40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 203500 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 7708 |
| 3 | 20231214 | 203400 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 4 | 20231214 | 203300 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 5 | 20231214 | 203200 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 6 | 20231214 | 203100 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 7 | 20231214 | 203000 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 8 | 20231214 | 202900 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 9 | 20231214 | 202800 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 10 | 20231214 | 202700 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 11 | 20231214 | 202600 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 12 | 20231214 | 202500 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 13 | 20231214 | 202400 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 14 | 20231214 | 202300 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 15 | 20231214 | 202200 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 16 | 20231214 | 202100 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 17 | 20231214 | 202000 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 18 | 20231214 | 201900 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 19 | 20231214 | 201800 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 20 | 20231214 | 201700 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 21 | 20231214 | 201600 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 22 | 20231214 | 201500 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 23 | 20231214 | 201400 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 24 | 20231214 | 201300 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 25 | 20231214 | 201200 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 26 | 20231214 | 201100 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 27 | 20231214 | 201000 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 28 | 20231214 | 200900 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 29 | 20231214 | 200800 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 30 | 20231214 | 200700 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 31 | 20231214 | 200600 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 32 | 20231214 | 200500 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 7708 |
| 33 | 20231214 | 200400 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 34 | 20231214 | 200300 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 35 | 20231214 | 200200 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 36 | 20231214 | 200100 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 37 | 20231214 | 200000 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 38 | 20231214 | 195900 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 39 | 20231214 | 195800 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 40 | 20231214 | 195700 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 41 | 20231214 | 195600 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 42 | 20231214 | 195500 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 43 | 20231214 | 195400 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 44 | 20231214 | 195300 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 45 | 20231214 | 195200 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 46 | 20231214 | 195100 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 47 | 20231214 | 195000 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 48 | 20231214 | 194900 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 49 | 20231214 | 194800 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 50 | 20231214 | 194700 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 51 | 20231214 | 194600 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 52 | 20231214 | 194500 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 53 | 20231214 | 194400 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 54 | 20231214 | 194300 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 55 | 20231214 | 194200 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 56 | 20231214 | 194100 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 57 | 20231214 | 194000 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 58 | 20231214 | 193900 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 59 | 20231214 | 193800 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 60 | 20231214 | 193700 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 61 | 20231214 | 193600 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 62 | 20231214 | 193500 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 7708 |
| 63 | 20231214 | 193400 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 64 | 20231214 | 193300 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 65 | 20231214 | 193200 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 66 | 20231214 | 193100 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 67 | 20231214 | 193000 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 68 | 20231214 | 192900 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 69 | 20231214 | 192800 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 70 | 20231214 | 192700 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 71 | 20231214 | 192600 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 72 | 20231214 | 192500 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 73 | 20231214 | 192400 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 74 | 20231214 | 192300 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 75 | 20231214 | 192200 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 76 | 20231214 | 192100 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 77 | 20231214 | 192000 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 78 | 20231214 | 191900 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 79 | 20231214 | 191800 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 80 | 20231214 | 191700 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 81 | 20231214 | 191600 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 82 | 20231214 | 191500 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 83 | 20231214 | 191400 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 84 | 20231214 | 191300 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 85 | 20231214 | 191200 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 86 | 20231214 | 191100 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 87 | 20231214 | 191000 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 88 | 20231214 | 190900 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 89 | 20231214 | 190800 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 90 | 20231214 | 190700 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 91 | 20231214 | 190600 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 92 | 20231214 | 190500 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 7708 |
