42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 212800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 65080 |
| 3 | 20231219 | 212700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 4 | 20231219 | 212600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 5 | 20231219 | 212500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 6 | 20231219 | 212400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 7 | 20231219 | 212300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 8 | 20231219 | 212200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 9 | 20231219 | 212100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 10 | 20231219 | 212000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 11 | 20231219 | 211900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 12 | 20231219 | 211800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 13 | 20231219 | 211700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 14 | 20231219 | 211600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 15 | 20231219 | 211500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 16 | 20231219 | 211400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 17 | 20231219 | 211300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 18 | 20231219 | 211200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 19 | 20231219 | 211100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 20 | 20231219 | 211000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 21 | 20231219 | 210900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 22 | 20231219 | 210800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 23 | 20231219 | 210700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 24 | 20231219 | 210600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 25 | 20231219 | 210500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 26 | 20231219 | 210400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 27 | 20231219 | 210300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 28 | 20231219 | 210200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 29 | 20231219 | 210100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 30 | 20231219 | 210000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 31 | 20231219 | 205900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 32 | 20231219 | 205800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 65080 |
| 33 | 20231219 | 205700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 34 | 20231219 | 205600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 35 | 20231219 | 205500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 36 | 20231219 | 205400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 37 | 20231219 | 205300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 38 | 20231219 | 205200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 39 | 20231219 | 205100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 40 | 20231219 | 205000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 41 | 20231219 | 204900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 42 | 20231219 | 204800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 43 | 20231219 | 204700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 44 | 20231219 | 204600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 45 | 20231219 | 204500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 46 | 20231219 | 204400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 47 | 20231219 | 204300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 48 | 20231219 | 204200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 49 | 20231219 | 204100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 50 | 20231219 | 204000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 51 | 20231219 | 203900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 52 | 20231219 | 203800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 53 | 20231219 | 203700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 54 | 20231219 | 203600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 55 | 20231219 | 203500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 56 | 20231219 | 203400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 57 | 20231219 | 203300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 58 | 20231219 | 203200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 59 | 20231219 | 203100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 60 | 20231219 | 203000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 61 | 20231219 | 202900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 62 | 20231219 | 202800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 65080 |
| 63 | 20231219 | 202700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 64 | 20231219 | 202600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 65 | 20231219 | 202500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 66 | 20231219 | 202400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 67 | 20231219 | 202300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 68 | 20231219 | 202200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 69 | 20231219 | 202100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 70 | 20231219 | 202000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 71 | 20231219 | 201900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 72 | 20231219 | 201800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 73 | 20231219 | 201700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 74 | 20231219 | 201600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 75 | 20231219 | 201500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 76 | 20231219 | 201400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 77 | 20231219 | 201300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 78 | 20231219 | 201200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 79 | 20231219 | 201100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 80 | 20231219 | 201000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 81 | 20231219 | 200900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 82 | 20231219 | 200800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 83 | 20231219 | 200700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 84 | 20231219 | 200600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 85 | 20231219 | 200500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 86 | 20231219 | 200400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 87 | 20231219 | 200300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 88 | 20231219 | 200200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 89 | 20231219 | 200100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 90 | 20231219 | 200000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 91 | 20231219 | 195900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 92 | 20231219 | 195800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 65080 |
