31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 183000 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 31296 |
| 3 | 20231222 | 182900 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 4 | 20231222 | 182800 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 5 | 20231222 | 182700 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 6 | 20231222 | 182600 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 7 | 20231222 | 182500 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 8 | 20231222 | 182400 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 9 | 20231222 | 182300 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 10 | 20231222 | 182200 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 11 | 20231222 | 182100 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 12 | 20231222 | 182000 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 13 | 20231222 | 181900 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 14 | 20231222 | 181800 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 15 | 20231222 | 181700 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 16 | 20231222 | 181600 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 17 | 20231222 | 181500 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 18 | 20231222 | 181400 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 19 | 20231222 | 181300 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 20 | 20231222 | 181200 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 21 | 20231222 | 181100 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 22 | 20231222 | 181000 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 23 | 20231222 | 180900 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 24 | 20231222 | 180800 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 25 | 20231222 | 180700 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 26 | 20231222 | 180600 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 27 | 20231222 | 180500 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 28 | 20231222 | 180400 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 29 | 20231222 | 180300 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 30 | 20231222 | 180200 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 31 | 20231222 | 180100 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 32 | 20231222 | 180000 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 31296 |
| 33 | 20231222 | 175900 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 34 | 20231222 | 175800 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 35 | 20231222 | 175700 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 36 | 20231222 | 175600 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 37 | 20231222 | 175500 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 38 | 20231222 | 175400 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 39 | 20231222 | 175300 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 40 | 20231222 | 175200 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 41 | 20231222 | 175100 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 42 | 20231222 | 175000 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 43 | 20231222 | 174900 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 44 | 20231222 | 174800 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 45 | 20231222 | 174700 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 46 | 20231222 | 174600 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 47 | 20231222 | 174500 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 48 | 20231222 | 174400 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 49 | 20231222 | 174300 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 50 | 20231222 | 174200 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 51 | 20231222 | 174100 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 52 | 20231222 | 174000 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 53 | 20231222 | 173900 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 54 | 20231222 | 173800 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 55 | 20231222 | 173700 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 56 | 20231222 | 173600 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 57 | 20231222 | 173500 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 58 | 20231222 | 173400 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 59 | 20231222 | 173300 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 60 | 20231222 | 173200 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 61 | 20231222 | 173100 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 62 | 20231222 | 173000 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 31296 |
| 63 | 20231222 | 172900 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 64 | 20231222 | 172800 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 65 | 20231222 | 172700 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 66 | 20231222 | 172600 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 67 | 20231222 | 172500 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 68 | 20231222 | 172400 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 69 | 20231222 | 172300 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 70 | 20231222 | 172200 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 71 | 20231222 | 172100 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 72 | 20231222 | 172000 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 73 | 20231222 | 171900 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 74 | 20231222 | 171800 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 75 | 