | 114200 | 30722088600 | 72500 | 72600 | 72600 | 72300 | 137 |
| 587 | 20231214 | 114100 | 30712166600 | 72600 | 72700 | 72800 | 72500 | 288 |
| 588 | 20231214 | 114000 | 30691245500 | 72900 | 72900 | 73000 | 72700 | 98 |
| 589 | 20231214 | 113900 | 30684107700 | 72900 | 72800 | 72900 | 72600 | 276 |
| 590 | 20231214 | 113800 | 30664015900 | 72800 | 72300 | 72800 | 72300 | 103 |
| 591 | 20231214 | 113700 | 30656531700 | 72300 | 72300 | 72300 | 72200 | 429 |
| 592 | 20231214 | 113600 | 30625525000 | 72200 | 72200 | 72400 | 72100 | 965 |
| 593 | 20231214 | 113500 | 30555871500 | 72200 | 72400 | 72500 | 72200 | 408 |
| 594 | 20231214 | 113400 | 30526371300 | 72400 | 72700 | 72700 | 72300 | 568 |
| 595 | 20231214 | 113300 | 30485179600 | 72600 | 72700 | 72800 | 72600 | 107 |
| 596 | 20231214 | 113200 | 30477400900 | 72600 | 72700 | 72700 | 72600 | 92 |
| 597 | 20231214 | 113100 | 30470721500 | 72700 | 72600 | 72700 | 72500 | 123 |
| 598 | 20231214 | 113000 | 30461791900 | 72600 | 72600 | 72900 | 72500 | 97 |
| 599 | 20231214 | 112900 | 30454746000 | 72600 | 72900 | 72900 | 72600 | 412 |
| 600 | 20231214 | 112800 | 30424780600 | 72800 | 73000 | 73000 | 72800 | 80 |
| 601 | 20231214 | 112700 | 30418951700 | 73000 | 72700 | 73300 | 72700 | 404 |
| 602 | 20231214 | 112600 | 30389486100 | 72700 | 72500 | 72700 | 72400 | 81 |
| 603 | 20231214 | 112500 | 30383617500 | 72400 | 73100 | 73100 | 72400 | 382 |
| 604 | 20231214 | 112400 | 30355892000 | 73300 | 72700 | 73700 | 72000 | 2565 |
| 605 | 20231214 | 112300 | 30169896500 | 72700 | 72800 | 72800 | 72500 | 323 |
| 606 | 20231214 | 112200 | 30146440700 | 72800 | 72400 | 72800 | 72400 | 261 |
| 607 | 20231214 | 112100 | 30127483000 | 72600 | 72700 | 72800 | 72400 | 1082 |
| 608 | 20231214 | 112000 | 30048983000 | 72700 | 72700 | 72900 | 72700 | 497 |
| 609 | 20231214 | 111900 | 30012830100 | 72800 | 72700 | 72800 | 72600 | 269 |
| 610 | 20231214 | 111800 | 29993278900 | 72600 | 72600 | 72800 | 72500 | 494 |
| 611 | 20231214 | 111700 | 29957373700 | 72600 | 72300 | 72700 | 72300 | 611 |
| 612 | 20231214 | 111600 | 29913102800 | 72400 | 72500 | 72600 | 72000 | 2608 |
| 613 | 20231214 | 111500 | 29724560100 | 72500 | 72400 | 72500 | 71700 | 3616 |
| 614 | 20231214 | 111400 | 29464096300 | 72500 | 73300 | 73300 | 72100 | 7569 |
| 615 | 20231214 | 111300 | 28913662300 | 73300 | 73400 | 73400 | 73300 | 733 |
| 616 | 20231214 | 111200 | 28859891000 | 73400 | 73400 | 73700 | 73300 | 1084 |
| 617 | 20231214 | 111100 | 28780342200 | 73400 | 73800 | 73800 | 73400 | 1414 |
| 618 | 20231214 | 111000 | 28676297400 | 73900 | 73800 | 73900 | 73700 | 429 |