| 93 | 20231219 | 195700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 94 | 20231219 | 195600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 95 | 20231219 | 195500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 96 | 20231219 | 195400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 97 | 20231219 | 195300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 98 | 20231219 | 195200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 99 | 20231219 | 195100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 100 | 20231219 | 195000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 101 | 20231219 | 194900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 102 | 20231219 | 194800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 103 | 20231219 | 194700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 104 | 20231219 | 194600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 105 | 20231219 | 194500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 106 | 20231219 | 194400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 107 | 20231219 | 194300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 108 | 20231219 | 194200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 109 | 20231219 | 194100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 110 | 20231219 | 194000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 111 | 20231219 | 193900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 112 | 20231219 | 193800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 113 | 20231219 | 193700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 114 | 20231219 | 193600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 115 | 20231219 | 193500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 116 | 20231219 | 193400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 117 | 20231219 | 193300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 118 | 20231219 | 193200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 119 | 20231219 | 193100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 120 | 20231219 | 193000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 121 | 20231219 | 192900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 122 | 20231219 | 192800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 65080 |
| 123 | 20231219 | 192700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 124 | 20231219 | 192600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 125 | 20231219 | 192500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 126 | 20231219 | 192400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 127 | 20231219 | 192300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 128 | 20231219 | 192200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 129 | 20231219 | 192100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 130 | 20231219 | 192000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 131 | 20231219 | 191900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 132 | 20231219 | 191800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 133 | 20231219 | 191700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 134 | 20231219 | 191600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 135 | 20231219 | 191500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 136 | 20231219 | 191400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 137 | 20231219 | 191300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 138 | 20231219 | 191200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 139 | 20231219 | 191100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 140 | 20231219 | 191000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 141 | 20231219 | 190900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 142 | 20231219 | 190800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 143 | 20231219 | 190700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 144 | 20231219 | 190600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 145 | 20231219 | 190500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 146 | 20231219 | 190400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 147 | 20231219 | 190300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 148 | 20231219 | 190200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 149 | 20231219 | 190100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 150 | 20231219 | 190000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 151 | 20231219 | 185900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 152 | 20231219 | 185800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 65080 |
| 153 | 20231219 | 185700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 154 | 20231219 | 185600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 155 | 20231219 | 185500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 156 | 20231219 | 185400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 157 | 20231219 | 185300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 158 | 20231219 | 185200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 159 | 20231219 | 185100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 160 | 20231219 | 185000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 161 | 20231219 | 184900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 162 | 20231219 | 184800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 163 | 20231219 | 184700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 164 | 20231219 | 184600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 165 | 20231219 | 184500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 166 | 20231219 | 184400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 167 | 20231219 | 184300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 168 | 20231219 | 184200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 169 | 20231219 | 184100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 170 | 20231219 | 184000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 171 | 20231219 | 183900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 172 | 20231219 | 183800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 173 | 20231219 | 183700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 174 | 20231219 | 183600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 175 | 20231219 | 183500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 176 | 20231219 | 183400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 177 | 20231219 | 183300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 178 | 20231219 | 183200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 179 | 20231219 | 183100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 180 | 20231219 | 183000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 181 | 20231219 | 182900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 182 | 20231219 | 182800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 65080 |