20231222 | 171700 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 76 | 20231222 | 171600 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 77 | 20231222 | 171500 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 78 | 20231222 | 171400 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 79 | 20231222 | 171300 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 80 | 20231222 | 171200 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 81 | 20231222 | 171100 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 82 | 20231222 | 171000 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 83 | 20231222 | 170900 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 84 | 20231222 | 170800 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 85 | 20231222 | 170700 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 86 | 20231222 | 170600 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 87 | 20231222 | 170500 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 88 | 20231222 | 170400 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 89 | 20231222 | 170300 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 90 | 20231222 | 170200 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 91 | 20231222 | 170100 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 92 | 20231222 | 170000 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 31296 |
| 93 | 20231222 | 165900 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 94 | 20231222 | 165800 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 95 | 20231222 | 165700 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 96 | 20231222 | 165600 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 97 | 20231222 | 165500 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 98 | 20231222 | 165400 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 99 | 20231222 | 165300 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 100 | 20231222 | 165200 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 101 | 20231222 | 165100 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 102 | 20231222 | 165000 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 103 | 20231222 | 164900 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 104 | 20231222 | 164800 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 105 | 20231222 | 164700 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 106 | 20231222 | 164600 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 107 | 20231222 | 164500 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 108 | 20231222 | 164400 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 109 | 20231222 | 164300 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 110 | 20231222 | 164200 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 111 | 20231222 | 164100 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 112 | 20231222 | 164000 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 113 | 20231222 | 163900 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 114 | 20231222 | 163800 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 115 | 20231222 | 163700 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 116 | 20231222 | 163600 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 117 | 20231222 | 163500 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 118 | 20231222 | 163400 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 119 | 20231222 | 163300 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 120 | 20231222 | 163200 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 121 | 20231222 | 163100 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 122 | 20231222 | 163000 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 31296 |
| 123 | 20231222 | 162900 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 124 | 20231222 | 162800 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 125 | 20231222 | 162700 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 126 | 20231222 | 162600 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 127 | 20231222 | 162500 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 128 | 20231222 | 162400 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 129 | 20231222 | 162300 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 130 | 20231222 | 162200 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 131 | 20231222 | 162100 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 132 | 20231222 | 162000 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 133 | 20231222 | 161900 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 134 | 20231222 | 161800 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 135 | 20231222 | 161700 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 136 | 20231222 | 161600 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 137 | 20231222 | 161500 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 138 | 20231222 | 161400 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 139 | 20231222 | 161300 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 140 | 20231222 | 161200 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 141 | 20231222 | 161100 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 142 | 20231222 | 161000 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 143 | 20231222 | 160900 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 144 | 20231222 | 160800 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 145 | 20231222 | 160700 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 146 | 20231222 | 160600 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 147 | 20231222 | 160500 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 148 | 20231222 | 160400 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 149 | 20231222 | 160300 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 150 | 20231222 | 160200 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 151 | 20231222 | 160100 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 152 | 20231222 | 160000 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 31296 |