| 619 | 20231214 | 110900 | 28644644900 | 73700 | 73800 | 73800 | 73700 | 355 |
| 620 | 20231214 | 110800 | 28618459400 | 73900 | 74000 | 74000 | 73800 | 630 |
| 621 | 20231214 | 110700 | 28571894200 | 74200 | 74100 | 74200 | 74000 | 174 |
| 622 | 20231214 | 110600 | 28559015500 | 74100 | 74200 | 74200 | 74000 | 403 |
| 623 | 20231214 | 110500 | 28529153600 | 74200 | 74500 | 74500 | 74200 | 584 |
| 624 | 20231214 | 110400 | 28485759300 | 74400 | 74600 | 74600 | 74400 | 343 |
| 625 | 20231214 | 110300 | 28460209000 | 74600 | 74600 | 74700 | 74300 | 851 |
| 626 | 20231214 | 110200 | 28396762700 | 74600 | 74100 | 74600 | 74100 | 468 |
| 627 | 20231214 | 110100 | 28361936300 | 74100 | 74100 | 74300 | 73900 | 232 |
| 628 | 20231214 | 110000 | 28344740500 | 74200 | 74100 | 74300 | 73900 | 352 |
| 629 | 20231214 | 105900 | 28318676100 | 74100 | 74300 | 74300 | 74000 | 68 |
| 630 | 20231214 | 105800 | 28313635600 | 74200 | 73900 | 74200 | 73800 | 161 |
| 631 | 20231214 | 105700 | 28301733500 | 73900 | 73800 | 73900 | 73700 | 350 |
| 632 | 20231214 | 105600 | 28275909500 | 73900 | 73800 | 73900 | 73800 | 189 |
| 633 | 20231214 | 105500 | 28261948700 | 73800 | 74200 | 74200 | 73800 | 587 |
| 634 | 20231214 | 105400 | 28218483600 | 74300 | 74100 | 74500 | 74100 | 471 |
| 635 | 20231214 | 105300 | 28183496400 | 74100 | 74200 | 74300 | 74100 | 212 |
| 636 | 20231214 | 105200 | 28167777300 | 73900 | 73900 | 74000 | 73800 | 448 |
| 637 | 20231214 | 105100 | 28134682500 | 74000 | 73900 | 74000 | 73800 | 423 |
| 638 | 20231214 | 105000 | 28103391500 | 74000 | 73700 | 74600 | 73700 | 823 |
| 639 | 20231214 | 104900 | 28042473300 | 73700 | 73800 | 73900 | 73300 | 2744 |
| 640 | 20231214 | 104800 | 27840679600 | 73800 | 73900 | 73900 | 73700 | 2167 |
| 641 | 20231214 | 104700 | 27680699900 | 73900 | 74300 | 74400 | 73900 | 2577 |
| 642 | 20231214 | 104600 | 27489782800 | 74300 | 74800 | 74900 | 74300 | 1051 |
| 643 | 20231214 | 104500 | 27411484100 | 74600 | 74600 | 75000 | 74400 | 650 |
| 644 | 20231214 | 104400 | 27363028700 | 74600 | 75100 | 75100 | 74500 | 411 |
| 645 | 20231214 | 104300 | 27332263400 | 75100 | 75200 | 75200 | 75100 | 663 |
| 646 | 20231214 | 104200 | 27282432500 | 75200 | 74700 | 75200 | 74700 | 498 |
| 647 | 20231214 | 104100 | 27245113300 | 74700 | 75000 | 75000 | 74400 | 627 |
| 648 | 20231214 | 104000 | 27198384900 | 75000 | 74600 | 75200 | 74500 | 1474 |
| 649 | 20231214 | 103900 | 27088041800 | 74600 | 75000 | 75000 | 74600 | 862 |
| 650 | 20231214 | 103800 | 27023578200 | 74700 | 74200 | 75200 | 74200 | 1347 |