| 183 | 20231219 | 182700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 184 | 20231219 | 182600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 185 | 20231219 | 182500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 186 | 20231219 | 182400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 187 | 20231219 | 182300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 188 | 20231219 | 182200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 189 | 20231219 | 182100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 190 | 20231219 | 182000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 191 | 20231219 | 181900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 192 | 20231219 | 181800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 193 | 20231219 | 181700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 194 | 20231219 | 181600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 195 | 20231219 | 181500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 196 | 20231219 | 181400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 197 | 20231219 | 181300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 198 | 20231219 | 181200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 199 | 20231219 | 181100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 200 | 20231219 | 181000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 201 | 20231219 | 180900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 202 | 20231219 | 180800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 203 | 20231219 | 180700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 204 | 20231219 | 180600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 205 | 20231219 | 180500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 206 | 20231219 | 180400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 207 | 20231219 | 180300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 208 | 20231219 | 180200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 209 | 20231219 | 180100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 210 | 20231219 | 180000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 211 | 20231219 | 175900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 212 | 20231219 | 175800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 65080 |
| 213 | 20231219 | 175700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 214 | 20231219 | 175600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 215 | 20231219 | 175500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 216 | 20231219 | 175400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 217 | 20231219 | 175300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 218 | 20231219 | 175200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 219 | 20231219 | 175100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 220 | 20231219 | 175000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 221 | 20231219 | 174900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 222 | 20231219 | 174800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 223 | 20231219 | 174700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 224 | 20231219 | 174600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 225 | 20231219 | 174500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 226 | 20231219 | 174400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 227 | 20231219 | 174300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 228 | 20231219 | 174200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 229 | 20231219 | 174100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 230 | 20231219 | 174000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 231 | 20231219 | 173900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 232 | 20231219 | 173800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 233 | 20231219 | 173700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 234 | 20231219 | 173600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 235 | 20231219 | 173500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 236 | 20231219 | 173400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 237 | 20231219 | 173300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 238 | 20231219 | 173200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 239 | 20231219 | 173100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 240 | 20231219 | 173000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 241 | 20231219 | 172900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 242 | 20231219 | 172800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 65080 |
| 243 | 20231219 | 172700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 244 | 20231219 | 172600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 245 | 20231219 | 172500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 246 | 20231219 | 172400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 247 | 20231219 | 172300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 248 | 20231219 | 172200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 249 | 20231219 | 172100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 250 | 20231219 | 172000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 251 | 20231219 | 171900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 252 | 20231219 | 171800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 253 | 20231219 | 171700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 254 | 20231219 | 171600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 255 | 20231219 | 171500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 256 | 20231219 | 171400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 257 | 20231219 | 171300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 258 | 20231219 | 171200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 259 | 20231219 | 171100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 260 | 20231219 | 171000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 261 | 20231219 | 170900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 262 | 20231219 | 170800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 263 | 20231219 | 170700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 264 | 20231219 | 170600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 265 | 20231219 | 170500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 266 | 20231219 | 170400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 267 | 20231219 | 170300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 268 | 20231219 | 170200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 269 | 20231219 | 170100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 270 | 20231219 | 170000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 271 | 20231219 | 165900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 272 | 20231219 | 165800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 65080 |