| 93 | 20231214 | 190400 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 94 | 20231214 | 190300 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 95 | 20231214 | 190200 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 96 | 20231214 | 190100 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 97 | 20231214 | 190000 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 98 | 20231214 | 185900 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 99 | 20231214 | 185800 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 100 | 20231214 | 185700 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 101 | 20231214 | 185600 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 102 | 20231214 | 185500 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 103 | 20231214 | 185400 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 104 | 20231214 | 185300 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 105 | 20231214 | 185200 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 106 | 20231214 | 185100 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 107 | 20231214 | 185000 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 108 | 20231214 | 184900 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 109 | 20231214 | 184800 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 110 | 20231214 | 184700 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 111 | 20231214 | 184600 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 112 | 20231214 | 184500 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 113 | 20231214 | 184400 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 114 | 20231214 | 184300 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 115 | 20231214 | 184200 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 116 | 20231214 | 184100 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 117 | 20231214 | 184000 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 118 | 20231214 | 183900 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 119 | 20231214 | 183800 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 120 | 20231214 | 183700 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 121 | 20231214 | 183600 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 122 | 20231214 | 183500 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 7708 |
| 123 | 20231214 | 183400 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 124 | 20231214 | 183300 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 125 | 20231214 | 183200 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 126 | 20231214 | 183100 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 127 | 20231214 | 183000 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 128 | 20231214 | 182900 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 129 | 20231214 | 182800 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 130 | 20231214 | 182700 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 131 | 20231214 | 182600 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 132 | 20231214 | 182500 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 133 | 20231214 | 182400 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 134 | 20231214 | 182300 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 135 | 20231214 | 182200 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 136 | 20231214 | 182100 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 137 | 20231214 | 182000 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 138 | 20231214 | 181900 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 139 | 20231214 | 181800 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 140 | 20231214 | 181700 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 141 | 20231214 | 181600 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 142 | 20231214 | 181500 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 143 | 20231214 | 181400 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 144 | 20231214 | 181300 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 145 | 20231214 | 181200 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 146 | 20231214 | 181100 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 147 | 20231214 | 181000 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 148 | 20231214 | 180900 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 149 | 20231214 | 180800 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 150 | 20231214 | 180700 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 151 | 20231214 | 180600 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 152 | 20231214 | 180500 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 7708 |
| 153 | 20231214 | 180400 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 154 | 20231214 | 180300 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 155 | 20231214 | 180200 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 156 | 20231214 | 180100 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 157 | 20231214 | 180000 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 158 | 20231214 | 175900 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 159 | 20231214 | 175800 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 160 | 20231214 | 175700 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 161 | 20231214 | 175600 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 162 | 20231214 | 175500 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 163 | 20231214 | 175400 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 164 | 20231214 | 175300 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 165 | 20231214 | 175200 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 166 | 20231214 | 175100 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 167 | 20231214 | 175000 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 168 | 20231214 | 174900 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 169 | 20231214 | 174800 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 170 | 20231214 | 174700 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 171 | 20231214 | 174600 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 172 | 20231214 | 174500 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 173 | 20231214 | 174400 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 174 | 20231214 | 174300 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 175 | 20231214 | 174200 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 176 | 20231214 | 174100 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 177 | 20231214 | 174000 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 178 | 20231214 | 173900 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 179 | 20231214 | 173800 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 180 | 20231214 | 173700 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 181 | 20231214 | 173600 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 182 | 20231214 | 173500 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 7708 |