| 651 | 20231214 | 103700 | 26923232700 | 74100 | 75000 | 75300 | 74100 | 3796 |
| 652 | 20231214 | 103600 | 26639819000 | 75100 | 74900 | 75200 | 74800 | 1491 |
| 653 | 20231214 | 103500 | 26528073300 | 74900 | 74700 | 75000 | 74300 | 3458 |
| 654 | 20231214 | 103400 | 26270003000 | 74500 | 75000 | 75500 | 74200 | 5667 |
| 655 | 20231214 | 103300 | 25845820400 | 75000 | 75800 | 76500 | 74800 | 4978 |
| 656 | 20231214 | 103200 | 25469684100 | 75600 | 76400 | 76600 | 75100 | 6452 |
| 657 | 20231214 | 103100 | 24980032900 | 76500 | 77300 | 78100 | 75600 | 8507 |
| 658 | 20231214 | 103000 | 24326641000 | 77400 | 78900 | 78900 | 77300 | 8961 |
| 659 | 20231214 | 102900 | 23625858500 | 78800 | 79200 | 79600 | 78000 | 23757 |
| 660 | 20231214 | 102800 | 21746178900 | 79300 | 76200 | 79400 | 76200 | 27213 |
| 661 | 20231214 | 102700 | 19613790000 | 76300 | 75700 | 76400 | 75700 | 1263 |
| 662 | 20231214 | 102600 | 19517682100 | 75700 | 75900 | 75900 | 75300 | 908 |
| 663 | 20231214 | 102500 | 19449043100 | 75900 | 75900 | 76400 | 75700 | 2441 |
| 664 | 20231214 | 102400 | 19263411700 | 75900 | 75400 | 76100 | 75400 | 1961 |
| 665 | 20231214 | 102300 | 19114852800 | 75400 | 74700 | 75400 | 74700 | 1540 |
| 666 | 20231214 | 102200 | 18999287400 | 74700 | 74500 | 74800 | 74500 | 746 |
| 667 | 20231214 | 102100 | 18943564800 | 74400 | 74300 | 74600 | 74200 | 1094 |
| 668 | 20231214 | 102000 | 18862231600 | 74300 | 74100 | 74300 | 74100 | 188 |
| 669 | 20231214 | 101900 | 18848282900 | 74200 | 73600 | 74200 | 73500 | 578 |
| 670 | 20231214 | 101800 | 18805518200 | 73500 | 74000 | 74000 | 73500 | 244 |
| 671 | 20231214 | 101700 | 18787556600 | 74000 | 74200 | 74200 | 74000 | 2232 |
| 672 | 20231214 | 101600 | 18622219400 | 74200 | 73600 | 74400 | 73600 | 875 |
| 673 | 20231214 | 101500 | 18557319800 | 73600 | 73400 | 73600 | 73300 | 640 |
| 674 | 20231214 | 101400 | 18510309800 | 73500 | 72600 | 73500 | 72600 | 2671 |
| 675 | 20231214 | 101300 | 18315427500 | 72500 | 73500 | 73600 | 72500 | 4220 |
| 676 | 20231214 | 101200 | 18007662000 | 73500 | 73700 | 73800 | 73300 | 1683 |
| 677 | 20231214 | 101100 | 17884009100 | 73900 | 73600 | 74300 | 73600 | 938 |
| 678 | 20231214 | 101000 | 17814790600 | 73600 | 74000 | 74100 | 73400 | 2553 |
| 679 | 20231214 | 100900 | 17626554700 | 74100 | 74600 | 74700 | 74100 | 1650 |
| 680 | 20231214 | 100800 | 17503929900 | 74600 | 74700 | 74700 | 74400 | 813 |
| 681 | 20231214 | 100700 | 17443340300 | 74700 | 74600 | 74800 | 74300 | 1664 |
| 682 | 20231214 | 100600 | 17319307700 | 74600 | 74000 | 74700 | 73600 | 2636 |
| 683 | 20231214 | 100500 | 17123998800 | 74000 | 75800 | 75800 | 74000 | 8930 |