| 273 | 20231219 | 165700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 274 | 20231219 | 165600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 275 | 20231219 | 165500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 276 | 20231219 | 165400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 277 | 20231219 | 165300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 278 | 20231219 | 165200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 279 | 20231219 | 165100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 280 | 20231219 | 165000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 281 | 20231219 | 164900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 282 | 20231219 | 164800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 283 | 20231219 | 164700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 284 | 20231219 | 164600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 285 | 20231219 | 164500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 286 | 20231219 | 164400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 287 | 20231219 | 164300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 288 | 20231219 | 164200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 289 | 20231219 | 164100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 290 | 20231219 | 164000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 291 | 20231219 | 163900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 292 | 20231219 | 163800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 293 | 20231219 | 163700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 294 | 20231219 | 163600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 295 | 20231219 | 163500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 296 | 20231219 | 163400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 297 | 20231219 | 163300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 298 | 20231219 | 163200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 299 | 20231219 | 163100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 300 | 20231219 | 163000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 301 | 20231219 | 162900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 302 | 20231219 | 162800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 65080 |
| 303 | 20231219 | 162700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 304 | 20231219 | 162600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 305 | 20231219 | 162500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 306 | 20231219 | 162400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 307 | 20231219 | 162300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 308 | 20231219 | 162200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 309 | 20231219 | 162100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 310 | 20231219 | 162000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 311 | 20231219 | 161900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 312 | 20231219 | 161800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 313 | 20231219 | 161700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 314 | 20231219 | 161600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 315 | 20231219 | 161500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 316 | 20231219 | 161400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 317 | 20231219 | 161300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 318 | 20231219 | 161200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 319 | 20231219 | 161100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 320 | 20231219 | 161000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 321 | 20231219 | 160900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 322 | 20231219 | 160800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 323 | 20231219 | 160700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 324 | 20231219 | 160600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 325 | 20231219 | 160500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 326 | 20231219 | 160400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 327 | 20231219 | 160300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 328 | 20231219 | 160200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 329 | 20231219 | 160100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 330 | 20231219 | 160000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 331 | 20231219 | 155900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 332 | 20231219 | 155800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 65080 |
| 333 | 20231219 | 155700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 334 | 20231219 | 155600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 335 | 20231219 | 155500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 336 | 20231219 | 155400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 337 | 20231219 | 155300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 338 | 20231219 | 155200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 339 | 20231219 | 155100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 340 | 20231219 | 155000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 341 | 20231219 | 154900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 342 | 20231219 | 154800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 343 | 20231219 | 154700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 344 | 20231219 | 154600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 345 | 20231219 | 154500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 346 | 20231219 | 154400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 347 | 20231219 | 154300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 348 | 20231219 | 154200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 349 | 20231219 | 154100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 350 | 20231219 | 154000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 351 | 20231219 | 153900 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 352 | 20231219 | 153800 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 353 | 20231219 | 153700 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 354 | 20231219 | 153600 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 355 | 20231219 | 153500 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 356 | 20231219 | 153400 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 357 | 20231219 | 153300 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 358 | 20231219 | 153200 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 359 | 20231219 | 153100 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 360 | 20231219 | 153000 | 443740256900 | 41700 | 41700 | 41700 | 41700 | 65080 |
| 361 | 20231219 | 152900 | 441026420900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 362 | 20231219 | 152800 | 441026420900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 363 | 20231219 | 152700 | 441026420900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 364 | 20231219 | 152600 | 441026420900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 365 | 20231219 | 152500 | 441026420900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 366 | 20231219 | 152400 | 441026420900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 367 | 20231219 | 152300 | 441026420900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 368 | 20231219 | 152200 | 441026420900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 369 | 20231219 | 152100 | 441026420900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 370 | 20231219 | 152000 | 441026420900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 371 | 20231219 | 151900 | 441026420900 | 41300 | 41300 | 41350 | 41200 | 20246 |