| 183 | 20231214 | 173400 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 184 | 20231214 | 173300 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 185 | 20231214 | 173200 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 186 | 20231214 | 173100 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 187 | 20231214 | 173000 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 188 | 20231214 | 172900 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 189 | 20231214 | 172800 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 190 | 20231214 | 172700 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 191 | 20231214 | 172600 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 192 | 20231214 | 172500 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 193 | 20231214 | 172400 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 194 | 20231214 | 172300 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 195 | 20231214 | 172200 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 196 | 20231214 | 172100 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 197 | 20231214 | 172000 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 198 | 20231214 | 171900 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 199 | 20231214 | 171800 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 200 | 20231214 | 171700 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 201 | 20231214 | 171600 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 202 | 20231214 | 171500 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 203 | 20231214 | 171400 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 204 | 20231214 | 171300 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 205 | 20231214 | 171200 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 206 | 20231214 | 171100 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 207 | 20231214 | 171000 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 208 | 20231214 | 170900 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 209 | 20231214 | 170800 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 210 | 20231214 | 170700 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 211 | 20231214 | 170600 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 212 | 20231214 | 170500 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 7708 |
| 213 | 20231214 | 170400 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 214 | 20231214 | 170300 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 215 | 20231214 | 170200 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 216 | 20231214 | 170100 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 217 | 20231214 | 170000 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 218 | 20231214 | 165900 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 219 | 20231214 | 165800 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 220 | 20231214 | 165700 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 221 | 20231214 | 165600 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 222 | 20231214 | 165500 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 223 | 20231214 | 165400 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 224 | 20231214 | 165300 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 225 | 20231214 | 165200 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 226 | 20231214 | 165100 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 227 | 20231214 | 165000 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 228 | 20231214 | 164900 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 229 | 20231214 | 164800 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 230 | 20231214 | 164700 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 231 | 20231214 | 164600 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 232 | 20231214 | 164500 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 233 | 20231214 | 164400 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 234 | 20231214 | 164300 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 235 | 20231214 | 164200 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 236 | 20231214 | 164100 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 237 | 20231214 | 164000 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 238 | 20231214 | 163900 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 239 | 20231214 | 163800 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 240 | 20231214 | 163700 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 241 | 20231214 | 163600 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 242 | 20231214 | 163500 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 7708 |
| 243 | 20231214 | 163400 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 244 | 20231214 | 163300 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 245 | 20231214 | 163200 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 246 | 20231214 | 163100 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 247 | 20231214 | 163000 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 248 | 20231214 | 162900 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 249 | 20231214 | 162800 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 250 | 20231214 | 162700 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 251 | 20231214 | 162600 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 252 | 20231214 | 162500 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 253 | 20231214 | 162400 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 254 | 20231214 | 162300 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 255 | 20231214 | 162200 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 256 | 20231214 | 162100 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 257 | 20231214 | 162000 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 258 | 20231214 | 161900 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 259 | 20231214 | 161800 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 260 | 20231214 | 161700 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 261 | 20231214 | 161600 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 262 | 20231214 | 161500 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 263 | 20231214 | 161400 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 264 | 20231214 | 161300 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 265 | 20231214 | 161200 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 266 | 20231214 | 161100 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 267 | 20231214 | 161000 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 268 | 20231214 | 160900 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 269 | 20231214 | 160800 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 270 | 20231214 | 160700 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 271 | 20231214 | 160600 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 272 | 20231214 | 160500 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 7708 |