| 684 | 20231214 | 100400 | 16457693400 | 76000 | 75600 | 76000 | 75400 | 2180 |
| 685 | 20231214 | 100300 | 16292668100 | 75600 | 75600 | 76000 | 75300 | 5554 |
| 686 | 20231214 | 100200 | 15873021100 | 75700 | 77300 | 77300 | 75100 | 8497 |
| 687 | 20231214 | 100100 | 15223768400 | 77200 | 78400 | 78400 | 77100 | 5509 |
| 688 | 20231214 | 100000 | 14795209300 | 78100 | 77900 | 78600 | 77500 | 15934 |
| 689 | 20231214 | 095900 | 13548893000 | 77900 | 77500 | 77900 | 76900 | 6847 |
| 690 | 20231214 | 095800 | 13019108900 | 77500 | 77200 | 77800 | 77100 | 6663 |
| 691 | 20231214 | 095700 | 12502640400 | 77200 | 76300 | 77300 | 76200 | 6386 |
| 692 | 20231214 | 095600 | 12012127800 | 76200 | 77200 | 77500 | 76200 | 10022 |
| 693 | 20231214 | 095500 | 11239199700 | 77400 | 75700 | 77900 | 75500 | 10502 |
| 694 | 20231214 | 095400 | 10434658800 | 75700 | 74900 | 76600 | 74800 | 9404 |
| 695 | 20231214 | 095300 | 9722116400 | 74900 | 74000 | 74900 | 73900 | 3619 |
| 696 | 20231214 | 095200 | 9453054500 | 73900 | 72800 | 74000 | 72800 | 2063 |
| 697 | 20231214 | 095100 | 9301442200 | 72900 | 72900 | 73100 | 72900 | 550 |
| 698 | 20231214 | 095000 | 9261307300 | 72700 | 72400 | 72700 | 72400 | 727 |
| 699 | 20231214 | 094900 | 9208625000 | 72500 | 72900 | 72900 | 72500 | 816 |
| 700 | 20231214 | 094800 | 9149440300 | 73000 | 73000 | 73200 | 72700 | 610 |
| 701 | 20231214 | 094700 | 9104951400 | 73000 | 73100 | 73200 | 73000 | 1344 |
| 702 | 20231214 | 094600 | 9006658300 | 73100 | 73000 | 73200 | 72900 | 1068 |
| 703 | 20231214 | 094500 | 8928696700 | 72900 | 73400 | 73500 | 72800 | 995 |
| 704 | 20231214 | 094400 | 8855973700 | 73100 | 73700 | 73800 | 73000 | 2868 |
| 705 | 20231214 | 094300 | 8646223800 | 73400 | 73900 | 73900 | 73300 | 527 |
| 706 | 20231214 | 094200 | 8607373100 | 73900 | 73500 | 74000 | 73500 | 1215 |
| 707 | 20231214 | 094100 | 8517741100 | 73700 | 73200 | 73700 | 73200 | 873 |
| 708 | 20231214 | 094000 | 8453516300 | 73200 | 73400 | 73600 | 73000 | 839 |
| 709 | 20231214 | 093900 | 8392043200 | 73400 | 73100 | 73600 | 73100 | 1131 |
| 710 | 20231214 | 093800 | 8309090700 | 73300 | 72600 | 73300 | 72600 | 730 |
| 711 | 20231214 | 093700 | 8255795100 | 72800 | 73000 | 73200 | 72500 | 1284 |
| 712 | 20231214 | 093600 | 8162180100 | 73000 | 73100 | 73600 | 72900 | 2184 |
| 713 | 20231214 | 093500 | 8002119600 | 73000 | 72700 | 73400 | 72600 | 1569 |
| 714 | 20231214 | 093400 | 7887507800 | 72700 | 72600 | 72800 | 72200 | 1079 |
| 715 | 20231214 | 093300 | 7809216600 | 72500 | 72300 | 72600 | 71800 | 1980 |