| 153 | 20231222 | 155900 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 154 | 20231222 | 155800 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 155 | 20231222 | 155700 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 156 | 20231222 | 155600 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 157 | 20231222 | 155500 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 158 | 20231222 | 155400 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 159 | 20231222 | 155300 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 160 | 20231222 | 155200 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 161 | 20231222 | 155100 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 162 | 20231222 | 155000 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 163 | 20231222 | 154900 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 164 | 20231222 | 154800 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 165 | 20231222 | 154700 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 166 | 20231222 | 154600 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 167 | 20231222 | 154500 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 168 | 20231222 | 154400 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 169 | 20231222 | 154300 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 170 | 20231222 | 154200 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 171 | 20231222 | 154100 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 172 | 20231222 | 154000 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 173 | 20231222 | 153900 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 174 | 20231222 | 153800 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 175 | 20231222 | 153700 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 176 | 20231222 | 153600 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 177 | 20231222 | 153500 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 178 | 20231222 | 153400 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 179 | 20231222 | 153300 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 180 | 20231222 | 153200 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 181 | 20231222 | 153100 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 182 | 20231222 | 153000 | 66654924600 | 68700 | 68700 | 68700 | 68700 | 62592 |
| 183 | 20231222 | 152900 | 64504889400 | 68600 | 68600 | 68600 | 68600 | 0 |
| 184 | 20231222 | 152800 | 64504889400 | 68600 | 68600 | 68600 | 68600 | 0 |
| 185 | 20231222 | 152700 | 64504889400 | 68600 | 68600 | 68600 | 68600 | 0 |
| 186 | 20231222 | 152600 | 64504889400 | 68600 | 68600 | 68600 | 68600 | 0 |
| 187 | 20231222 | 152500 | 64504889400 | 68600 | 68600 | 68600 | 68600 | 0 |
| 188 | 20231222 | 152400 | 64504889400 | 68600 | 68600 | 68600 | 68600 | 0 |
| 189 | 20231222 | 152300 | 64504889400 | 68600 | 68600 | 68600 | 68600 | 0 |
| 190 | 20231222 | 152200 | 64504889400 | 68600 | 68600 | 68600 | 68600 | 0 |
| 191 | 20231222 | 152100 | 64504889400 | 68600 | 68600 | 68600 | 68600 | 0 |
| 192 | 20231222 | 152000 | 64504889400 | 68600 | 68600 | 68600 | 68600 | 0 |
| 193 | 20231222 | 151900 | 64504889400 | 68600 | 68500 | 68700 | 68500 | 5591 |
| 194 | 20231222 | 151800 | 64121523600 | 68600 | 68600 | 68700 | 68500 | 3127 |
| 195 | 20231222 | 151700 | 63906995700 | 68700 | 68700 | 68700 | 68600 | 382 |
| 196 | 20231222 | 151600 | 63880770900 | 68600 | 68700 | 68700 | 68600 | 432 |
| 197 | 20231222 | 151500 | 63851104100 | 68600 | 68700 | 68700 | 68600 | 2526 |
| 198 | 20231222 | 151400 | 63677587400 | 68700 | 68800 | 68800 | 68600 | 824 |
| 199 | 20231222 | 151300 | 63621014500 | 68800 | 68700 | 68800 | 68600 | 614 |
| 200 | 20231222 | 151200 | 63578823900 | 68700 | 68700 | 68800 | 68700 | 1315 |
| 201 | 20231222 | 151100 | 63488472500 | 68800 | 68800 | 68800 | 68700 | 625 |
| 202 | 20231222 | 151000 | 63445489400 | 68800 | 68900 | 68900 | 68700 | 2672 |
| 203 | 20231222 | 150900 | 63261687500 | 68900 | 68900 | 68900 | 68800 | 524 |
| 204 | 20231222 | 150800 | 63225604300 | 68900 | 68800 | 68900 | 68800 | 1287 |
| 205 | 20231222 | 150700 | 63136999700 | 68900 | 68900 | 68900 | 68800 | 1162 |
| 206 | 20231222 | 150600 | 63057014700 | 68800 | 68900 | 68900 | 68800 | 805 |
| 207 | 20231222 | 150500 | 63001568300 | 68900 | 68800 | 68900 | 68800 | 758 |
| 208 | 20231222 | 150400 | 62949356900 | 68900 | 68800 | 68900 | 68800 | 1707 |
| 209 | 20231222 | 150300 | 62831894500 | 68800 | 68900 | 69000 | 68800 | 3499 |
| 210 | 20231222 | 150200 | 62590794800 | 69000 | 68900 | 69000 | 68900 | 799 |
| 211 | 20231222 | 150100 | 62535699400 | 68900 | 68900 | 69000 | 68900 | 345 |
| 212 | 20231222 | 150000 | 62511902300 | 68900 | 69000 | 69000 | 68900 | 1191 |
| 213 | 20231222 | 145900 | 62429810600 | 68900 | 68900 | 69000 | 68800 | 1451 |
| 214 | 20231222 | 145800 | 62329811300 | 68900 | 68900 | 68900 | 68800 | 835 |
| 215 | 20231222 | 145700 | 62272292400 | 68900 | 68800 | 68900 | 68800 | 808 |
| 216 | 20231222 | 145600 | 62216671700 | 68800 | 68900 | 68900 | 68800 | 1398 |
| 217 | 20231222 | 145500 | 62120372400 | 68800 | 68900 | 68900 | 68800 | 1710 |
| 218 | 20231222 | 145400 | 62002613300 | 68900 | 68800 | 68900 | 68800 | 562 |
| 219 | 20231222 | 145300 | 61963930300 | 68800 | 68800 | 68900 | 68700 | 1517 |