| 273 | 20231214 | 160400 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 274 | 20231214 | 160300 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 275 | 20231214 | 160200 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 276 | 20231214 | 160100 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 277 | 20231214 | 160000 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 278 | 20231214 | 155900 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 279 | 20231214 | 155800 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 280 | 20231214 | 155700 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 281 | 20231214 | 155600 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 282 | 20231214 | 155500 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 283 | 20231214 | 155400 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 284 | 20231214 | 155300 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 285 | 20231214 | 155200 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 286 | 20231214 | 155100 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 287 | 20231214 | 155000 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 288 | 20231214 | 154900 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 289 | 20231214 | 154800 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 290 | 20231214 | 154700 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 291 | 20231214 | 154600 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 292 | 20231214 | 154500 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 293 | 20231214 | 154400 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 294 | 20231214 | 154300 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 295 | 20231214 | 154200 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 296 | 20231214 | 154100 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 297 | 20231214 | 154000 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 298 | 20231214 | 153900 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 299 | 20231214 | 153800 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 300 | 20231214 | 153700 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 301 | 20231214 | 153600 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 302 | 20231214 | 153500 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 7708 |
| 303 | 20231214 | 153400 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 304 | 20231214 | 153300 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 305 | 20231214 | 153200 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 306 | 20231214 | 153100 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 0 |
| 307 | 20231214 | 153000 | 9091168600 | 107700 | 107700 | 107700 | 107700 | 7708 |
| 308 | 20231214 | 152900 | 8261017000 | 107700 | 107700 | 107700 | 107700 | 0 |
| 309 | 20231214 | 152800 | 8261017000 | 107700 | 107700 | 107700 | 107700 | 0 |
| 310 | 20231214 | 152700 | 8261017000 | 107700 | 107700 | 107700 | 107700 | 0 |
| 311 | 20231214 | 152600 | 8261017000 | 107700 | 107700 | 107700 | 107700 | 0 |
| 312 | 20231214 | 152500 | 8261017000 | 107700 | 107700 | 107700 | 107700 | 0 |
| 313 | 20231214 | 152400 | 8261017000 | 107700 | 107700 | 107700 | 107700 | 0 |
| 314 | 20231214 | 152300 | 8261017000 | 107700 | 107700 | 107700 | 107700 | 0 |
| 315 | 20231214 | 152200 | 8261017000 | 107700 | 107700 | 107700 | 107700 | 0 |
| 316 | 20231214 | 152100 | 8261017000 | 107700 | 107700 | 107700 | 107700 | 0 |
| 317 | 20231214 | 152000 | 8261017000 | 107700 | 107700 | 107700 | 107700 | 0 |
| 318 | 20231214 | 151900 | 8261017000 | 107700 | 107400 | 107700 | 107000 | 258 |
| 319 | 20231214 | 151800 | 8233331200 | 107100 | 107100 | 107600 | 107000 | 145 |
| 320 | 20231214 | 151700 | 8217801400 | 107000 | 107700 | 107700 | 107000 | 411 |
| 321 | 20231214 | 151600 | 8173701700 | 107700 | 107600 | 107700 | 107300 | 298 |
| 322 | 20231214 | 151500 | 8141630800 | 107600 | 107400 | 107600 | 107200 | 361 |
| 323 | 20231214 | 151400 | 8102840200 | 107300 | 107200 | 107600 | 107100 | 464 |
| 324 | 20231214 | 151300 | 8053046300 | 107200 | 107200 | 107300 | 107000 | 768 |
| 325 | 20231214 | 151200 | 7970751300 | 107200 | 107300 | 107300 | 107100 | 278 |
| 326 | 20231214 | 151100 | 7940933600 | 107400 | 107400 | 107500 | 107100 | 331 |
| 327 | 20231214 | 151000 | 7905375100 | 107400 | 107600 | 107700 | 107200 | 602 |
| 328 | 20231214 | 150900 | 7840658800 | 107700 | 107700 | 107700 | 107400 | 299 |
| 329 | 20231214 | 150800 | 7808490200 | 107700 | 107700 | 107700 | 107500 | 330 |
| 330 | 20231214 | 150700 | 7772969500 | 107600 | 107300 | 107700 | 107200 | 434 |
| 331 | 20231214 | 150600 | 7726284100 | 107300 | 107500 | 107700 | 107100 | 490 |
| 332 | 20231214 | 150500 | 7673653200 | 107500 | 107500 | 107600 | 107300 | 290 |
| 333 | 20231214 | 150400 | 7642470500 | 107500 | 107500 | 107600 | 107400 | 228 |
| 334 | 20231214 | 150300 | 7617952300 | 107500 | 107600 | 107600 | 107300 | 383 |
| 335 | 20231214 | 150200 | 7576774700 | 107500 | 107500 | 107600 | 107300 | 276 |
| 336 | 20231214 | 150100 | 7547100700 | 107500 | 107500 | 107600 | 107300 | 329 |
| 337 | 20231214 | 150000 | 7511732400 | 107500 | 107500 | 107500 | 107300 | 409 |
| 338 | 20231214 | 145900 | 7467772200 | 107500 | 107500 | 107500 | 107400 | 295 |
| 339 | 20231214 | 145800 | 7436078500 | 107500 | 107500 | 107500 | 107300 | 698 |
| 340 | 20231214 | 145700 | 7361082200 | 107500 | 107400 | 107500 | 107300 | 241 |
| 341 | 20231214 | 145600 | 7335198500 | 107300 | 107300 | 107400 | 107200 | 474 |
| 342 | 20231214 | 145500 | 7284322000 | 107300 | 107300 | 107400 | 107200 | 263 |
| 343 | 20231214 | 145400 | 7256087400 | 107200 | 107300 | 107400 | 107100 | 245 |
| 344 | 20231214 | 145300 | 7229786900 | 107400 | 107300 | 107400 | 107100 | 402 |
| 345 | 20231214 | 145200 | 7186661300 | 107300 | 107200 | 107300 | 107100 | 339 |
| 346 | 20231214 | 145100 | 7150302500 | 107200 | 107200 | 107200 | 107100 | 350 |
| 347 | 20231214 | 145000 | 7112788100 | 107200 | 107100 | 107200 | 106900 | 241 |
| 348 | 20231214 | 144900 | 7086968000 | 107000 | 107200 | 107200 | 107000 | 422 |
| 349 | 20231214 | 144800 | 7041751700 | 107100 | 107200 | 107200 | 107100 | 241 |
| 350 | 20231214 | 144700 | 7015916800 | 107100 | 107100 | 107200 | 107100 | 227 |
| 351 | 20231214 | 144600 | 6991591900 | 107100 | 107200 | 107200 | 107000 | 392 |
| 352 | 20231214 | 144500 | 6949593700 | 107200 | 107100 | 107200 | 107000 | 129 |
| 353 | 20231214 | 144400 | 6935777200 | 107100 | 107100 | 107200 | 106900 | 568 |
| 354 | 20231214 | 144300 | 6874973400 | 107100 | 107000 | 107200 | 107000 | 167 |
| 355 | 20231214 | 144200 | 6857088900 | 107100 | 107100 | 107200 | 107000 | 242 |
| 356 | 20231214 | 144100 | 6831179500 | 107100 | 107100 | 107100 | 106900 | 272 |
| 357 | 20231214 | 144000 | 6802053500 | 107100 | 107000 | 107100 | 106900 | 191 |