| 372 | 20231219 | 151800 | 440190584650 | 41300 | 40900 | 41300 | 40850 | 11045 |
| 373 | 20231219 | 151700 | 439736501600 | 40900 | 41000 | 41050 | 40900 | 8810 |
| 374 | 20231219 | 151600 | 439375917700 | 41000 | 41100 | 41100 | 41000 | 6180 |
| 375 | 20231219 | 151500 | 439122244400 | 41050 | 41050 | 41100 | 41000 | 4561 |
| 376 | 20231219 | 151400 | 438934922400 | 41100 | 41000 | 41100 | 40850 | 7763 |
| 377 | 20231219 | 151300 | 438616849900 | 40900 | 41250 | 41250 | 40900 | 21600 |
| 378 | 20231219 | 151200 | 437728844200 | 41200 | 41300 | 41450 | 41200 | 27422 |
| 379 | 20231219 | 151100 | 436594951000 | 41300 | 41200 | 41300 | 41050 | 22698 |
| 380 | 20231219 | 151000 | 435660170050 | 41200 | 40950 | 41200 | 40950 | 14435 |
| 381 | 20231219 | 150900 | 435067594050 | 40900 | 40550 | 40950 | 40450 | 17491 |
| 382 | 20231219 | 150800 | 434356560300 | 40550 | 40600 | 40650 | 40500 | 3909 |
| 383 | 20231219 | 150700 | 434197927300 | 40600 | 40700 | 40700 | 40600 | 3622 |
| 384 | 20231219 | 150600 | 434050775950 | 40650 | 40450 | 40700 | 40300 | 14174 |
| 385 | 20231219 | 150500 | 433477355900 | 40400 | 40500 | 40600 | 40400 | 9396 |
| 386 | 20231219 | 150400 | 433097036550 | 40550 | 40650 | 40700 | 40500 | 5309 |
| 387 | 20231219 | 150300 | 432881521650 | 40650 | 40700 | 40750 | 40650 | 3303 |
| 388 | 20231219 | 150200 | 432747062600 | 40650 | 40800 | 40850 | 40600 | 2932 |
| 389 | 20231219 | 150100 | 432627621700 | 40800 | 40650 | 40850 | 40500 | 7432 |
| 390 | 20231219 | 150000 | 432324933750 | 40600 | 40750 | 40750 | 40250 | 20044 |
| 391 | 20231219 | 145900 | 431514009100 | 40750 | 40900 | 40900 | 40700 | 8334 |
| 392 | 20231219 | 145800 | 431174028600 | 40850 | 40850 | 40900 | 40850 | 3293 |
| 393 | 20231219 | 145700 | 431039385150 | 40900 | 40850 | 40950 | 40800 | 3202 |
| 394 | 20231219 | 145600 | 430908450900 | 40850 | 40800 | 40900 | 40800 | 3005 |
| 395 | 20231219 | 145500 | 430785747100 | 40850 | 40950 | 41000 | 40800 | 4464 |
| 396 | 20231219 | 145400 | 430603159650 | 40900 | 40800 | 41000 | 40800 | 4151 |
| 397 | 20231219 | 145300 | 430433282950 | 40800 | 40550 | 40850 | 40550 | 5555 |
| 398 | 20231219 | 145200 | 430207322850 | 40550 | 40700 | 40750 | 40550 | 9922 |
| 399 | 20231219 | 145100 | 429804438250 | 40750 | 40750 | 40750 | 40600 | 3521 |
| 400 | 20231219 | 145000 | 429661171850 | 40750 | 40600 | 40800 | 40600 | 4247 |
| 401 | 20231219 | 144900 | 429488464150 | 40650 | 40800 | 40800 | 40650 | 5166 |
| 402 | 20231219 | 144800 | 429278141500 | 40800 | 40600 | 40900 | 40550 | 5370 |
| 403 | 20231219 | 144700 | 429059819050 | 40600 | 40950 | 40950 | 40600 | 8784 |
| 404 | 20231219 | 144600 | 428701765150 | 40950 | 41050 | 41200 | 40900 | 9737 |
| 405 | 20231219 | 144500 | 428301582050 | 41100 | 40900 | 41150 | 40850 | 10904 |
| 406 | 20231219 | 144400 | 427854081050 | 40950 | 40900 | 40950 | 40850 | 2507 |
| 407 | 20231219 | 144300 | 427751523650 | 40850 | 41000 | 41000 | 40850 | 3610 |
| 408 | 20231219 | 144200 | 427603822200 | 41000 | 40800 | 41000 | 40750 | 4798 |
| 409 | 20231219 | 144100 | 427407554300 | 40800 | 40900 | 40900 | 40800 | 3302 |
| 410 | 20231219 | 144000 | 427272671250 | 40900 | 40850 | 40900 | 40750 | 4813 |
| 411 | 20231219 | 143900 | 427076191600 | 40900 | 41100 | 41100 | 40850 | 9584 |
| 412 | 20231219 | 143800 | 426683440500 | 41100 | 41000 | 41100 | 40950 | 12485 |
| 413 | 20231219 | 143700 | 426171160400 | 41000 | 40950 | 41000 | 40800 | 5380 |
| 414 | 20231219 | 143600 | 425951014550 | 40800 | 41000 | 41000 | 40700 | 8792 |
| 415 | 20231219 | 143500 | 425591709750 | 41000 | 40500 | 41050 | 40500 | 19059 |
| 416 | 20231219 | 143400 | 424812277150 | 40550 | 40450 | 40650 | 40300 | 7235 |
| 417 | 20231219 | 143300 | 424518791400 | 40400 | 40250 | 40500 | 40100 | 11092 |
| 418 | 20231219 | 143200 | 424072436050 | 40300 | 40350 | 40400 | 40000 | 18431 |
| 419 | 20231219 | 143100 | 423332663950 | 40350 | 40050 | 40500 | 40000 | 17967 |
| 420 | 20231219 | 143000 | 422611006100 | 40050 | 40300 | 40350 | 40000 | 31216 |
| 421 | 20231219 | 142900 | 421358874150 | 40350 | 40700 | 40700 | 40300 | 16429 |
| 422 | 20231219 | 142800 | 420693679850 | 40650 | 40750 | 40800 | 40650 | 6758 |
| 423 | 20231219 | 142700 | 420418452250 | 40850 | 41000 | 41000 | 40750 | 7143 |
| 424 | 20231219 | 142600 | 420126498350 | 41000 | 41050 | 41100 | 40950 | 8715 |
| 425 | 20231219 | 142500 | 419769235550 | 41000 | 41050 | 41100 | 40900 | 8270 |
| 426 | 20231219 | 142400 | 419430165000 | 41050 | 40750 | 41050 | 40700 | 12174 |
| 427 | 20231219 | 142300 | 418932564650 | 40800 | 40550 | 40850 | 40500 | 7451 |
| 428 | 20231219 | 142200 | 418629549300 | 40550 | 40800 | 40800 | 40500 | 10998 |
| 429 | 20231219 | 142100 | 418183099600 | 40750 | 40700 | 40900 | 40650 | 6795 |
| 430 | 20231219 | 142000 | 417906155800 | 40650 | 41050 | 41050 | 40650 | 14188 |
| 431 | 20231219 | 141900 | 417326242600 | 41000 | 40700 | 41050 | 40650 | 10296 |
| 432 | 20231219 | 141800 | 416905562150 | 40700 | 40850 | 41000 | 40650 | 18319 |
| 433 | 20231219 | 141700 | 416156742200 | 40850 | 40650 | 40950 | 40600 | 23230 |
| 434 | 20231219 | 141600 | 415208179250 | 40650 | 40600 | 40650 | 40400 | 17740 |
| 435 | 20231219 | 141500 | 414488952250 | 40600 | 40250 | 40700 | 40250 | 29847 |
| 436 | 20231219 | 141400 | 413280310400 | 40250 | 40650 | 40650 | 40200 | 36138 |
| 437 | 20231219 | 141300 | 411821803300 | 40650 | 40700 | 40800 | 40350 | 48576 |
| 438 | 20231219 | 141200 | 409852253100 | 40700 | 41450 | 41450 | 40400 | 101247 |
| 439 | 20231219 | 141100 | 405723213100 | 41450 | 41250 | 41650 | 41200 | 48238 |
| 440 | 20231219 | 141000 | 403728499700 | 41300 | 41300 | 41300 | 41300 | 0 |
| 441 | 20231219 | 140900 | 403728499700 | 41300 | 41300 | 41350 | 41300 | 5499 |
| 442 | 20231219 | 140800 | 403501377650 | 41350 | 42200 | 42200 | 41300 | 74994 |
| 443 | 20231219 | 140700 | 400377950400 | 42200 | 42250 | 42400 | 42100 | 19692 |
| 444 | 20231219 | 140600 | 399546567050 | 42250 | 42400 | 42400 | 42250 | 9725 |
| 445 | 20231219 | 140500 | 399135023150 | 42350 | 42250 | 42450 | 42200 | 9706 |
| 446 | 20231219 | 140400 | 398724486250 | 42250 | 42600 | 42650 | 42250 | 15513 |
| 447 | 20231219 | 140300 | 398067021950 | 42600 | 42500 | 42700 | 42450 | 11272 |
| 448 | 20231219 | 140200 | 397587662850 | 42500 | 42650 | 42700 | 42500 | 12799 |
| 449 | 20231219 | 140100 | 397042722850 | 42650 | 42800 | 42800 | 42600 | 7031 |
| 450 | 20231219 | 140000 | 396742433650 | 42800 | 43100 | 43150 | 42800 | 3530 |
| 451 | 20231219 | 135900 | 396590705250 | 43100 | 42950 | 43150 | 42900 | 5252 |
| 452 | 20231219 | 135800 | 396364480750 | 43000 | 42700 | 43000 | 42700 | 5025 |