| 220 | 20231222 | 145200 | 61859535900 | 68800 | 68800 | 68800 | 68700 | 666 |
| 221 | 20231222 | 145100 | 61813731400 | 68800 | 68800 | 68900 | 68700 | 1261 |
| 222 | 20231222 | 145000 | 61726959700 | 68900 | 68900 | 68900 | 68800 | 921 |
| 223 | 20231222 | 144900 | 61663545600 | 68900 | 69000 | 69000 | 68900 | 1004 |
| 224 | 20231222 | 144800 | 61594329100 | 69000 | 68900 | 69000 | 68800 | 1501 |
| 225 | 20231222 | 144700 | 61490868500 | 68900 | 68800 | 68900 | 68800 | 1017 |
| 226 | 20231222 | 144600 | 61420820300 | 68800 | 68800 | 68900 | 68800 | 1301 |
| 227 | 20231222 | 144500 | 61331215500 | 68900 | 68900 | 68900 | 68700 | 1007 |
| 228 | 20231222 | 144400 | 61261895000 | 68900 | 68900 | 68900 | 68800 | 1198 |
| 229 | 20231222 | 144300 | 61179430700 | 68900 | 68700 | 68900 | 68700 | 1612 |
| 230 | 20231222 | 144200 | 61068519300 | 68800 | 68800 | 68800 | 68600 | 1377 |
| 231 | 20231222 | 144100 | 60973840800 | 68800 | 68700 | 68800 | 68600 | 885 |
| 232 | 20231222 | 144000 | 60913019100 | 68800 | 68700 | 68800 | 68600 | 589 |
| 233 | 20231222 | 143900 | 60872539500 | 68700 | 68700 | 68800 | 68600 | 752 |
| 234 | 20231222 | 143800 | 60820866200 | 68600 | 68800 | 68800 | 68600 | 857 |
| 235 | 20231222 | 143700 | 60762020300 | 68700 | 68600 | 68700 | 68600 | 1493 |
| 236 | 20231222 | 143600 | 60659474200 | 68600 | 68700 | 68700 | 68600 | 774 |
| 237 | 20231222 | 143500 | 60606312700 | 68700 | 68600 | 68700 | 68400 | 3663 |
| 238 | 20231222 | 143400 | 60355266200 | 68600 | 68700 | 68700 | 68600 | 1555 |
| 239 | 20231222 | 143300 | 60248566200 | 68700 | 68700 | 68700 | 68600 | 599 |
| 240 | 20231222 | 143200 | 60207439700 | 68700 | 68600 | 68700 | 68600 | 581 |
| 241 | 20231222 | 143100 | 60167546300 | 68600 | 68700 | 68700 | 68600 | 1332 |
| 242 | 20231222 | 143000 | 60076063000 | 68700 | 68700 | 68700 | 68600 | 504 |
| 243 | 20231222 | 142900 | 60041448700 | 68700 | 68700 | 68800 | 68600 | 789 |
| 244 | 20231222 | 142800 | 59987246500 | 68700 | 68800 | 68800 | 68700 | 655 |
| 245 | 20231222 | 142700 | 59942216800 | 68800 | 68700 | 68800 | 68700 | 1825 |
| 246 | 20231222 | 142600 | 59816809500 | 68800 | 68900 | 68900 | 68700 | 2115 |
| 247 | 20231222 | 142500 | 59671310200 | 68900 | 68800 | 68900 | 68800 | 759 |
| 248 | 20231222 | 142400 | 59619068200 | 68900 | 68800 | 68900 | 68800 | 1008 |
| 249 | 20231222 | 142300 | 59549694700 | 68900 | 68900 | 68900 | 68700 | 638 |
| 250 | 20231222 | 142200 | 59505764600 | 68900 | 68800 | 68900 | 68700 | 800 |
| 251 | 20231222 | 142100 | 59450684800 | 68900 | 68800 | 68900 | 68700 | 1684 |
| 252 | 20231222 | 142000 | 59334798000 | 68900 | 68900 | 68900 | 68800 | 930 |
| 253 | 20231222 | 141900 | 59270743600 | 68900 | 68900 | 68900 | 68800 | 878 |
| 254 | 20231222 | 141800 | 59210259700 | 68800 | 68900 | 68900 | 68800 | 462 |
| 255 | 20231222 | 141700 | 59178438700 | 68900 | 69000 | 69000 | 68900 | 1773 |
| 256 | 20231222 | 141600 | 59056217500 | 69000 | 69000 | 69000 | 68900 | 650 |
| 257 | 20231222 | 141500 | 59011373300 | 68900 | 68900 | 69000 | 68800 | 1460 |
| 258 | 20231222 | 141400 | 58910736800 | 69000 | 68900 | 69000 | 68900 | 798 |
| 259 | 20231222 | 141300 | 58855714700 | 69000 | 68900 | 69000 | 68800 | 1293 |
| 260 | 20231222 | 141200 | 58766581700 | 68900 | 68900 | 69000 | 68800 | 1101 |
| 261 | 20231222 | 141100 | 58690743500 | 68800 | 68900 | 69000 | 68700 | 2105 |
| 262 | 20231222 | 141000 | 58545761800 | 68900 | 68900 | 68900 | 68800 | 1159 |
| 263 | 20231222 | 140900 | 58465922600 | 68800 | 68700 | 68800 | 68600 | 5877 |
| 264 | 20231222 | 140800 | 58061685800 | 68700 | 68700 | 68800 | 68600 | 929 |
| 265 | 20231222 | 140700 | 57997833500 | 68800 | 68800 | 68800 | 68700 | 1735 |
| 266 | 20231222 | 140600 | 57878534900 | 68700 | 68700 | 68900 | 68700 | 771 |
| 267 | 20231222 | 140500 | 57825494500 | 68800 | 68800 | 68800 | 68700 | 529 |
| 268 | 20231222 | 140400 | 57789110600 | 68800 | 68700 | 68800 | 68600 | 616 |
| 269 | 20231222 | 140300 | 57746760700 | 68700 | 68800 | 68900 | 68700 | 1099 |
| 270 | 20231222 | 140200 | 57671121000 | 68900 | 68900 | 68900 | 68800 | 676 |
| 271 | 20231222 | 140100 | 57624578700 | 68900 | 68800 | 68900 | 68700 | 1951 |
| 272 | 20231222 | 140000 | 57490349800 | 68800 | 68700 | 68800 | 68600 | 1024 |
| 273 | 20231222 | 135900 | 57419998700 | 68700 | 68700 | 68700 | 68500 | 281 |
| 274 | 20231222 | 135800 | 57400711100 | 68600 | 68700 | 68700 | 68500 | 256 |
| 275 | 20231222 | 135700 | 57383149000 | 68500 | 68500 | 68800 | 68500 | 1674 |
| 276 | 20231222 | 135600 | 57268242800 | 68600 | 68500 | 68600 | 68500 | 330 |
| 277 | 20231222 | 135500 | 57245623600 | 68600 | 68700 | 68700 | 68500 | 858 |
| 278 | 20231222 | 135400 | 57186758500 | 68700 | 68600 | 68700 | 68500 | 558 |
| 279 | 20231222 | 135300 | 57148483000 | 68600 | 68500 | 68800 | 68500 | 1644 |
| 280 | 20231222 | 135200 | 57035609200 | 68500 | 68600 | 68700 | 68500 | 2834 |
| 281 | 20231222 | 135100 | 56841209900 | 68600 | 68500 | 68600 | 68500 | 619 |
| 282 | 20231222 | 135000 | 56798776300 | 68600 | 68600 | 68600 | 68500 | 712 |
| 283 | 20231222 | 134900 | 56749966000 | 68500 | 68500 | 68500 | 68400 | 780 |
| 284 | 20231222 | 134800 | 56696550500 | 68500 | 68400 | 68500 | 68400 | 924 |
| 285 | 20231222 | 134700 | 56633308500 | 68500 | 68500 | 68500 | 68400 | 149 |
| 286 | 20231222 | 134600 | 56623106200 | 68400 | 68400 | 68500 | 68400 | 1248 |
| 287 | 20231222 | 134500 | 56537633500 | 68500 | 68400 | 68500 | 68300 | 959 |
| 288 | 20231222 | 134400 | 56472040600 | 68300 | 68300 | 68400 | 68300 | 427 |
| 289 | 20231222 | 134300 | 56442856400 | 68300 | 68300 | 68400 | 68300 | 991 |
| 290 | 20231222 | 134200 | 56375143100 | 68400 | 68200 | 68400 | 68200 | 824 |