| 358 | 20231214 | 143900 | 6781598200 | 107000 | 107100 | 107100 | 106800 | 241 |
| 359 | 20231214 | 143800 | 6755810400 | 107000 | 107000 | 107100 | 106800 | 269 |
| 360 | 20231214 | 143700 | 6727027000 | 107000 | 106900 | 107100 | 106900 | 478 |
| 361 | 20231214 | 143600 | 6675915800 | 106900 | 107000 | 107100 | 106800 | 363 |
| 362 | 20231214 | 143500 | 6637089700 | 107000 | 107000 | 107200 | 107000 | 255 |
| 363 | 20231214 | 143400 | 6609775300 | 106900 | 107100 | 107200 | 106900 | 288 |
| 364 | 20231214 | 143300 | 6578945000 | 107100 | 107000 | 107200 | 107000 | 223 |
| 365 | 20231214 | 143200 | 6555048300 | 107000 | 107100 | 107100 | 107000 | 268 |
| 366 | 20231214 | 143100 | 6526359400 | 107100 | 107100 | 107100 | 107000 | 245 |
| 367 | 20231214 | 143000 | 6500121400 | 107100 | 107000 | 107100 | 107000 | 254 |
| 368 | 20231214 | 142900 | 6472923100 | 107100 | 107100 | 107100 | 106900 | 287 |
| 369 | 20231214 | 142800 | 6442212000 | 107100 | 106900 | 107100 | 106900 | 166 |
| 370 | 20231214 | 142700 | 6424439800 | 106900 | 107000 | 107000 | 106800 | 288 |
| 371 | 20231214 | 142600 | 6393645400 | 107000 | 106700 | 107000 | 106700 | 136 |
| 372 | 20231214 | 142500 | 6379112700 | 106700 | 107000 | 107000 | 106600 | 207 |
| 373 | 20231214 | 142400 | 6357006600 | 107000 | 107000 | 107000 | 106700 | 163 |
| 374 | 20231214 | 142300 | 6339577200 | 106900 | 106900 | 107000 | 106900 | 95 |
| 375 | 20231214 | 142200 | 6329417100 | 106800 | 106900 | 107000 | 106800 | 131 |
| 376 | 20231214 | 142100 | 6315417400 | 106900 | 106900 | 107000 | 106800 | 167 |
| 377 | 20231214 | 142000 | 6297560900 | 106900 | 106900 | 107000 | 106700 | 206 |
| 378 | 20231214 | 141900 | 6275540900 | 106900 | 106900 | 106900 | 106900 | 126 |
| 379 | 20231214 | 141800 | 6262071500 | 106900 | 106900 | 107000 | 106900 | 330 |
| 380 | 20231214 | 141700 | 6226790000 | 106900 | 106900 | 107000 | 106800 | 167 |
| 381 | 20231214 | 141600 | 6208942400 | 106900 | 107000 | 107000 | 106900 | 86 |
| 382 | 20231214 | 141500 | 6199747700 | 107000 | 107000 | 107000 | 106700 | 247 |
| 383 | 20231214 | 141400 | 6173346300 | 107000 | 107100 | 107100 | 106900 | 122 |
| 384 | 20231214 | 141300 | 6160294800 | 107100 | 107100 | 107100 | 106800 | 513 |
| 385 | 20231214 | 141200 | 6105417200 | 107100 | 107000 | 107100 | 106900 | 360 |
| 386 | 20231214 | 141100 | 6066888800 | 107000 | 106800 | 107000 | 106800 | 114 |
| 387 | 20231214 | 141000 | 6054705400 | 106900 | 106700 | 106900 | 106700 | 160 |
| 388 | 20231214 | 140900 | 6037611100 | 106800 | 106800 | 106800 | 106800 | 89 |
| 389 | 20231214 | 140800 | 6028105900 | 106900 | 106900 | 106900 | 106700 | 270 |
| 390 | 20231214 | 140700 | 5999267100 | 106900 | 106900 | 106900 | 106800 | 147 |
| 391 | 20231214 | 140600 | 5983557100 | 106900 | 106800 | 106900 | 106800 | 73 |
| 392 | 20231214 | 140500 | 5975754900 | 106800 | 106800 | 106900 | 106700 | 158 |
| 393 | 20231214 | 140400 | 5958890200 | 106800 | 106800 | 106900 | 106800 | 164 |
| 394 | 20231214 | 140300 | 5941366500 | 106700 | 106600 | 106800 | 106500 | 109 |
| 395 | 20231214 | 140200 | 5929748700 | 106600 | 106700 | 106700 | 106400 | 403 |
| 396 | 20231214 | 140100 | 5886834200 | 106600 | 107000 | 107000 | 106600 | 247 |
| 397 | 20231214 | 140000 | 5860441400 | 107000 | 107000 | 107000 | 106700 | 180 |
| 398 | 20231214 | 135900 | 5841203600 | 106900 | 106900 | 107000 | 106900 | 91 |
| 399 | 20231214 | 135800 | 5831471800 | 106900 | 107000 | 107000 | 106800 | 215 |
| 400 | 20231214 | 135700 | 5808496600 | 107000 | 106900 | 107000 | 106800 | 109 |
| 401 | 20231214 | 135600 | 5796844400 | 106900 | 107000 | 107000 | 106900 | 135 |
| 402 | 20231214 | 135500 | 5782402700 | 107000 | 106900 | 107000 | 106700 | 181 |
| 403 | 20231214 | 135400 | 5763061300 | 106900 | 107000 | 107000 | 106900 | 65 |
| 404 | 20231214 | 135300 | 5756108200 | 107000 | 106900 | 107000 | 106900 | 170 |
| 405 | 20231214 | 135200 | 5737923900 | 107000 | 107000 | 107000 | 106900 | 81 |
| 406 | 20231214 | 135100 | 5729258500 | 106900 | 106900 | 106900 | 106700 | 245 |
| 407 | 20231214 | 135000 | 5703079600 | 107000 | 106800 | 107000 | 106800 | 169 |
| 408 | 20231214 | 134900 | 5685012900 | 106800 | 107000 | 107000 | 106800 | 165 |
| 409 | 20231214 | 134800 | 5667367200 | 107000 | 107000 | 107000 | 106800 | 244 |
| 410 | 20231214 | 134700 | 5641278500 | 106900 | 106900 | 107000 | 106900 | 94 |
| 411 | 20231214 | 134600 | 5631223600 | 106900 | 107000 | 107000 | 106900 | 166 |
| 412 | 20231214 | 134500 | 5613473400 | 107000 | 106900 | 107000 | 106900 | 145 |
| 413 | 20231214 | 134400 | 5597960500 | 107000 | 107100 | 107100 | 107000 | 146 |
| 414 | 20231214 | 134300 | 5582329200 | 107000 | 107000 | 107100 | 106900 | 338 |
| 415 | 20231214 | 134200 | 5546151600 | 107100 | 107000 | 107100 | 106900 | 222 |
| 416 | 20231214 | 134100 | 5522396800 | 107000 | 107000 | 107000 | 106900 | 198 |
| 417 | 20231214 | 134000 | 5501219700 | 106900 | 107000 | 107000 | 106900 | 100 |
| 418 | 20231214 | 133900 | 5490520800 | 107000 | 107000 | 107000 | 106900 | 286 |
| 419 | 20231214 | 133800 | 5459927700 | 106900 | 106900 | 107000 | 106900 | 156 |
| 420 | 20231214 | 133700 | 5443242300 | 106900 | 107000 | 107000 | 106900 | 114 |
| 421 | 20231214 | 133600 | 5431047800 | 107000 | 107000 | 107000 | 106900 | 210 |
| 422 | 20231214 | 133500 | 5408585600 | 107000 | 106800 | 107000 | 106800 | 116 |
| 423 | 20231214 | 133400 | 5396185400 | 106800 | 106900 | 106900 | 106800 | 173 |
| 424 | 20231214 | 133300 | 5377699400 | 106900 | 106800 | 106900 | 106800 | 89 |
| 425 | 20231214 | 133200 | 5368193400 | 106800 | 106900 | 106900 | 106600 | 271 |
| 426 | 20231214 | 133100 | 5339256800 | 106900 | 107000 | 107000 | 106700 | 293 |
| 427 | 20231214 | 133000 | 5307960400 | 107000 | 106900 | 107000 | 106800 | 467 |
| 428 | 20231214 | 132900 | 5258027600 | 106900 | 106800 | 106900 | 106700 | 505 |
| 429 | 20231214 | 132800 | 5204080600 | 106800 | 106500 | 106800 | 106500 | 385 |
| 430 | 20231214 | 132700 | 5163002900 | 106500 | 106400 | 106500 | 106300 | 356 |
| 431 | 20231214 | 132600 | 5125113700 | 106300 | 106400 | 106400 | 106300 | 121 |
| 432 | 20231214 | 132500 | 5112243900 | 106300 | 106200 | 106300 | 106200 | 146 |
| 433 | 20231214 | 132400 | 5096732900 | 106200 | 106200 | 106300 | 106100 | 188 |
| 434 | 20231214 | 132300 | 5076775800 | 106200 | 106300 | 106300 | 106100 | 187 |
| 435 | 20231214 | 132200 | 5056922600 | 106300 | 106300 | 106300 | 106200 | 72 |
| 436 | 20231214 | 132100 | 5049269100 | 106300 | 106000 | 106300 | 106000 | 96 |
| 437 | 20231214 | 132000 | 5039073800 | 106000 | 106100 | 106200 | 106000 | 132 |
| 438 | 20231214 | 131900 | 5025073800 | 106100 | 106400 | 106400 | 106100 | 54 |
| 439 | 20231214 | 131800 | 5019334400 | 106400 | 106100 | 106400 | 106100 | 81 |
| 440 | 20231214 | 131700 | 5010727400 | 106100 | 106400 | 106400 | 106000 | 103 |
| 441 | 20231214 | 131600 | 4999796000 | 106400 | 106100 | 106400 | 106000 | 194 |
| 442 | 20231214 | 131500 | 4979204500 | 106100 | 106100 | 106300 | 106100 | 149 |