| 453 | 20231219 | 135700 | 396149309900 | 42700 | 42900 | 42900 | 42550 | 19038 |
| 454 | 20231219 | 135600 | 395337011950 | 42900 | 43000 | 43150 | 42750 | 7116 |
| 455 | 20231219 | 135500 | 395031449550 | 43000 | 42850 | 43000 | 42800 | 9980 |
| 456 | 20231219 | 135400 | 394603761600 | 42900 | 43200 | 43200 | 42850 | 10286 |
| 457 | 20231219 | 135300 | 394161720050 | 43150 | 43250 | 43350 | 43150 | 14641 |
| 458 | 20231219 | 135200 | 393528772900 | 43300 | 43350 | 43400 | 43200 | 3906 |
| 459 | 20231219 | 135100 | 393359686500 | 43300 | 43400 | 43550 | 43300 | 7382 |
| 460 | 20231219 | 135000 | 393038906850 | 43350 | 43150 | 43400 | 43150 | 3339 |
| 461 | 20231219 | 134900 | 392894449200 | 43150 | 43050 | 43150 | 43050 | 4227 |
| 462 | 20231219 | 134800 | 392712277350 | 43150 | 43000 | 43200 | 42900 | 15885 |
| 463 | 20231219 | 134700 | 392029170200 | 43050 | 43300 | 43300 | 43000 | 10643 |
| 464 | 20231219 | 134600 | 391570345000 | 43300 | 43300 | 43400 | 43200 | 5153 |
| 465 | 20231219 | 134500 | 391347370050 | 43300 | 43300 | 43350 | 43200 | 8737 |
| 466 | 20231219 | 134400 | 390969504950 | 43300 | 43550 | 43600 | 43300 | 6450 |
| 467 | 20231219 | 134300 | 390689267350 | 43550 | 43450 | 43600 | 43450 | 3508 |
| 468 | 20231219 | 134200 | 390536495950 | 43350 | 43800 | 43850 | 43350 | 10489 |
| 469 | 20231219 | 134100 | 390079166050 | 43800 | 43500 | 43800 | 43500 | 7375 |
| 470 | 20231219 | 134000 | 389757752550 | 43550 | 43650 | 43650 | 43350 | 14536 |
| 471 | 20231219 | 133900 | 389125450150 | 43650 | 43850 | 43900 | 43600 | 7079 |
| 472 | 20231219 | 133800 | 388815811650 | 43850 | 44000 | 44050 | 43800 | 12805 |
| 473 | 20231219 | 133700 | 388253484100 | 44000 | 43600 | 44000 | 43600 | 11437 |
| 474 | 20231219 | 133600 | 387751727800 | 43650 | 43550 | 43650 | 43350 | 17669 |
| 475 | 20231219 | 133500 | 386983267100 | 43550 | 43700 | 43750 | 43550 | 7760 |
| 476 | 20231219 | 133400 | 386644627350 | 43700 | 43700 | 43750 | 43650 | 3751 |
| 477 | 20231219 | 133300 | 386480705550 | 43700 | 43850 | 43850 | 43600 | 9917 |
| 478 | 20231219 | 133200 | 386047383900 | 43850 | 44050 | 44050 | 43650 | 16404 |
| 479 | 20231219 | 133100 | 385327836400 | 44050 | 43900 | 44150 | 43850 | 39751 |
| 480 | 20231219 | 133000 | 383577481300 | 43900 | 43700 | 43950 | 43700 | 33286 |
| 481 | 20231219 | 132900 | 382118618500 | 43750 | 43550 | 43750 | 43500 | 24542 |
| 482 | 20231219 | 132800 | 381047262050 | 43550 | 43250 | 43600 | 43200 | 13332 |
| 483 | 20231219 | 132700 | 380468363050 | 43250 | 43000 | 43250 | 42950 | 7478 |
| 484 | 20231219 | 132600 | 380146271200 | 43050 | 43050 | 43100 | 43000 | 3407 |
| 485 | 20231219 | 132500 | 379999586550 | 43000 | 43100 | 43150 | 42900 | 4129 |
| 486 | 20231219 | 132400 | 379821825900 | 43100 | 43200 | 43400 | 43000 | 7146 |
| 487 | 20231219 | 132300 | 379513129050 | 43100 | 43000 | 43250 | 42900 | 7652 |
| 488 | 20231219 | 132200 | 379183844100 | 43000 | 42950 | 43150 | 42950 | 4801 |
| 489 | 20231219 | 132100 | 378977226550 | 43000 | 42950 | 43100 | 42900 | 4942 |
| 490 | 20231219 | 132000 | 378764763450 | 42950 | 42650 | 43000 | 42600 | 7216 |
| 491 | 20231219 | 131900 | 378455810400 | 42650 | 42750 | 42800 | 42550 | 13271 |
| 492 | 20231219 | 131800 | 377889879750 | 42800 | 42600 | 42800 | 42500 | 9472 |
| 493 | 20231219 | 131700 | 377485708700 | 42600 | 43100 | 43300 | 42550 | 19375 |
| 494 | 20231219 | 131600 | 376655231900 | 43150 | 43050 | 43350 | 42950 | 11423 |
| 495 | 20231219 | 131500 | 376162961600 | 43050 | 43500 | 43500 | 43000 | 22879 |
| 496 | 20231219 | 131400 | 375174505300 | 43550 | 43650 | 43800 | 43400 | 25443 |
| 497 | 20231219 | 131300 | 374064199250 | 43650 | 43650 | 43700 | 43350 | 20322 |
| 498 | 20231219 | 131200 | 373179778600 | 43650 | 43550 | 43750 | 43450 | 26491 |
| 499 | 20231219 | 131100 | 372024906350 | 43500 | 43200 | 43600 | 43100 | 44047 |
| 500 | 20231219 | 131000 | 370112980200 | 43200 | 42600 | 43300 | 42550 | 16820 |
| 501 | 20231219 | 130900 | 369390877850 | 42600 | 42750 | 42800 | 42600 | 5446 |
| 502 | 20231219 | 130800 | 369158534550 | 42750 | 42650 | 42900 | 42600 | 8205 |
| 503 | 20231219 | 130700 | 368807733650 | 42650 | 42250 | 42750 | 42250 | 13362 |
| 504 | 20231219 | 130600 | 368239221150 | 42250 | 42400 | 42450 | 42200 | 12514 |
| 505 | 20231219 | 130500 | 367709523600 | 42450 | 42350 | 42450 | 42250 | 9759 |
| 506 | 20231219 | 130400 | 367296147100 | 42350 | 42450 | 42500 | 42250 | 16518 |
| 507 | 20231219 | 130300 | 366596998200 | 42500 | 42850 | 42950 | 42400 | 19975 |
| 508 | 20231219 | 130200 | 365744147900 | 42850 | 42750 | 42900 | 42650 | 9951 |
| 509 | 20231219 | 130100 | 365318476300 | 42650 | 42500 | 42800 | 42450 | 9720 |
| 510 | 20231219 | 130000 | 364904402700 | 42550 | 42500 | 42600 | 42450 | 14630 |
| 511 | 20231219 | 125900 | 364282324400 | 42450 | 42250 | 42550 | 42250 | 17602 |
| 512 | 20231219 | 125800 | 363536132500 | 42300 | 42300 | 42550 | 42250 | 20615 |
| 513 | 20231219 | 125700 | 362663034250 | 42300 | 42750 | 42750 | 42250 | 51794 |
| 514 | 20231219 | 125600 | 360463594900 | 42750 | 42700 | 42950 | 42650 | 31473 |
| 515 | 20231219 | 125500 | 359117499100 | 42650 | 43700 | 43700 | 42500 | 69178 |
| 516 | 20231219 | 125400 | 356142619800 | 43650 | 43950 | 43950 | 43650 | 8566 |
| 517 | 20231219 | 125300 | 355767588850 | 43950 | 43900 | 44100 | 43850 | 11971 |
| 518 | 20231219 | 125200 | 355240810400 | 43950 | 44100 | 44150 | 43850 | 11066 |
| 519 | 20231219 | 125100 | 354753710550 | 44150 | 43850 | 44200 | 43850 | 21121 |
| 520 | 20231219 | 125000 | 353823035300 | 43850 | 43650 | 43850 | 43650 | 8040 |
| 521 | 20231219 | 124900 | 353471245300 | 43700 | 43500 | 43700 | 43450 | 5442 |
| 522 | 20231219 | 124800 | 353234109700 | 43500 | 43550 | 43600 | 43250 | 15325 |
| 523 | 20231219 | 124700 | 352569208450 | 43550 | 43750 | 43800 | 43550 | 9945 |
| 524 | 20231219 | 124600 | 352134775050 | 43750 | 44150 | 44200 | 43500 | 22148 |
| 525 | 20231219 | 124500 | 351162181250 | 44150 | 44000 | 44150 | 43950 | 19363 |
| 526 | 20231219 | 124400 | 350308692800 | 44000 | 44000 | 44250 | 43850 | 43954 |
| 527 | 20231219 | 124300 | 348369609250 | 44000 | 43650 | 44000 | 43550 | 28091 |
| 528 | 20231219 | 124200 | 347137372100 | 43650 | 43700 | 43750 | 43450 | 11843 |
| 529 | 20231219 | 124100 | 346620534800 | 43650 | 43350 | 43800 | 43300 | 22218 |
| 530 | 20231219 | 124000 | 345651994450 | 43350 | 43300 | 43500 | 43250 | 17852 |
| 531 | 20231219 | 123900 | 344877041900 | 43350 | 42950 | 43400 | 42900 | 26511 |
| 532 | 20231219 | 123800 | 343734945750 | 43000 | 42550 | 43150 | 42450 | 43432 |
| 533 | 20231219 | 123700 | 341871350150 | 42450 | 43350 | 43450 | 42450 | 53056 |
| 534 | 20231219 | 123600 | 339591405300 | 43350 | 43650 | 43700 | 43300 | 14725 |
| 535 | 20231219 | 123500 | 338950726100 | 43700 | 43650 | 43750 | 43300 | 25704 |
| 536 | 20231219 | 123400 | 337832584950 | 43650 | 43800 | 43900 | 43600 | 17760 |
| 537 | 20231219 | 123300 | 337055977800 | 43900 | 43700 | 43950 | 43650 | 12786 |
| 538 | 20231219 | 123200 | 336496242100 | 43800 | 44250 | 44300 | 43650 | 39641 |