| 291 | 20231222 | 134100 | 56318869300 | 68300 | 68200 | 68300 | 68200 | 783 |
| 292 | 20231222 | 134000 | 56265446400 | 68200 | 68200 | 68200 | 68100 | 1409 |
| 293 | 20231222 | 133900 | 56169457000 | 68100 | 68300 | 68300 | 68100 | 1389 |
| 294 | 20231222 | 133800 | 56074741600 | 68200 | 68200 | 68300 | 68100 | 679 |
| 295 | 20231222 | 133700 | 56028452900 | 68200 | 68200 | 68300 | 68100 | 1347 |
| 296 | 20231222 | 133600 | 55936602100 | 68300 | 68400 | 68400 | 68200 | 2198 |
| 297 | 20231222 | 133500 | 55786476400 | 68400 | 68300 | 68400 | 68300 | 336 |
| 298 | 20231222 | 133400 | 55763508300 | 68300 | 68300 | 68400 | 68300 | 423 |
| 299 | 20231222 | 133300 | 55734590600 | 68400 | 68300 | 68400 | 68300 | 671 |
| 300 | 20231222 | 133200 | 55688743600 | 68300 | 68500 | 68500 | 68300 | 479 |
| 301 | 20231222 | 133100 | 55655988500 | 68500 | 68400 | 68500 | 68300 | 1891 |
| 302 | 20231222 | 133000 | 55526738800 | 68400 | 68500 | 68500 | 68400 | 749 |
| 303 | 20231222 | 132900 | 55475497200 | 68400 | 68500 | 68500 | 68400 | 1120 |
| 304 | 20231222 | 132800 | 55398877200 | 68500 | 68400 | 68500 | 68400 | 550 |
| 305 | 20231222 | 132700 | 55361227300 | 68400 | 68400 | 68500 | 68300 | 766 |
| 306 | 20231222 | 132600 | 55308829400 | 68300 | 68300 | 68500 | 68300 | 1926 |
| 307 | 20231222 | 132500 | 55177212600 | 68300 | 68500 | 68500 | 68300 | 737 |
| 308 | 20231222 | 132400 | 55126804600 | 68500 | 68500 | 68500 | 68400 | 581 |
| 309 | 20231222 | 132300 | 55087041100 | 68400 | 68500 | 68500 | 68400 | 1045 |
| 310 | 20231222 | 132200 | 55015517300 | 68500 | 68500 | 68500 | 68400 | 2565 |
| 311 | 20231222 | 132100 | 54840010100 | 68500 | 68500 | 68600 | 68400 | 783 |
| 312 | 20231222 | 132000 | 54786376300 | 68500 | 68500 | 68600 | 68500 | 831 |
| 313 | 20231222 | 131900 | 54729421000 | 68500 | 68600 | 68600 | 68500 | 1357 |
| 314 | 20231222 | 131800 | 54636448500 | 68600 | 68600 | 68600 | 68400 | 4277 |
| 315 | 20231222 | 131700 | 54343476200 | 68600 | 68600 | 68600 | 68500 | 1173 |
| 316 | 20231222 | 131600 | 54263090800 | 68600 | 68600 | 68600 | 68500 | 907 |
| 317 | 20231222 | 131500 | 54200896100 | 68600 | 68800 | 68800 | 68500 | 4868 |
| 318 | 20231222 | 131400 | 53866839800 | 68800 | 68900 | 69000 | 68700 | 1675 |
| 319 | 20231222 | 131300 | 53751541900 | 68900 | 68900 | 69000 | 68800 | 246 |
| 320 | 20231222 | 131200 | 53734601900 | 68900 | 68900 | 69000 | 68800 | 1414 |
| 321 | 20231222 | 131100 | 53637148400 | 68900 | 68800 | 68900 | 68700 | 1771 |
| 322 | 20231222 | 131000 | 53515273600 | 68900 | 69000 | 69000 | 68700 | 1430 |
| 323 | 20231222 | 130900 | 53416876600 | 69000 | 68800 | 69000 | 68700 | 1714 |
| 324 | 20231222 | 130800 | 53299014300 | 68800 | 69100 | 69100 | 68800 | 6341 |
| 325 | 20231222 | 130700 | 52861732800 | 69000 | 69100 | 69100 | 69000 | 884 |
| 326 | 20231222 | 130600 | 52800674300 | 69100 | 69100 | 69100 | 69000 | 850 |
| 327 | 20231222 | 130500 | 52741963700 | 69100 | 69100 | 69200 | 69000 | 1491 |
| 328 | 20231222 | 130400 | 52638915800 | 69200 | 69300 | 69300 | 69100 | 1325 |
| 329 | 20231222 | 130300 | 52547180100 | 69200 | 69200 | 69300 | 69100 | 2458 |
| 330 | 20231222 | 130200 | 52376929200 | 69200 | 69300 | 69400 | 69100 | 1563 |
| 331 | 20231222 | 130100 | 52268612700 | 69300 | 69500 | 69500 | 69000 | 6271 |
| 332 | 20231222 | 130000 | 51834485600 | 69500 | 69400 | 69500 | 69400 | 5072 |
| 333 | 20231222 | 125900 | 51482342000 | 69500 | 69200 | 69500 | 69100 | 17362 |
| 334 | 20231222 | 125800 | 50278761400 | 69200 | 68900 | 69200 | 68900 | 39640 |
| 335 | 20231222 | 125700 | 47544091300 | 68900 | 68900 | 68900 | 68800 | 472 |
| 336 | 20231222 | 125600 | 47511588800 | 68900 | 68900 | 68900 | 68800 | 225 |
| 337 | 20231222 | 125500 | 47496098800 | 68900 | 68800 | 68900 | 68800 | 885 |
| 338 | 20231222 | 125400 | 47435156300 | 68900 | 68800 | 68900 | 68700 | 1625 |
| 339 | 20231222 | 125300 | 47323346500 | 68800 | 68700 | 68800 | 68700 | 377 |
| 340 | 20231222 | 125200 | 47297416600 | 68700 | 68800 | 68800 | 68700 | 471 |
| 341 | 20231222 | 125100 | 47265041000 | 68800 | 68800 | 68900 | 68700 | 852 |
| 342 | 20231222 | 125000 | 47206415400 | 68900 | 68800 | 68900 | 68700 | 3537 |
| 343 | 20231222 | 124900 | 46963008800 | 68800 | 68700 | 68800 | 68700 | 366 |
| 344 | 20231222 | 124800 | 46937856100 | 68700 | 68700 | 68800 | 68700 | 154 |
| 345 | 20231222 | 124700 | 46927272500 | 68700 | 68800 | 68800 | 68700 | 1429 |
| 346 | 20231222 | 124600 | 46829057600 | 68800 | 68700 | 68800 | 68700 | 770 |
| 347 | 20231222 | 124500 | 46776100100 | 68800 | 68700 | 68800 | 68700 | 963 |
| 348 | 20231222 | 124400 | 46709925100 | 68700 | 68800 | 68800 | 68700 | 1768 |
| 349 | 20231222 | 124300 | 46588296800 | 68700 | 68800 | 68800 | 68700 | 1600 |
| 350 | 20231222 | 124200 | 46478229400 | 68800 | 68800 | 68800 | 68700 | 462 |
| 351 | 20231222 | 124100 | 46446478200 | 68700 | 68700 | 68800 | 68600 | 1187 |
| 352 | 20231222 | 124000 | 46364946900 | 68600 | 68700 | 68800 | 68600 | 985 |
| 353 | 20231222 | 123900 | 46297288200 | 68700 | 68700 | 68700 | 68600 | 601 |
| 354 | 20231222 | 123800 | 46256011600 | 68700 | 68700 | 68700 | 68600 | 319 |
| 355 | 20231222 | 123700 | 46234116100 | 68700 | 68700 | 68700 | 68600 | 560 |
| 356 | 20231222 | 123600 | 46195665200 | 68700 | 68600 | 68700 | 68600 | 427 |
| 357 | 20231222 | 123500 | 46166362300 | 68600 | 68800 | 68800 | 68600 | 749 |
| 358 | 20231222 | 123400 | 46114904500 | 68800 | 68700 | 68800 | 68600 | 674 |
| 359 | 20231222 | 123300 | 46068590200 | 68600 | 68600 | 68700 | 68600 | 1609 |
| 360 | 20231222 | 123200 | 45958179900 | 68600 | 68700 | 68700 | 68600 | 697 |