| 443 | 20231214 | 131400 | 4963382600 | 106100 | 106000 | 106100 | 105900 | 127 |
| 444 | 20231214 | 131300 | 4949922300 | 106100 | 106000 | 106100 | 106000 | 29 |
| 445 | 20231214 | 131200 | 4946845700 | 106000 | 106100 | 106100 | 106000 | 205 |
| 446 | 20231214 | 131100 | 4925108600 | 106100 | 106100 | 106100 | 106000 | 51 |
| 447 | 20231214 | 131000 | 4919700700 | 106100 | 106000 | 106100 | 105900 | 241 |
| 448 | 20231214 | 130900 | 4894159000 | 106000 | 105900 | 106100 | 105900 | 74 |
| 449 | 20231214 | 130800 | 4886313100 | 105800 | 106000 | 106000 | 105800 | 292 |
| 450 | 20231214 | 130700 | 4855390500 | 106000 | 106000 | 106000 | 105800 | 470 |
| 451 | 20231214 | 130600 | 4805637400 | 106000 | 106000 | 106000 | 106000 | 11 |
| 452 | 20231214 | 130500 | 4804471400 | 105900 | 106000 | 106100 | 105900 | 85 |
| 453 | 20231214 | 130400 | 4795459800 | 106000 | 105900 | 106000 | 105900 | 353 |
| 454 | 20231214 | 130300 | 4758044300 | 105900 | 106100 | 106100 | 105800 | 250 |
| 455 | 20231214 | 130200 | 4731560800 | 106100 | 105900 | 106100 | 105700 | 179 |
| 456 | 20231214 | 130100 | 4712598400 | 105900 | 105900 | 105900 | 105800 | 50 |
| 457 | 20231214 | 130000 | 4707306900 | 105900 | 106100 | 106100 | 105800 | 110 |
| 458 | 20231214 | 125900 | 4695659000 | 106100 | 105700 | 106100 | 105700 | 171 |
| 459 | 20231214 | 125800 | 4677563000 | 105600 | 105900 | 105900 | 105600 | 40 |
| 460 | 20231214 | 125700 | 4673332000 | 105800 | 105800 | 105800 | 105600 | 114 |
| 461 | 20231214 | 125600 | 4661284000 | 105800 | 105700 | 105800 | 105700 | 98 |
| 462 | 20231214 | 125500 | 4650919100 | 105700 | 105800 | 105800 | 105600 | 193 |
| 463 | 20231214 | 125400 | 4630530700 | 105600 | 105700 | 105700 | 105600 | 29 |
| 464 | 20231214 | 125300 | 4627465600 | 105700 | 105700 | 105800 | 105600 | 153 |
| 465 | 20231214 | 125200 | 4611301100 | 105600 | 105700 | 105700 | 105600 | 151 |
| 466 | 20231214 | 125100 | 4595347400 | 105700 | 105700 | 105900 | 105600 | 105 |
| 467 | 20231214 | 125000 | 4584248600 | 105800 | 105600 | 105800 | 105400 | 136 |
| 468 | 20231214 | 124900 | 4569896200 | 105600 | 105600 | 105600 | 105400 | 242 |
| 469 | 20231214 | 124800 | 4544361600 | 105600 | 105700 | 105700 | 105600 | 231 |
| 470 | 20231214 | 124700 | 4519962700 | 105800 | 105800 | 105800 | 105700 | 14 |
| 471 | 20231214 | 124600 | 4518481600 | 105800 | 106000 | 106000 | 105700 | 144 |
| 472 | 20231214 | 124500 | 4503245900 | 106000 | 105900 | 106000 | 105800 | 160 |
| 473 | 20231214 | 124400 | 4486299500 | 105900 | 105800 | 106100 | 105800 | 93 |
| 474 | 20231214 | 124300 | 4476453100 | 105700 | 105700 | 105700 | 105600 | 186 |
| 475 | 20231214 | 124200 | 4456799700 | 105600 | 105700 | 105700 | 105600 | 27 |
| 476 | 20231214 | 124100 | 4453945900 | 105700 | 105600 | 105700 | 105600 | 90 |
| 477 | 20231214 | 124000 | 4444436400 | 105600 | 105500 | 105700 | 105500 | 131 |
| 478 | 20231214 | 123900 | 4430601800 | 105600 | 105700 | 105700 | 105500 | 78 |
| 479 | 20231214 | 123800 | 4422364000 | 105700 | 105800 | 105800 | 105700 | 80 |
| 480 | 20231214 | 123700 | 4413901500 | 105800 | 105700 | 105800 | 105700 | 103 |
| 481 | 20231214 | 123600 | 4403006100 | 105600 | 105700 | 105700 | 105600 | 130 |
| 482 | 20231214 | 123500 | 4389277700 | 105700 | 105800 | 105800 | 105700 | 14 |
| 483 | 20231214 | 123400 | 4387797100 | 105800 | 105700 | 105900 | 105700 | 85 |
| 484 | 20231214 | 123300 | 4378803000 | 105700 | 105800 | 105800 | 105600 | 102 |
| 485 | 20231214 | 123200 | 4368021200 | 105800 | 105600 | 105800 | 105600 | 164 |
| 486 | 20231214 | 123100 | 4350699100 | 105600 | 105700 | 105800 | 105600 | 92 |
| 487 | 20231214 | 123000 | 4340969400 | 105800 | 105800 | 105800 | 105700 | 169 |
| 488 | 20231214 | 122900 | 4323101500 | 105700 | 105800 | 105800 | 105700 | 111 |
| 489 | 20231214 | 122800 | 4311366200 | 105800 | 106000 | 106000 | 105800 | 77 |
| 490 | 20231214 | 122700 | 4303215100 | 106000 | 105800 | 106000 | 105800 | 244 |
| 491 | 20231214 | 122600 | 4277359900 | 105700 | 105700 | 105700 | 105600 | 190 |
| 492 | 20231214 | 122500 | 4257288400 | 105700 | 105700 | 105700 | 105700 | 33 |
| 493 | 20231214 | 122400 | 4253800300 | 105700 | 105700 | 105700 | 105600 | 98 |
| 494 | 20231214 | 122300 | 4243450700 | 105700 | 105600 | 105700 | 105600 | 75 |
| 495 | 20231214 | 122200 | 4235529600 | 105600 | 105400 | 105900 | 105400 | 115 |
| 496 | 20231214 | 122100 | 4223388900 | 105400 | 105500 | 105600 | 105400 | 110 |
| 497 | 20231214 | 122000 | 4211792700 | 105500 | 105500 | 105500 | 105500 | 44 |
| 498 | 20231214 | 121900 | 4207150700 | 105500 | 105600 | 105600 | 105400 | 93 |
| 499 | 20231214 | 121800 | 4197345000 | 105600 | 105500 | 105600 | 105500 | 133 |
| 500 | 20231214 | 121700 | 4183307700 | 105500 | 105500 | 105600 | 105300 | 114 |
| 501 | 20231214 | 121600 | 4171279700 | 105500 | 105600 | 105600 | 105400 | 180 |
| 502 | 20231214 | 121500 | 4152296600 | 105600 | 105500 | 105600 | 105500 | 59 |
| 503 | 20231214 | 121400 | 4146070600 | 105500 | 105400 | 105800 | 105400 | 515 |
| 504 | 20231214 | 121300 | 4091762000 | 105300 | 105300 | 105300 | 105300 | 53 |
| 505 | 20231214 | 121200 | 4086181100 | 105200 | 105400 | 105400 | 105200 | 81 |
| 506 | 20231214 | 121100 | 4077658100 | 105400 | 105000 | 105400 | 105000 | 167 |
| 507 | 20231214 | 121000 | 4060108200 | 105000 | 105100 | 105100 | 105000 | 79 |
| 508 | 20231214 | 120900 | 4051812200 | 105100 | 105200 | 105200 | 105100 | 190 |
| 509 | 20231214 | 120800 | 4031839600 | 105200 | 105100 | 105200 | 105100 | 280 |
| 510 | 20231214 | 120700 | 4002406100 | 105100 | 105200 | 105200 | 105100 | 229 |
| 511 | 20231214 | 120600 | 3978334000 | 105200 | 105200 | 105200 | 105200 | 11 |
| 512 | 20231214 | 120500 | 3977176800 | 105100 | 105300 | 105300 | 105100 | 157 |
| 513 | 20231214 | 120400 | 3960651000 | 105200 | 105400 | 105400 | 105200 | 80 |
| 514 | 20231214 | 120300 | 3952225600 | 105400 | 105400 | 105400 | 105400 | 24 |
| 515 | 20231214 | 120200 | 3949696000 | 105300 | 105400 | 105500 | 105200 | 116 |
| 516 | 20231214 | 120100 | 3937480400 | 105300 | 105200 | 105300 | 105200 | 80 |
| 517 | 20231214 | 120000 | 3929060900 | 105200 | 105200 | 105300 | 105200 | 128 |
| 518 | 20231214 | 115900 | 3915593800 | 105200 | 105300 | 105400 | 105200 | 103 |
| 519 | 20231214 | 115800 | 3904749200 | 105400 | 105400 | 105500 | 105300 | 192 |
| 520 | 20231214 | 115700 | 3884516700 | 105400 | 105400 | 105400 | 105300 | 164 |
| 521 | 20231214 | 115600 | 3867240600 | 105400 | 105500 | 105500 | 105300 | 302 |
| 522 | 20231214 | 115500 | 3835409100 | 105600 | 105700 | 105700 | 105500 | 77 |
| 523 | 20231214 | 115400 | 3827281600 | 105700 | 105700 | 105700 | 105600 | 69 |
| 524 | 20231214 | 115300 | 3819988400 | 105900 | 105800 | 105900 | 105800 | 16 |
| 525 | 20231214 | 115200 | 3818294400 | 105800 | 105600 | 105800 | 105400 | 144 |
| 526 | 20231214 | 115100 | 3803098200 | 105600 | 105600 | 105600 | 105400 | 610 |
| 527 | 20231214 | 115000 | 3738710800 | 105600 | 105800 | 105800 | 105600 | 127 |