| 539 | 20231219 | 123100 | 334750176300 | 44350 | 43900 | 44350 | 43850 | 48606 |
| 540 | 20231219 | 123000 | 332604850400 | 43900 | 43650 | 44050 | 43650 | 26101 |
| 541 | 20231219 | 122900 | 331461095100 | 43650 | 43750 | 44000 | 43550 | 25153 |
| 542 | 20231219 | 122800 | 330359580500 | 43750 | 43600 | 43750 | 43400 | 24080 |
| 543 | 20231219 | 122700 | 329310296200 | 43700 | 43250 | 43700 | 43250 | 25134 |
| 544 | 20231219 | 122600 | 328217938250 | 43250 | 43900 | 43900 | 43000 | 52057 |
| 545 | 20231219 | 122500 | 325965895450 | 43850 | 43600 | 43900 | 43550 | 42038 |
| 546 | 20231219 | 122400 | 324128031400 | 43600 | 43250 | 43750 | 43000 | 88013 |
| 547 | 20231219 | 122300 | 320317052350 | 43300 | 44450 | 44650 | 43200 | 79841 |
| 548 | 20231219 | 122200 | 316820594400 | 44400 | 44250 | 44500 | 44000 | 60999 |
| 549 | 20231219 | 122100 | 314125737950 | 44200 | 44950 | 45100 | 44200 | 46652 |
| 550 | 20231219 | 122000 | 312040958200 | 45000 | 44550 | 45050 | 44500 | 69433 |
| 551 | 20231219 | 121900 | 308928031100 | 44500 | 44550 | 44550 | 44250 | 57170 |
| 552 | 20231219 | 121800 | 306390388600 | 44400 | 44550 | 44900 | 44350 | 79146 |
| 553 | 20231219 | 121700 | 302861542450 | 44550 | 45000 | 45400 | 44550 | 60369 |
| 554 | 20231219 | 121600 | 300141711500 | 44900 | 45050 | 45450 | 44900 | 88852 |
| 555 | 20231219 | 121500 | 296128514100 | 45000 | 45900 | 45950 | 45000 | 99219 |
| 556 | 20231219 | 121400 | 291620359250 | 45850 | 46200 | 46450 | 45850 | 68498 |
| 557 | 20231219 | 121300 | 288464436550 | 46150 | 46350 | 46550 | 46150 | 51320 |
| 558 | 20231219 | 121200 | 286087399500 | 46400 | 46700 | 47100 | 46250 | 57575 |
| 559 | 20231219 | 121100 | 283395238300 | 46800 | 47650 | 47650 | 46700 | 53937 |
| 560 | 20231219 | 121000 | 280852616050 | 47650 | 47700 | 47800 | 47150 | 55987 |
| 561 | 20231219 | 120900 | 278193623050 | 47700 | 47600 | 47800 | 47450 | 74456 |
| 562 | 20231219 | 120800 | 274646320350 | 47650 | 46950 | 47650 | 46900 | 83187 |
| 563 | 20231219 | 120700 | 270713949350 | 46950 | 46350 | 47300 | 46150 | 84605 |
| 564 | 20231219 | 120600 | 266759422000 | 46400 | 46050 | 46550 | 45900 | 58135 |
| 565 | 20231219 | 120500 | 264070335850 | 46050 | 46400 | 46450 | 45800 | 82610 |
| 566 | 20231219 | 120400 | 260265815200 | 46400 | 46300 | 46600 | 46050 | 124633 |
| 567 | 20231219 | 120300 | 254485236450 | 46300 | 45850 | 46300 | 45850 | 59438 |
| 568 | 20231219 | 120200 | 251752053300 | 45850 | 45850 | 45850 | 45850 | 0 |
| 569 | 20231219 | 120100 | 251752053300 | 45850 | 45750 | 45900 | 45700 | 77842 |
| 570 | 20231219 | 120000 | 248184367950 | 45700 | 44800 | 45750 | 44800 | 71675 |
| 571 | 20231219 | 115900 | 244934233950 | 44850 | 44550 | 44900 | 44500 | 25248 |
| 572 | 20231219 | 115800 | 243804494000 | 44550 | 45250 | 45350 | 44400 | 70893 |
| 573 | 20231219 | 115700 | 240628821450 | 45200 | 45150 | 45500 | 45100 | 62558 |
| 574 | 20231219 | 115600 | 237794101300 | 45200 | 44900 | 45250 | 44850 | 52903 |
| 575 | 20231219 | 115500 | 235407488400 | 44850 | 44550 | 45350 | 44500 | 87516 |
| 576 | 20231219 | 115400 | 231469007200 | 44550 | 44500 | 44950 | 44150 | 61614 |
| 577 | 20231219 | 115300 | 228723330800 | 44400 | 45000 | 45050 | 44400 | 101741 |
| 578 | 20231219 | 115200 | 224180925350 | 45050 | 44500 | 45300 | 44450 | 124049 |
| 579 | 20231219 | 115100 | 218604558100 | 44500 | 43800 | 44700 | 43700 | 126367 |
| 580 | 20231219 | 115000 | 213012001900 | 43800 | 43650 | 43850 | 43200 | 54983 |
| 581 | 20231219 | 114900 | 210619964050 | 43700 | 43650 | 43950 | 43550 | 92376 |
| 582 | 20231219 | 114800 | 206578120300 | 43650 | 43300 | 43750 | 43100 | 74323 |
| 583 | 20231219 | 114700 | 203349153750 | 43300 | 42850 | 43450 | 42850 | 94108 |
| 584 | 20231219 | 114600 | 199282557200 | 42900 | 42250 | 42950 | 42200 | 41766 |
| 585 | 20231219 | 114500 | 197497978850 | 42200 | 42350 | 42500 | 42150 | 18782 |
| 586 | 20231219 | 114400 | 196703474150 | 42350 | 42100 | 42400 | 42050 | 19027 |
| 587 | 20231219 | 114300 | 195901453550 | 42100 | 42250 | 42550 | 42000 | 42282 |
| 588 | 20231219 | 114200 | 194114589400 | 42250 | 42650 | 42850 | 42200 | 46031 |
| 589 | 20231219 | 114100 | 192158353100 | 42600 | 42950 | 43150 | 42450 | 65369 |
| 590 | 20231219 | 114000 | 189362350350 | 43000 | 42750 | 43150 | 42550 | 64847 |
| 591 | 20231219 | 113900 | 186578224200 | 42600 | 42400 | 43050 | 42250 | 116525 |
| 592 | 20231219 | 113800 | 181595425900 | 42400 | 42400 | 42600 | 42100 | 76998 |
| 593 | 20231219 | 113700 | 178333413000 | 42400 | 41650 | 42500 | 41500 | 87629 |
| 594 | 20231219 | 113600 | 174644054400 | 41700 | 41300 | 41750 | 41250 | 19932 |
| 595 | 20231219 | 113500 | 173817076050 | 41300 | 41350 | 41450 | 41250 | 14728 |
| 596 | 20231219 | 113400 | 173207903650 | 41350 | 41150 | 41550 | 41150 | 22425 |
| 597 | 20231219 | 113300 | 172281338350 | 41150 | 41550 | 41600 | 40850 | 64702 |
| 598 | 20231219 | 113200 | 169617363350 | 41550 | 41650 | 41750 | 41500 | 25275 |
| 599 | 20231219 | 113100 | 168565123200 | 41700 | 41650 | 41900 | 41550 | 33567 |
| 600 | 20231219 | 113000 | 167163653400 | 41700 | 41500 | 41800 | 41450 | 21691 |
| 601 | 20231219 | 112900 | 166260254050 | 41550 | 41550 | 41900 | 41350 | 41797 |
| 602 | 20231219 | 112800 | 164519296950 | 41550 | 41550 | 41900 | 41400 | 38416 |
| 603 | 20231219 | 112700 | 162918639800 | 41550 | 41650 | 42000 | 41300 | 72185 |
| 604 | 20231219 | 112600 | 159913052450 | 41700 | 42100 | 42150 | 41550 | 64572 |
| 605 | 20231219 | 112500 | 157214468000 | 42150 | 41700 | 42200 | 41600 | 128948 |
| 606 | 20231219 | 112400 | 151803779300 | 41650 | 41750 | 42000 | 41650 | 158584 |
| 607 | 20231219 | 112300 | 145170241700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 608 | 20231219 | 112200 | 145170241700 | 41400 | 41350 | 41400 | 41300 | 31848 |
| 609 | 20231219 | 112100 | 143852311000 | 41350 | 40950 | 41350 | 40900 | 68625 |
| 610 | 20231219 | 112000 | 141024562750 | 40950 | 40450 | 41200 | 40450 | 82972 |
| 611 | 20231219 | 111900 | 137625472850 | 40500 | 40350 | 40500 | 40250 | 8001 |
| 612 | 20231219 | 111800 | 137302814550 | 40300 | 40350 | 40450 | 40300 | 7631 |
| 613 | 20231219 | 111700 | 136994902950 | 40400 | 40350 | 40550 | 40300 | 10935 |
| 614 | 20231219 | 111600 | 136552746400 | 40350 | 40600 | 40800 | 40300 | 33319 |
| 615 | 20231219 | 111500 | 135198639850 | 40600 | 40100 | 40600 | 40100 | 25296 |
| 616 | 20231219 | 111400 | 134177726750 | 40100 | 40050 | 40150 | 40050 | 4972 |
| 617 | 20231219 | 111300 | 133978493450 | 40100 | 40050 | 40100 | 40000 | 1317 |
| 618 | 20231219 | 111200 | 133925727550 | 40000 | 40100 | 40100 | 40000 | 3585 |
| 619 | 20231219 | 111100 | 133782153100 | 40100 | 40200 | 40200 | 40050 | 4715 |
| 620 | 20231219 | 111000 | 133592906000 | 40150 | 39950 | 40200 | 39950 | 4591 |
| 621 | 20231219 | 110900 | 133408814050 | 39950 | 40150 | 40150 | 39900 | 6400 |
| 622 | 20231219 | 110800 | 133152676200 | 40150 | 40350 | 40350 | 40100 | 7710 |
| 623 | 20231219 | 110700 | 132842699550 | 40300 | 40150 | 40400 | 40100 | 16218 |