| 361 | 20231222 | 123100 | 45910315800 | 68600 | 68800 | 68800 | 68600 | 1295 |
| 362 | 20231222 | 123000 | 45821357100 | 68700 | 68700 | 68800 | 68700 | 822 |
| 363 | 20231222 | 122900 | 45764819400 | 68800 | 68800 | 68900 | 68700 | 879 |
| 364 | 20231222 | 122800 | 45704360700 | 68800 | 68700 | 68900 | 68700 | 1252 |
| 365 | 20231222 | 122700 | 45618250000 | 68800 | 68800 | 68800 | 68700 | 794 |
| 366 | 20231222 | 122600 | 45563662100 | 68800 | 68800 | 68900 | 68800 | 1260 |
| 367 | 20231222 | 122500 | 45476942200 | 68800 | 68800 | 68900 | 68700 | 1295 |
| 368 | 20231222 | 122400 | 45387841000 | 68900 | 68800 | 68900 | 68800 | 4750 |
| 369 | 20231222 | 122300 | 45060785000 | 68800 | 68700 | 68900 | 68700 | 6600 |
| 370 | 20231222 | 122200 | 44606630500 | 68700 | 68700 | 68800 | 68600 | 965 |
| 371 | 20231222 | 122100 | 44540294900 | 68700 | 68700 | 68800 | 68600 | 842 |
| 372 | 20231222 | 122000 | 44482435900 | 68700 | 68700 | 68800 | 68600 | 2314 |
| 373 | 20231222 | 121900 | 44323421500 | 68800 | 68600 | 68800 | 68600 | 7335 |
| 374 | 20231222 | 121800 | 43819915200 | 68600 | 68400 | 68600 | 68400 | 1979 |
| 375 | 20231222 | 121700 | 43684337100 | 68400 | 68400 | 68500 | 68400 | 1078 |
| 376 | 20231222 | 121600 | 43610578200 | 68500 | 68500 | 68600 | 68500 | 1008 |
| 377 | 20231222 | 121500 | 43541511600 | 68600 | 68600 | 68600 | 68500 | 525 |
| 378 | 20231222 | 121400 | 43505510400 | 68600 | 68600 | 68600 | 68500 | 917 |
| 379 | 20231222 | 121300 | 43442660600 | 68600 | 68600 | 68700 | 68500 | 1631 |
| 380 | 20231222 | 121200 | 43330772200 | 68600 | 68600 | 68700 | 68500 | 1021 |
| 381 | 20231222 | 121100 | 43260722600 | 68500 | 68700 | 68700 | 68500 | 1101 |
| 382 | 20231222 | 121000 | 43185188500 | 68600 | 68600 | 68700 | 68500 | 3025 |
| 383 | 20231222 | 120900 | 42977673700 | 68600 | 68400 | 68600 | 68400 | 6744 |
| 384 | 20231222 | 120800 | 42515953400 | 68400 | 68200 | 68400 | 68200 | 2660 |
| 385 | 20231222 | 120700 | 42334252700 | 68300 | 68300 | 68300 | 68100 | 3045 |
| 386 | 20231222 | 120600 | 42126330100 | 68300 | 68200 | 68300 | 68100 | 223 |
| 387 | 20231222 | 120500 | 42111126300 | 68200 | 68300 | 68300 | 68200 | 938 |
| 388 | 20231222 | 120400 | 42047137500 | 68300 | 68200 | 68300 | 68200 | 663 |
| 389 | 20231222 | 120300 | 42001914800 | 68300 | 68200 | 68300 | 68100 | 1188 |
| 390 | 20231222 | 120200 | 41920890900 | 68200 | 68200 | 68200 | 68100 | 821 |
| 391 | 20231222 | 120100 | 41864964400 | 68100 | 68100 | 68200 | 68100 | 659 |
| 392 | 20231222 | 120000 | 41820083900 | 68200 | 68100 | 68200 | 68100 | 337 |
| 393 | 20231222 | 115900 | 41797119100 | 68200 | 68200 | 68200 | 68000 | 372 |
| 394 | 20231222 | 115800 | 41771784000 | 68200 | 68100 | 68200 | 68100 | 376 |
| 395 | 20231222 | 115700 | 41746174900 | 68100 | 68200 | 68200 | 68000 | 1136 |
| 396 | 20231222 | 115600 | 41668804600 | 68200 | 68200 | 68300 | 68100 | 557 |
| 397 | 20231222 | 115500 | 41630809600 | 68200 | 68300 | 68300 | 68200 | 329 |
| 398 | 20231222 | 115400 | 41608357600 | 68200 | 68200 | 68300 | 68100 | 728 |
| 399 | 20231222 | 115300 | 41558728800 | 68200 | 68200 | 68200 | 68100 | 355 |
| 400 | 20231222 | 115200 | 41534523400 | 68300 | 68200 | 68300 | 68100 | 1017 |
| 401 | 20231222 | 115100 | 41465168400 | 68200 | 68300 | 68300 | 68100 | 1990 |
| 402 | 20231222 | 115000 | 41329539900 | 68200 | 68200 | 68300 | 68200 | 554 |
| 403 | 20231222 | 114900 | 41291737900 | 68300 | 68300 | 68300 | 68200 | 699 |
| 404 | 20231222 | 114800 | 41244016600 | 68300 | 68400 | 68400 | 68200 | 939 |
| 405 | 20231222 | 114700 | 41179881000 | 68300 | 68300 | 68400 | 68200 | 2678 |
| 406 | 20231222 | 114600 | 40997060500 | 68300 | 68000 | 68300 | 68000 | 3836 |
| 407 | 20231222 | 114500 | 40735683400 | 68000 | 68000 | 68100 | 68000 | 701 |
| 408 | 20231222 | 114400 | 40687955500 | 68000 | 67900 | 68100 | 67900 | 1356 |
| 409 | 20231222 | 114300 | 40595742800 | 68000 | 68000 | 68000 | 67900 | 233 |
| 410 | 20231222 | 114200 | 40579901100 | 68000 | 68000 | 68100 | 67900 | 2786 |
| 411 | 20231222 | 114100 | 40390460600 | 68000 | 68000 | 68000 | 67900 | 751 |
| 412 | 20231222 | 114000 | 40339457400 | 67900 | 67900 | 68000 | 67900 | 115 |
| 413 | 20231222 | 113900 | 40331644100 | 68000 | 67900 | 68000 | 67900 | 431 |
| 414 | 20231222 | 113800 | 40302351700 | 67900 | 68000 | 68000 | 67800 | 758 |
| 415 | 20231222 | 113700 | 40250883600 | 68000 | 68000 | 68000 | 67900 | 341 |
| 416 | 20231222 | 113600 | 40227718700 | 68000 | 67900 | 68000 | 67800 | 377 |
| 417 | 20231222 | 113500 | 40202112900 | 68000 | 67900 | 68000 | 67800 | 516 |
| 418 | 20231222 | 113400 | 40167087400 | 67800 | 67900 | 67900 | 67800 | 322 |
| 419 | 20231222 | 113300 | 40145238700 | 67800 | 68000 | 68000 | 67800 | 564 |
| 420 | 20231222 | 113200 | 40106949600 | 67800 | 67900 | 68000 | 67800 | 653 |
| 421 | 20231222 | 113100 | 40062609100 | 68000 | 67800 | 68000 | 67800 | 1862 |
| 422 | 20231222 | 113000 | 39936192100 | 67800 | 67800 | 67900 | 67800 | 419 |
| 423 | 20231222 | 112900 | 39907744700 | 67900 | 67900 | 67900 | 67800 | 557 |
| 424 | 20231222 | 112800 | 39869949200 | 67900 | 67700 | 67900 | 67700 | 901 |
| 425 | 20231222 | 112700 | 39808871200 | 67700 | 67800 | 67800 | 67700 | 577 |
| 426 | 20231222 | 112600 | 39769762900 | 67800 | 67600 | 67800 | 67600 | 1184 |
| 427 | 20231222 | 112500 | 39689638200 | 67700 | 67500 | 67700 | 67500 | 353 |
| 428 | 20231222 | 112400 | 39665775900 | 67500 | 67500 | 67700 | 67500 | 3739 |
| 429 | 20231222 | 112300 | 39413039000 | 67500 | 67600 | 67600 | 67500 | 5558 |
| 430 | 20231222 | 112200 | 39037832900 | 67600 | 67700 | 67700 | 67500 | 985 |
| 431 | 20231222 | 112100 | 38971269600 | 67600 | 67700 | 67700 | 67500 | 3471 |