| 716 | 20231214 | 093200 | 7666154500 | 72000 | 71800 | 72400 | 71700 | 3262 |
| 717 | 20231214 | 093100 | 7431230100 | 71800 | 71600 | 71900 | 71500 | 2136 |
| 718 | 20231214 | 093000 | 7278129100 | 71500 | 72100 | 72200 | 71500 | 2446 |
| 719 | 20231214 | 092900 | 7102405500 | 72300 | 72400 | 72500 | 72100 | 1222 |
| 720 | 20231214 | 092800 | 7014040800 | 72400 | 72300 | 72600 | 72300 | 1320 |
| 721 | 20231214 | 092700 | 6918504700 | 72400 | 72700 | 72900 | 72200 | 1315 |
| 722 | 20231214 | 092600 | 6823047400 | 72500 | 72600 | 72900 | 71700 | 4864 |
| 723 | 20231214 | 092500 | 6471800600 | 72900 | 73200 | 73200 | 72400 | 1320 |
| 724 | 20231214 | 092400 | 6375691400 | 73200 | 73100 | 73400 | 73000 | 443 |
| 725 | 20231214 | 092300 | 6343288200 | 73200 | 73600 | 73700 | 73200 | 407 |
| 726 | 20231214 | 092200 | 6313395500 | 73600 | 72000 | 73900 | 72000 | 3902 |
| 727 | 20231214 | 092100 | 6029497200 | 72000 | 72300 | 72500 | 72000 | 2886 |
| 728 | 20231214 | 092000 | 5820929700 | 72400 | 73100 | 73100 | 72200 | 3022 |
| 729 | 20231214 | 091900 | 5601171000 | 73100 | 73800 | 73800 | 73100 | 3242 |
| 730 | 20231214 | 091800 | 5363648600 | 73700 | 73900 | 74000 | 73700 | 4886 |
| 731 | 20231214 | 091700 | 5003299600 | 73900 | 73700 | 74000 | 73700 | 765 |
| 732 | 20231214 | 091600 | 4946767500 | 73800 | 73900 | 74100 | 73700 | 2817 |
| 733 | 20231214 | 091500 | 4738482800 | 73900 | 74000 | 74400 | 73700 | 2473 |
| 734 | 20231214 | 091400 | 4555645000 | 74000 | 73900 | 74400 | 73700 | 2723 |
| 735 | 20231214 | 091300 | 4354075400 | 73900 | 73700 | 73900 | 73300 | 1663 |
| 736 | 20231214 | 091200 | 4231687000 | 73700 | 72900 | 73700 | 72800 | 3435 |
| 737 | 20231214 | 091100 | 3980744400 | 72900 | 73000 | 73500 | 72800 | 2614 |
| 738 | 20231214 | 091000 | 3789345600 | 72900 | 73200 | 73200 | 72600 | 4566 |
| 739 | 20231214 | 090900 | 3456711600 | 73200 | 73800 | 73800 | 73100 | 3302 |
| 740 | 20231214 | 090800 | 3214160300 | 73800 | 73500 | 74100 | 73100 | 8008 |
| 741 | 20231214 | 090700 | 2626267100 | 73500 | 74400 | 74500 | 73500 | 4543 |
| 742 | 20231214 | 090600 | 2290009500 | 74400 | 75100 | 75300 | 74300 | 2935 |
| 743 | 20231214 | 090500 | 2070540400 | 75400 | 75500 | 75700 | 75000 | 4615 |
| 744 | 20231214 | 090400 | 1723179100 | 75700 | 75900 | 76000 | 75500 | 2264 |
| 745 | 20231214 | 090300 | 1551594400 | 75900 | 75800 | 76300 | 75600 | 3624 |
| 746 | 20231214 | 090200 | 1276496300 | 75800 | 75700 | 76400 | 75500 | 2858 |
| 747 | 20231214 | 090100 | 1059703200 | 75700 | 76400 | 76800 | 75400 | 6778 |
| 748 | 20231214 | 090000 | 544480600 | 76400 | 76600 | 76900 | 76200 | 6455 |