| 528 | 20231214 | 114900 | 3725295600 | 105800 | 105700 | 105800 | 105600 | 58 |
| 529 | 20231214 | 114800 | 3719162900 | 105600 | 105700 | 105700 | 105600 | 98 |
| 530 | 20231214 | 114700 | 3708812500 | 105700 | 105700 | 105700 | 105600 | 89 |
| 531 | 20231214 | 114600 | 3699407000 | 105700 | 105700 | 105900 | 105600 | 84 |
| 532 | 20231214 | 114500 | 3690523200 | 105700 | 105900 | 105900 | 105600 | 75 |
| 533 | 20231214 | 114400 | 3682590600 | 105900 | 105800 | 105900 | 105800 | 52 |
| 534 | 20231214 | 114300 | 3677087100 | 105800 | 105800 | 105800 | 105800 | 73 |
| 535 | 20231214 | 114200 | 3669363700 | 105700 | 105700 | 105800 | 105700 | 20 |
| 536 | 20231214 | 114100 | 3667249400 | 105600 | 105800 | 105800 | 105600 | 109 |
| 537 | 20231214 | 114000 | 3655731500 | 105900 | 105900 | 105900 | 105600 | 139 |
| 538 | 20231214 | 113900 | 3641038300 | 105800 | 105800 | 105800 | 105800 | 33 |
| 539 | 20231214 | 113800 | 3637546900 | 105800 | 105800 | 105900 | 105700 | 121 |
| 540 | 20231214 | 113700 | 3624750100 | 105800 | 105800 | 105800 | 105800 | 45 |
| 541 | 20231214 | 113600 | 3619989100 | 105800 | 105800 | 105900 | 105800 | 89 |
| 542 | 20231214 | 113500 | 3610568600 | 105700 | 105800 | 105800 | 105600 | 78 |
| 543 | 20231214 | 113400 | 3602327100 | 105900 | 105700 | 105900 | 105600 | 124 |
| 544 | 20231214 | 113300 | 3589214200 | 105700 | 105800 | 105800 | 105700 | 97 |
| 545 | 20231214 | 113200 | 3578957300 | 105800 | 105700 | 105800 | 105700 | 67 |
| 546 | 20231214 | 113100 | 3571874700 | 105700 | 105700 | 105900 | 105700 | 120 |
| 547 | 20231214 | 113000 | 3559178800 | 105800 | 105800 | 105800 | 105800 | 45 |
| 548 | 20231214 | 112900 | 3554417800 | 105800 | 105900 | 106000 | 105800 | 53 |
| 549 | 20231214 | 112800 | 3548805500 | 105800 | 105900 | 106000 | 105700 | 202 |
| 550 | 20231214 | 112700 | 3527423100 | 105800 | 105900 | 105900 | 105800 | 49 |
| 551 | 20231214 | 112600 | 3522238200 | 105900 | 105900 | 106000 | 105800 | 46 |
| 552 | 20231214 | 112500 | 3517366500 | 105900 | 106000 | 106000 | 105900 | 56 |
| 553 | 20231214 | 112400 | 3511433900 | 106000 | 106100 | 106200 | 106000 | 66 |
| 554 | 20231214 | 112300 | 3504430600 | 106100 | 105900 | 106100 | 105800 | 190 |
| 555 | 20231214 | 112200 | 3484306000 | 105900 | 105800 | 105900 | 105800 | 71 |
| 556 | 20231214 | 112100 | 3476791800 | 105700 | 105800 | 105800 | 105700 | 107 |
| 557 | 20231214 | 112000 | 3465477700 | 105800 | 105900 | 105900 | 105800 | 72 |
| 558 | 20231214 | 111900 | 3457856300 | 105900 | 106100 | 106100 | 105900 | 61 |
| 559 | 20231214 | 111800 | 3451392200 | 106100 | 105900 | 106100 | 105700 | 102 |
| 560 | 20231214 | 111700 | 3440596500 | 105900 | 105800 | 105900 | 105800 | 99 |
| 561 | 20231214 | 111600 | 3430119900 | 105800 | 106000 | 106000 | 105700 | 142 |
| 562 | 20231214 | 111500 | 3415103500 | 106000 | 105900 | 106000 | 105900 | 92 |
| 563 | 20231214 | 111400 | 3405355300 | 105800 | 105900 | 105900 | 105800 | 105 |
| 564 | 20231214 | 111300 | 3394244300 | 105900 | 105900 | 105900 | 105800 | 32 |
| 565 | 20231214 | 111200 | 3390856500 | 105900 | 106100 | 106100 | 105900 | 133 |
| 566 | 20231214 | 111100 | 3376751200 | 106100 | 106100 | 106100 | 105900 | 112 |
| 567 | 20231214 | 111000 | 3364878500 | 106000 | 106000 | 106000 | 106000 | 22 |
| 568 | 20231214 | 110900 | 3362546500 | 106100 | 106000 | 106100 | 105900 | 147 |
| 569 | 20231214 | 110800 | 3346963700 | 106000 | 106100 | 106100 | 105900 | 41 |
| 570 | 20231214 | 110700 | 3342616900 | 106000 | 106100 | 106100 | 106000 | 118 |
| 571 | 20231214 | 110600 | 3330108200 | 106100 | 105800 | 106100 | 105700 | 192 |
| 572 | 20231214 | 110500 | 3309794000 | 105800 | 105900 | 105900 | 105800 | 39 |
| 573 | 20231214 | 110400 | 3305667700 | 105900 | 106100 | 106100 | 105900 | 85 |
| 574 | 20231214 | 110300 | 3296656100 | 106100 | 106000 | 106100 | 105900 | 77 |
| 575 | 20231214 | 110200 | 3288491700 | 106100 | 106200 | 106300 | 106100 | 109 |
| 576 | 20231214 | 110100 | 3276909400 | 106200 | 105700 | 106200 | 105700 | 139 |
| 577 | 20231214 | 110000 | 3262193900 | 105800 | 105900 | 105900 | 105800 | 87 |
| 578 | 20231214 | 105900 | 3252981900 | 105800 | 105800 | 105800 | 105700 | 235 |
| 579 | 20231214 | 105800 | 3228125500 | 105900 | 106000 | 106000 | 105900 | 392 |
| 580 | 20231214 | 105700 | 3186580200 | 106000 | 106300 | 106400 | 105700 | 663 |
| 581 | 20231214 | 105600 | 3116317900 | 106300 | 106400 | 106400 | 106300 | 12 |
| 582 | 20231214 | 105500 | 3115042200 | 106400 | 106300 | 106600 | 106300 | 106 |
| 583 | 20231214 | 105400 | 3103747400 | 106600 | 106500 | 106600 | 106200 | 145 |
| 584 | 20231214 | 105300 | 3088302100 | 106500 | 106700 | 106700 | 106500 | 35 |
| 585 | 20231214 | 105200 | 3084567800 | 106700 | 106300 | 106700 | 106200 | 173 |
| 586 | 20231214 | 105100 | 3066178500 | 106200 | 106200 | 106200 | 106100 | 78 |
| 587 | 20231214 | 105000 | 3057896500 | 106400 | 106400 | 106500 | 106400 | 38 |
| 588 | 20231214 | 104900 | 3053852800 | 106400 | 106300 | 106400 | 106200 | 255 |
| 589 | 20231214 | 104800 | 3026748900 | 106400 | 106400 | 106400 | 106400 | 40 |
| 590 | 20231214 | 104700 | 3022492900 | 106400 | 106600 | 106600 | 106400 | 168 |
| 591 | 20231214 | 104600 | 3004599900 | 106800 | 106700 | 106800 | 106700 | 90 |
| 592 | 20231214 | 104500 | 2994996600 | 106700 | 106800 | 106900 | 106600 | 576 |
| 593 | 20231214 | 104400 | 2933482900 | 106800 | 106800 | 106800 | 106800 | 226 |
| 594 | 20231214 | 104300 | 2909346100 | 106800 | 106700 | 106800 | 106600 | 302 |
| 595 | 20231214 | 104200 | 2877110100 | 106700 | 106800 | 106800 | 106700 | 335 |
| 596 | 20231214 | 104100 | 2841347400 | 106700 | 106800 | 106800 | 106600 | 286 |
| 597 | 20231214 | 104000 | 2810811200 | 106800 | 106700 | 106800 | 106600 | 370 |
| 598 | 20231214 | 103900 | 2771322800 | 106800 | 106700 | 106800 | 106600 | 280 |
| 599 | 20231214 | 103800 | 2741447900 | 106700 | 106600 | 106800 | 106600 | 251 |
| 600 | 20231214 | 103700 | 2714676000 | 106800 | 106400 | 106800 | 106300 | 433 |
| 601 | 20231214 | 103600 | 2668504200 | 106500 | 106400 | 106600 | 106400 | 184 |
| 602 | 20231214 | 103500 | 2648921200 | 106400 | 105800 | 106400 | 105800 | 353 |
| 603 | 20231214 | 103400 | 2611472000 | 105800 | 105800 | 105800 | 105800 | 12 |
| 604 | 20231214 | 103300 | 2610202400 | 105700 | 105800 | 105900 | 105700 | 168 |
| 605 | 20231214 | 103200 | 2592424800 | 105800 | 105900 | 105900 | 105800 | 4 |
| 606 | 20231214 | 103100 | 2592001500 | 105900 | 105800 | 105900 | 105500 | 262 |
| 607 | 20231214 | 103000 | 2564308300 | 105800 | 105900 | 106000 | 105800 | 128 |
| 608 | 20231214 | 102900 | 2550758200 | 106200 | 105700 | 106200 | 105700 | 181 |
| 609 | 20231214 | 102800 | 2531575200 | 105700 | 105600 | 105700 | 105500 | 299 |
| 610 | 20231214 | 102700 | 2500006500 | 105500 | 105600 | 105600 | 105500 | 74 |
| 611 | 20231214 | 102600 | 2492197700 | 105500 | 105600 | 105700 | 105500 | 187 |
| 612 | 20231214 | 102500 | 2472455800 | 105700 | 105700 | 105700 | 105600 | 109 |