| 432 | 20231222 | 112000 | 38736613700 | 67800 | 67700 | 67800 | 67600 | 2589 |
| 433 | 20231222 | 111900 | 38561319900 | 67800 | 67700 | 67800 | 67700 | 887 |
| 434 | 20231222 | 111800 | 38501253800 | 67800 | 67800 | 67800 | 67700 | 921 |
| 435 | 20231222 | 111700 | 38438823300 | 67800 | 67700 | 67800 | 67700 | 1259 |
| 436 | 20231222 | 111600 | 38353577500 | 67700 | 67600 | 67700 | 67600 | 455 |
| 437 | 20231222 | 111500 | 38322793400 | 67600 | 67600 | 67700 | 67600 | 378 |
| 438 | 20231222 | 111400 | 38297227200 | 67700 | 67800 | 67800 | 67600 | 423 |
| 439 | 20231222 | 111300 | 38268591800 | 67800 | 67700 | 67800 | 67600 | 407 |
| 440 | 20231222 | 111200 | 38241032100 | 67700 | 67800 | 67800 | 67600 | 1137 |
| 441 | 20231222 | 111100 | 38164092300 | 67800 | 67800 | 67800 | 67700 | 1346 |
| 442 | 20231222 | 111000 | 38072897500 | 67800 | 67700 | 67800 | 67600 | 862 |
| 443 | 20231222 | 110900 | 38014530300 | 67700 | 67700 | 67700 | 67600 | 1141 |
| 444 | 20231222 | 110800 | 37937340100 | 67700 | 67700 | 67700 | 67600 | 957 |
| 445 | 20231222 | 110700 | 37872567000 | 67700 | 67600 | 67700 | 67600 | 335 |
| 446 | 20231222 | 110600 | 37849891400 | 67700 | 67700 | 67700 | 67600 | 229 |
| 447 | 20231222 | 110500 | 37834397700 | 67700 | 67700 | 67700 | 67600 | 572 |
| 448 | 20231222 | 110400 | 37795716300 | 67700 | 67600 | 67700 | 67600 | 409 |
| 449 | 20231222 | 110300 | 37768040100 | 67700 | 67700 | 67700 | 67600 | 391 |
| 450 | 20231222 | 110200 | 37741582200 | 67700 | 67700 | 67700 | 67600 | 276 |
| 451 | 20231222 | 110100 | 37722914400 | 67700 | 67600 | 67700 | 67600 | 572 |
| 452 | 20231222 | 110000 | 37684229500 | 67600 | 67700 | 67700 | 67600 | 238 |
| 453 | 20231222 | 105900 | 37668126700 | 67600 | 67600 | 67700 | 67500 | 728 |
| 454 | 20231222 | 105800 | 37618925600 | 67600 | 67600 | 67600 | 67500 | 671 |
| 455 | 20231222 | 105700 | 37573617100 | 67600 | 67600 | 67700 | 67500 | 886 |
| 456 | 20231222 | 105600 | 37513726700 | 67700 | 67600 | 67700 | 67600 | 1964 |
| 457 | 20231222 | 105500 | 37380943100 | 67700 | 67700 | 67700 | 67600 | 2609 |
| 458 | 20231222 | 105400 | 37204564200 | 67600 | 67600 | 67700 | 67600 | 495 |
| 459 | 20231222 | 105300 | 37171078200 | 67600 | 67600 | 67700 | 67600 | 328 |
| 460 | 20231222 | 105200 | 37148898100 | 67600 | 67600 | 67700 | 67600 | 1248 |
| 461 | 20231222 | 105100 | 37064526300 | 67600 | 67600 | 67700 | 67600 | 554 |
| 462 | 20231222 | 105000 | 37027057400 | 67600 | 67700 | 67700 | 67600 | 1377 |
| 463 | 20231222 | 104900 | 36933960800 | 67600 | 67600 | 67700 | 67600 | 819 |
| 464 | 20231222 | 104800 | 36878583600 | 67700 | 67600 | 67700 | 67600 | 597 |
| 465 | 20231222 | 104700 | 36838192500 | 67700 | 67700 | 67700 | 67600 | 1377 |
| 466 | 20231222 | 104600 | 36745086600 | 67700 | 67600 | 67700 | 67600 | 1333 |
| 467 | 20231222 | 104500 | 36654961900 | 67700 | 67700 | 67700 | 67500 | 7793 |
| 468 | 20231222 | 104400 | 36128413400 | 67700 | 67800 | 67800 | 67600 | 3272 |
| 469 | 20231222 | 104300 | 35906898000 | 67800 | 67900 | 67900 | 67700 | 5649 |
| 470 | 20231222 | 104200 | 35523982900 | 67800 | 67800 | 67900 | 67800 | 395 |
| 471 | 20231222 | 104100 | 35497196900 | 67900 | 67900 | 68000 | 67800 | 2154 |
| 472 | 20231222 | 104000 | 35350933600 | 67900 | 68000 | 68000 | 67900 | 1918 |
| 473 | 20231222 | 103900 | 35220669600 | 68000 | 68000 | 68100 | 68000 | 1428 |
| 474 | 20231222 | 103800 | 35123557200 | 68000 | 68000 | 68100 | 67900 | 1611 |
| 475 | 20231222 | 103700 | 35014011400 | 68100 | 68000 | 68100 | 68000 | 399 |
| 476 | 20231222 | 103600 | 34986853300 | 68100 | 68100 | 68100 | 68000 | 467 |
| 477 | 20231222 | 103500 | 34955061600 | 68100 | 68000 | 68100 | 68000 | 528 |
| 478 | 20231222 | 103400 | 34919123500 | 68100 | 67900 | 68100 | 67900 | 2815 |
| 479 | 20231222 | 103300 | 34727645300 | 67900 | 68000 | 68000 | 67900 | 504 |
| 480 | 20231222 | 103200 | 34693402100 | 68000 | 67900 | 68000 | 67900 | 531 |
| 481 | 20231222 | 103100 | 34657336900 | 67900 | 68000 | 68000 | 67900 | 296 |
| 482 | 20231222 | 103000 | 34637219200 | 68000 | 67900 | 68000 | 67800 | 467 |
| 483 | 20231222 | 102900 | 34605509000 | 67900 | 67900 | 68000 | 67800 | 2631 |
| 484 | 20231222 | 102800 | 34426921500 | 67800 | 67900 | 68000 | 67800 | 2433 |
| 485 | 20231222 | 102700 | 34261735800 | 67900 | 67800 | 67900 | 67800 | 641 |
| 486 | 20231222 | 102600 | 34218261400 | 67900 | 67900 | 67900 | 67800 | 465 |
| 487 | 20231222 | 102500 | 34186717200 | 67900 | 67800 | 67900 | 67800 | 1407 |
| 488 | 20231222 | 102400 | 34091291100 | 67800 | 68000 | 68000 | 67800 | 2772 |
| 489 | 20231222 | 102300 | 33903068400 | 67900 | 68100 | 68100 | 67900 | 690 |
| 490 | 20231222 | 102200 | 33856191800 | 68100 | 68000 | 68100 | 67900 | 2367 |
| 491 | 20231222 | 102100 | 33695202000 | 68100 | 68100 | 68100 | 68000 | 1467 |
| 492 | 20231222 | 102000 | 33595370500 | 68100 | 68100 | 68100 | 68000 | 1080 |
| 493 | 20231222 | 101900 | 33521881700 | 68200 | 68100 | 68200 | 68000 | 3429 |
| 494 | 20231222 | 101800 | 33288342500 | 68100 | 68200 | 68200 | 68100 | 972 |
| 495 | 20231222 | 101700 | 33222120200 | 68200 | 68300 | 68300 | 68100 | 6736 |
| 496 | 20231222 | 101600 | 32762622000 | 68300 | 68300 | 68400 | 68300 | 600 |
| 497 | 20231222 | 101500 | 32721627600 | 68400 | 68200 | 68400 | 68200 | 2064 |
| 498 | 20231222 | 101400 | 32580624700 | 68200 | 68300 | 68300 | 68200 | 713 |
| 499 | 20231222 | 101300 | 32531938300 | 68300 | 68300 | 68400 | 68200 | 1895 |
| 500 | 20231222 | 101200 | 32402498400 | 68300 | 68300 | 68300 | 68200 | 1057 |
| 501 | 20231222 | 101100 | 32330340300 | 68300 | 68300 | 68300 | 68200 | 1270 |
| 502 | 20231222 | 101000 | 32243653200 | 68300 | 68300 | 68500 | 68200 | 1707 |