| 613 | 20231214 | 102400 | 2460934600 | 105800 | 105700 | 105800 | 105700 | 74 |
| 614 | 20231214 | 102300 | 2453108100 | 105800 | 105700 | 105800 | 105700 | 124 |
| 615 | 20231214 | 102200 | 2440000600 | 105800 | 105700 | 105800 | 105600 | 147 |
| 616 | 20231214 | 102100 | 2424464200 | 105800 | 106000 | 106000 | 105800 | 109 |
| 617 | 20231214 | 102000 | 2412922800 | 106000 | 105900 | 106000 | 105700 | 143 |
| 618 | 20231214 | 101900 | 2397791900 | 105800 | 105700 | 106100 | 105700 | 236 |
| 619 | 20231214 | 101800 | 2372798800 | 105600 | 105900 | 105900 | 105600 | 131 |
| 620 | 20231214 | 101700 | 2358948700 | 105800 | 105900 | 105900 | 105800 | 150 |
| 621 | 20231214 | 101600 | 2343078600 | 105900 | 106200 | 106300 | 105900 | 223 |
| 622 | 20231214 | 101500 | 2319418100 | 106100 | 106000 | 106100 | 106000 | 304 |
| 623 | 20231214 | 101400 | 2287182100 | 106000 | 106000 | 106100 | 106000 | 400 |
| 624 | 20231214 | 101300 | 2244767500 | 106000 | 106300 | 106300 | 106000 | 194 |
| 625 | 20231214 | 101200 | 2224185500 | 106000 | 106000 | 106200 | 106000 | 167 |
| 626 | 20231214 | 101100 | 2206476800 | 106000 | 106200 | 106300 | 106000 | 203 |
| 627 | 20231214 | 101000 | 2184929500 | 106200 | 106200 | 106300 | 106200 | 83 |
| 628 | 20231214 | 100900 | 2176111600 | 106200 | 106600 | 106700 | 106200 | 431 |
| 629 | 20231214 | 100800 | 2130237600 | 106600 | 106400 | 106700 | 106200 | 531 |
| 630 | 20231214 | 100700 | 2073729300 | 106500 | 106400 | 106600 | 106400 | 241 |
| 631 | 20231214 | 100600 | 2048063100 | 106400 | 106400 | 106400 | 106300 | 258 |
| 632 | 20231214 | 100500 | 2020616200 | 106400 | 106400 | 106400 | 106400 | 80 |
| 633 | 20231214 | 100400 | 2012104200 | 106500 | 106600 | 106600 | 106400 | 325 |
| 634 | 20231214 | 100300 | 1977503800 | 106600 | 106400 | 106600 | 106400 | 169 |
| 635 | 20231214 | 100200 | 1959511200 | 106500 | 106300 | 106500 | 106300 | 102 |
| 636 | 20231214 | 100100 | 1948657000 | 106300 | 106400 | 106400 | 106200 | 294 |
| 637 | 20231214 | 100000 | 1917408500 | 106300 | 106400 | 106500 | 106300 | 277 |
| 638 | 20231214 | 095900 | 1887932500 | 106300 | 106500 | 106500 | 106300 | 146 |
| 639 | 20231214 | 095800 | 1872396700 | 106500 | 106400 | 106500 | 106400 | 58 |
| 640 | 20231214 | 095700 | 1866225400 | 106400 | 106400 | 106500 | 106300 | 226 |
| 641 | 20231214 | 095600 | 1842186500 | 106400 | 106500 | 106500 | 106400 | 101 |
| 642 | 20231214 | 095500 | 1831439000 | 106600 | 106400 | 106600 | 106300 | 150 |
| 643 | 20231214 | 095400 | 1815469300 | 106400 | 106600 | 106600 | 106300 | 165 |
| 644 | 20231214 | 095300 | 1797917200 | 106500 | 106400 | 106500 | 106400 | 41 |
| 645 | 20231214 | 095200 | 1793552500 | 106500 | 106500 | 106700 | 106300 | 112 |
| 646 | 20231214 | 095100 | 1781625500 | 106500 | 106400 | 106500 | 106400 | 65 |
| 647 | 20231214 | 095000 | 1774709000 | 106300 | 106400 | 106500 | 106300 | 176 |
| 648 | 20231214 | 094900 | 1755999400 | 106200 | 106600 | 106600 | 106200 | 993 |
| 649 | 20231214 | 094800 | 1650279700 | 106700 | 106500 | 106700 | 106300 | 336 |
| 650 | 20231214 | 094700 | 1614519600 | 106500 | 106700 | 106700 | 106400 | 217 |
| 651 | 20231214 | 094600 | 1591403500 | 106700 | 106800 | 106800 | 106700 | 3 |
| 652 | 20231214 | 094500 | 1591083300 | 106700 | 106700 | 107000 | 106700 | 187 |
| 653 | 20231214 | 094400 | 1571096100 | 106700 | 106600 | 106700 | 106500 | 175 |
| 654 | 20231214 | 094300 | 1552436700 | 106600 | 106600 | 106900 | 106500 | 251 |
| 655 | 20231214 | 094200 | 1525679400 | 106900 | 107000 | 107000 | 106500 | 665 |
| 656 | 20231214 | 094100 | 1454746700 | 106700 | 107000 | 107000 | 106700 | 132 |
| 657 | 20231214 | 094000 | 1440632900 | 106900 | 106900 | 106900 | 106700 | 218 |
| 658 | 20231214 | 093900 | 1417340300 | 106900 | 106800 | 107100 | 106800 | 264 |
| 659 | 20231214 | 093800 | 1389120800 | 106800 | 107000 | 107000 | 106800 | 122 |
| 660 | 20231214 | 093700 | 1376087300 | 107000 | 107000 | 107000 | 106700 | 230 |
| 661 | 20231214 | 093600 | 1351534600 | 106800 | 107000 | 107100 | 106800 | 180 |
| 662 | 20231214 | 093500 | 1332265500 | 106900 | 106800 | 106900 | 106800 | 87 |
| 663 | 20231214 | 093400 | 1322970300 | 106700 | 106800 | 106800 | 106600 | 482 |
| 664 | 20231214 | 093300 | 1271581200 | 106700 | 106700 | 106800 | 106700 | 118 |
| 665 | 20231214 | 093200 | 1258984200 | 106700 | 106800 | 106800 | 106600 | 44 |
| 666 | 20231214 | 093100 | 1254289400 | 106800 | 106900 | 106900 | 106600 | 432 |
| 667 | 20231214 | 093000 | 1208178200 | 106900 | 106900 | 107100 | 106900 | 236 |
| 668 | 20231214 | 092900 | 1182918300 | 107000 | 106900 | 107100 | 106900 | 329 |
| 669 | 20231214 | 092800 | 1147700900 | 107000 | 106900 | 107000 | 106900 | 20 |
| 670 | 20231214 | 092700 | 1145562100 | 106900 | 107000 | 107200 | 106900 | 480 |
| 671 | 20231214 | 092600 | 1094160700 | 106900 | 106800 | 106900 | 106700 | 294 |
| 672 | 20231214 | 092500 | 1062753200 | 106800 | 106800 | 106800 | 106600 | 99 |
| 673 | 20231214 | 092400 | 1052190900 | 106900 | 106900 | 107000 | 106800 | 355 |
| 674 | 20231214 | 092300 | 1014231200 | 106800 | 106900 | 106900 | 106700 | 161 |
| 675 | 20231214 | 092200 | 997037100 | 106800 | 106800 | 106800 | 106700 | 155 |
| 676 | 20231214 | 092100 | 980485500 | 106800 | 106600 | 106800 | 106600 | 254 |
| 677 | 20231214 | 092000 | 953372300 | 106700 | 106600 | 106700 | 106600 | 40 |
| 678 | 20231214 | 091900 | 949106900 | 106500 | 106900 | 106900 | 106500 | 216 |
| 679 | 20231214 | 091800 | 926038300 | 106900 | 106900 | 107000 | 106900 | 477 |
| 680 | 20231214 | 091700 | 875034200 | 106900 | 106900 | 106900 | 106900 | 32 |
| 681 | 20231214 | 091600 | 871613400 | 106900 | 106800 | 106900 | 106800 | 10 |
| 682 | 20231214 | 091500 | 870545300 | 106900 | 106500 | 106900 | 106500 | 95 |
| 683 | 20231214 | 091400 | 860406600 | 106500 | 106800 | 106800 | 106500 | 452 |
| 684 | 20231214 | 091300 | 812203300 | 106900 | 106800 | 107000 | 106800 | 100 |
| 685 | 20231214 | 091200 | 801510200 | 106800 | 107000 | 107000 | 106800 | 300 |
| 686 | 20231214 | 091100 | 769421000 | 107200 | 107000 | 107200 | 107000 | 387 |
| 687 | 20231214 | 091000 | 727977100 | 107000 | 106900 | 107100 | 106900 | 395 |
| 688 | 20231214 | 090900 | 685697400 | 106800 | 106900 | 106900 | 106700 | 104 |
| 689 | 20231214 | 090800 | 674586700 | 107000 | 106800 | 107000 | 106700 | 318 |
| 690 | 20231214 | 090700 | 640577200 | 106900 | 106700 | 107000 | 106700 | 535 |
| 691 | 20231214 | 090600 | 583391000 | 106800 | 106700 | 106900 | 106700 | 256 |
| 692 | 20231214 | 090500 | 556055900 | 106700 | 106800 | 106900 | 106700 | 426 |
| 693 | 20231214 | 090400 | 510559700 | 106800 | 106800 | 106900 | 106800 | 226 |
| 694 | 20231214 | 090300 | 486420600 | 106700 | 106700 | 106700 | 106600 | 558 |
| 695 | 20231214 | 090200 | 426885800 | 106500 | 107100 | 107200 | 106500 | 579 |
| 696 | 20231214 | 090100 | 364984500 | 106900 | 107200 | 107700 | 106900 | 1603 |
| 697 | 20231214 | 090000 | 192958800 | 107200 | 106000 | 107200 | 106000 | 1814 |