| 503 | 20231222 | 100900 | 32127084900 | 68300 | 68300 | 68600 | 68200 | 3377 |
| 504 | 20231222 | 100800 | 31896087500 | 68300 | 68700 | 68800 | 68200 | 10751 |
| 505 | 20231222 | 100700 | 31159403100 | 68800 | 68900 | 68900 | 68700 | 3098 |
| 506 | 20231222 | 100600 | 30946337900 | 68900 | 69000 | 69000 | 68700 | 6070 |
| 507 | 20231222 | 100500 | 30527989300 | 69000 | 68800 | 69000 | 68700 | 12798 |
| 508 | 20231222 | 100400 | 29646633100 | 68800 | 68500 | 68800 | 68400 | 13533 |
| 509 | 20231222 | 100300 | 28717981300 | 68500 | 68400 | 68500 | 68400 | 1976 |
| 510 | 20231222 | 100200 | 28582707300 | 68400 | 68400 | 68400 | 68300 | 1893 |
| 511 | 20231222 | 100100 | 28453245000 | 68400 | 68200 | 68500 | 68100 | 8952 |
| 512 | 20231222 | 100000 | 27841631500 | 68100 | 68100 | 68200 | 68000 | 1581 |
| 513 | 20231222 | 095900 | 27733935500 | 68000 | 68000 | 68100 | 68000 | 623 |
| 514 | 20231222 | 095800 | 27691541200 | 68000 | 68000 | 68100 | 68000 | 1651 |
| 515 | 20231222 | 095700 | 27579245300 | 68100 | 68000 | 68100 | 68000 | 721 |
| 516 | 20231222 | 095600 | 27530167800 | 68000 | 68200 | 68200 | 68000 | 2940 |
| 517 | 20231222 | 095500 | 27329805500 | 68200 | 68100 | 68300 | 68100 | 2664 |
| 518 | 20231222 | 095400 | 27148186300 | 68200 | 68200 | 68200 | 68100 | 1090 |
| 519 | 20231222 | 095300 | 27073942100 | 68100 | 68300 | 68300 | 68100 | 2064 |
| 520 | 20231222 | 095200 | 26933343500 | 68200 | 68200 | 68400 | 68200 | 3062 |
| 521 | 20231222 | 095100 | 26724327400 | 68300 | 68100 | 68300 | 68100 | 3041 |
| 522 | 20231222 | 095000 | 26516795800 | 68300 | 68300 | 68400 | 68100 | 2215 |
| 523 | 20231222 | 094900 | 26365675900 | 68400 | 68400 | 68500 | 68300 | 5261 |
| 524 | 20231222 | 094800 | 26005767800 | 68400 | 68500 | 68500 | 68300 | 5140 |
| 525 | 20231222 | 094700 | 25654059400 | 68500 | 68200 | 68500 | 68100 | 13838 |
| 526 | 20231222 | 094600 | 24709003800 | 68200 | 67900 | 68200 | 67800 | 8659 |
| 527 | 20231222 | 094500 | 24120005700 | 67900 | 67900 | 68000 | 67800 | 1972 |
| 528 | 20231222 | 094400 | 23986112900 | 67800 | 67700 | 67900 | 67700 | 1392 |
| 529 | 20231222 | 094300 | 23891766700 | 67800 | 67800 | 67800 | 67600 | 1028 |
| 530 | 20231222 | 094200 | 23822157700 | 67800 | 67800 | 68000 | 67700 | 2423 |
| 531 | 20231222 | 094100 | 23657660000 | 67800 | 67900 | 68000 | 67800 | 3429 |
| 532 | 20231222 | 094000 | 23424806900 | 67900 | 67700 | 68000 | 67700 | 4076 |
| 533 | 20231222 | 093900 | 23148203500 | 67800 | 67600 | 67800 | 67600 | 1244 |
| 534 | 20231222 | 093800 | 23063987100 | 67700 | 67500 | 67700 | 67500 | 1381 |
| 535 | 20231222 | 093700 | 22970613700 | 67500 | 67500 | 67500 | 67300 | 1889 |
| 536 | 20231222 | 093600 | 22843310300 | 67500 | 67500 | 67600 | 67300 | 2333 |
| 537 | 20231222 | 093500 | 22686033500 | 67600 | 67400 | 67600 | 67300 | 1278 |
| 538 | 20231222 | 093400 | 22599806600 | 67400 | 67400 | 67500 | 67300 | 2429 |
| 539 | 20231222 | 093300 | 22436091300 | 67400 | 67300 | 67500 | 67300 | 1207 |
| 540 | 20231222 | 093200 | 22354744900 | 67300 | 67700 | 67700 | 67300 | 5770 |
| 541 | 20231222 | 093100 | 21965289800 | 67700 | 67700 | 67700 | 67600 | 793 |
| 542 | 20231222 | 093000 | 21911677400 | 67700 | 67700 | 67700 | 67500 | 1619 |
| 543 | 20231222 | 092900 | 21802225800 | 67700 | 67600 | 67800 | 67600 | 1573 |
| 544 | 20231222 | 092800 | 21695818500 | 67700 | 67700 | 67800 | 67600 | 2282 |
| 545 | 20231222 | 092700 | 21541408800 | 67700 | 67600 | 67800 | 67500 | 3953 |
| 546 | 20231222 | 092600 | 21274069000 | 67700 | 67500 | 67700 | 67500 | 5677 |
| 547 | 20231222 | 092500 | 20890371800 | 67600 | 67500 | 67600 | 67500 | 1313 |
| 548 | 20231222 | 092400 | 20801662900 | 67600 | 67500 | 67600 | 67400 | 6632 |
| 549 | 20231222 | 092300 | 20353881100 | 67400 | 67300 | 67500 | 67300 | 2868 |
| 550 | 20231222 | 092200 | 20160643400 | 67300 | 67500 | 67700 | 67300 | 6957 |
| 551 | 20231222 | 092100 | 19691230800 | 67600 | 67700 | 67700 | 67500 | 2586 |
| 552 | 20231222 | 092000 | 19516312000 | 67700 | 67900 | 67900 | 67600 | 3783 |
| 553 | 20231222 | 091900 | 19259990100 | 67900 | 68100 | 68100 | 67800 | 6587 |
| 554 | 20231222 | 091800 | 18812480300 | 68000 | 68100 | 68300 | 67700 | 15348 |
| 555 | 20231222 | 091700 | 17767453900 | 68100 | 67300 | 68100 | 67300 | 22547 |
| 556 | 20231222 | 091600 | 16241262300 | 67400 | 67300 | 67400 | 67300 | 2443 |
| 557 | 20231222 | 091500 | 16076756200 | 67400 | 67400 | 67400 | 67300 | 2803 |
| 558 | 20231222 | 091400 | 15887934700 | 67400 | 67500 | 67500 | 67400 | 5319 |
| 559 | 20231222 | 091300 | 15529195900 | 67600 | 67400 | 67600 | 67300 | 2518 |
| 560 | 20231222 | 091200 | 15359493900 | 67300 | 67700 | 67700 | 67300 | 13529 |
| 561 | 20231222 | 091100 | 14446326700 | 67700 | 67500 | 67700 | 67500 | 4408 |
| 562 | 20231222 | 091000 | 14148500100 | 67500 | 67700 | 67700 | 67400 | 7445 |
| 563 | 20231222 | 090900 | 13645573300 | 67700 | 67800 | 67800 | 67400 | 12508 |
| 564 | 20231222 | 090800 | 12799592000 | 67800 | 68100 | 68100 | 67700 | 8018 |
| 565 | 20231222 | 090700 | 12255235600 | 68100 | 68200 | 68200 | 67900 | 23584 |
| 566 | 20231222 | 090600 | 10649044300 | 68200 | 67500 | 68200 | 67400 | 29151 |
| 567 | 20231222 | 090500 | 8668493900 | 67600 | 67500 | 67800 | 67400 | 8610 |
| 568 | 20231222 | 090400 | 8086276200 | 67600 | 67300 | 67600 | 67300 | 10634 |
| 569 | 20231222 | 090300 | 7368854300 | 67400 | 67600 | 67600 | 67000 | 13124 |
| 570 | 20231222 | 090200 | 6486408300 | 67500 | 68000 | 68200 | 67500 | 20892 |
| 571 | 20231222 | 090100 | 5068071000 | 67700 | 68400 | 68700 | 67600 | 24319 |
| 572 | 20231222 | 090000 | 3412695000 | 68400 | 67200 | 69300 | 67200 | 50128 |