| 624 | 20231219 | 110600 | 132190333800 | 40150 | 40100 | 40200 | 40050 | 6249 |
| 625 | 20231219 | 110500 | 131939478950 | 40100 | 40000 | 40100 | 39950 | 5726 |
| 626 | 20231219 | 110400 | 131710322350 | 40000 | 39900 | 40000 | 39850 | 2814 |
| 627 | 20231219 | 110300 | 131597933650 | 39900 | 39850 | 39900 | 39750 | 4069 |
| 628 | 20231219 | 110200 | 131435869800 | 39850 | 39700 | 39900 | 39650 | 3888 |
| 629 | 20231219 | 110100 | 131281343400 | 39700 | 39650 | 39850 | 39650 | 7794 |
| 630 | 20231219 | 110000 | 130971828650 | 39650 | 39850 | 39900 | 39650 | 11617 |
| 631 | 20231219 | 105900 | 130509871400 | 39800 | 39900 | 40050 | 39800 | 12724 |
| 632 | 20231219 | 105800 | 130001878950 | 39900 | 40200 | 40250 | 39900 | 13389 |
| 633 | 20231219 | 105700 | 129464878200 | 40200 | 40200 | 40300 | 40150 | 5746 |
| 634 | 20231219 | 105600 | 129233732750 | 40300 | 40300 | 40400 | 40200 | 10794 |
| 635 | 20231219 | 105500 | 128798482350 | 40300 | 40100 | 40300 | 40050 | 9267 |
| 636 | 20231219 | 105400 | 128426501150 | 40100 | 40550 | 40600 | 39800 | 28611 |
| 637 | 20231219 | 105300 | 127277267200 | 40550 | 40650 | 40750 | 40350 | 30297 |
| 638 | 20231219 | 105200 | 126049152650 | 40600 | 40100 | 40750 | 40050 | 60102 |
| 639 | 20231219 | 105100 | 123616834400 | 40100 | 40150 | 40200 | 39900 | 12328 |
| 640 | 20231219 | 105000 | 123123579550 | 40150 | 39550 | 40300 | 39500 | 28836 |
| 641 | 20231219 | 104900 | 121970758850 | 39550 | 40000 | 40050 | 39300 | 27503 |
| 642 | 20231219 | 104800 | 120876538300 | 40000 | 39350 | 40200 | 39350 | 38552 |
| 643 | 20231219 | 104700 | 119338353850 | 39400 | 39500 | 39500 | 39350 | 2181 |
| 644 | 20231219 | 104600 | 119252303050 | 39500 | 39350 | 39500 | 39350 | 5878 |
| 645 | 20231219 | 104500 | 119020653600 | 39350 | 39450 | 39450 | 39350 | 3972 |
| 646 | 20231219 | 104400 | 118864076450 | 39400 | 39450 | 39550 | 39400 | 9268 |
| 647 | 20231219 | 104300 | 118498273600 | 39550 | 39350 | 39550 | 39350 | 9715 |
| 648 | 20231219 | 104200 | 118114674300 | 39400 | 39300 | 39400 | 39250 | 6378 |
| 649 | 20231219 | 104100 | 117863835000 | 39350 | 39100 | 39400 | 39100 | 6033 |
| 650 | 20231219 | 104000 | 117626929550 | 39150 | 39200 | 39200 | 39100 | 4455 |
| 651 | 20231219 | 103900 | 117452591150 | 39200 | 39250 | 39250 | 39100 | 7023 |
| 652 | 20231219 | 103800 | 117177580350 | 39200 | 39150 | 39250 | 39100 | 5489 |
| 653 | 20231219 | 103700 | 116962727600 | 39100 | 39150 | 39250 | 39050 | 6250 |
| 654 | 20231219 | 103600 | 116718162800 | 39150 | 39150 | 39250 | 39150 | 2312 |
| 655 | 20231219 | 103500 | 116627574250 | 39150 | 39250 | 39250 | 39150 | 4438 |
| 656 | 20231219 | 103400 | 116453513050 | 39250 | 39200 | 39350 | 39150 | 3441 |
| 657 | 20231219 | 103300 | 116318667300 | 39200 | 39300 | 39350 | 39200 | 4604 |
| 658 | 20231219 | 103200 | 116138062200 | 39350 | 39500 | 39500 | 39300 | 2254 |
| 659 | 20231219 | 103100 | 116049309200 | 39500 | 39300 | 39500 | 39250 | 3761 |
| 660 | 20231219 | 103000 | 115901260400 | 39300 | 39400 | 39450 | 39200 | 6963 |
| 661 | 20231219 | 102900 | 115627427550 | 39400 | 39700 | 39750 | 39300 | 10486 |
| 662 | 20231219 | 102800 | 115213316550 | 39700 | 39550 | 39750 | 39500 | 3816 |
| 663 | 20231219 | 102700 | 115062194550 | 39550 | 39650 | 39650 | 39450 | 4084 |
| 664 | 20231219 | 102600 | 114900653750 | 39600 | 39700 | 39750 | 39600 | 4530 |
| 665 | 20231219 | 102500 | 114721129550 | 39700 | 39850 | 39850 | 39650 | 11685 |
| 666 | 20231219 | 102400 | 114256343950 | 39850 | 39650 | 39900 | 39600 | 9266 |
| 667 | 20231219 | 102300 | 113887861050 | 39750 | 39450 | 39950 | 39350 | 24504 |
| 668 | 20231219 | 102200 | 112917100350 | 39450 | 39450 | 39500 | 39400 | 4244 |
| 669 | 20231219 | 102100 | 112749647400 | 39450 | 39100 | 39500 | 39100 | 12351 |
| 670 | 20231219 | 102000 | 112264240600 | 39100 | 39100 | 39150 | 39000 | 3272 |
| 671 | 20231219 | 101900 | 112136368900 | 39050 | 39050 | 39100 | 39000 | 2960 |
| 672 | 20231219 | 101800 | 112020844850 | 39000 | 39050 | 39150 | 38900 | 12471 |
| 673 | 20231219 | 101700 | 111534463600 | 39050 | 39050 | 39100 | 39000 | 3917 |
| 674 | 20231219 | 101600 | 111381517950 | 39050 | 39150 | 39150 | 39050 | 4166 |
| 675 | 20231219 | 101500 | 111218670550 | 39150 | 39250 | 39250 | 39100 | 5676 |
| 676 | 20231219 | 101400 | 110996462250 | 39250 | 39300 | 39300 | 39150 | 3923 |
| 677 | 20231219 | 101300 | 110842740350 | 39250 | 39350 | 39400 | 39150 | 4746 |
| 678 | 20231219 | 101200 | 110656379650 | 39400 | 39350 | 39400 | 39300 | 2561 |
| 679 | 20231219 | 101100 | 110555663700 | 39300 | 39100 | 39300 | 39100 | 5484 |
| 680 | 20231219 | 101000 | 110340940700 | 39100 | 39350 | 39350 | 39100 | 5977 |
| 681 | 20231219 | 100900 | 110106719500 | 39300 | 39400 | 39450 | 39300 | 6035 |
| 682 | 20231219 | 100800 | 109869222850 | 39400 | 39250 | 39450 | 39250 | 9188 |
| 683 | 20231219 | 100700 | 109507530350 | 39300 | 39050 | 39300 | 39000 | 5989 |
| 684 | 20231219 | 100600 | 109273524250 | 39050 | 39000 | 39100 | 38950 | 6255 |
| 685 | 20231219 | 100500 | 109029379800 | 39000 | 39100 | 39150 | 38950 | 18384 |
| 686 | 20231219 | 100400 | 108312127350 | 39000 | 39450 | 39450 | 39000 | 13001 |
| 687 | 20231219 | 100300 | 107802423500 | 39450 | 39600 | 39600 | 39450 | 11393 |
| 688 | 20231219 | 100200 | 107352031050 | 39600 | 39400 | 39600 | 39200 | 10844 |
| 689 | 20231219 | 100100 | 106924529800 | 39350 | 39100 | 39350 | 39100 | 11185 |
| 690 | 20231219 | 100000 | 106485964200 | 39100 | 38950 | 39150 | 38850 | 14956 |
| 691 | 20231219 | 095900 | 105902192000 | 38950 | 39500 | 39600 | 38850 | 51929 |
| 692 | 20231219 | 095800 | 103869073850 | 39500 | 39450 | 39550 | 39400 | 6731 |
| 693 | 20231219 | 095700 | 103603342150 | 39400 | 39450 | 39450 | 39300 | 11957 |
| 694 | 20231219 | 095600 | 103132536100 | 39400 | 39400 | 39500 | 39300 | 13611 |
| 695 | 20231219 | 095500 | 102596400100 | 39400 | 39600 | 39650 | 39400 | 13151 |
| 696 | 20231219 | 095400 | 102076695350 | 39600 | 39450 | 39700 | 39400 | 9668 |
| 697 | 20231219 | 095300 | 101694772200 | 39400 | 39450 | 39500 | 39400 | 7270 |
| 698 | 20231219 | 095200 | 101407870350 | 39400 | 39350 | 39650 | 39300 | 14175 |
| 699 | 20231219 | 095100 | 100848686750 | 39350 | 39850 | 39850 | 39300 | 38625 |
| 700 | 20231219 | 095000 | 99323374700 | 39850 | 39750 | 39850 | 39700 | 5266 |
| 701 | 20231219 | 094900 | 99113878300 | 39750 | 39750 | 39750 | 39500 | 22146 |
| 702 | 20231219 | 094800 | 98236218450 | 39750 | 39900 | 39950 | 39650 | 13915 |
| 703 | 20231219 | 094700 | 97682504950 | 39900 | 40550 | 40550 | 39850 | 23047 |
| 704 | 20231219 | 094600 | 96757609850 | 40550 | 40200 | 40800 | 40200 | 49355 |
| 705 | 20231219 | 094500 | 94756560050 | 40200 | 40000 | 40250 | 39900 | 15711 |
| 706 | 20231219 | 094400 | 94127012900 | 40000 | 39600 | 40050 | 39550 | 15184 |
| 707 | 20231219 | 094300 | 93522816100 | 39550 | 39600 | 39650 | 39400 | 23806 |
| 708 | 20231219 | 094200 | 92582479250 | 39600 | 39900 | 39900 | 39500 | 38999 |
| 709 | 20231219 | 094100 | 91035340150 | 39900 | 40250 | 40300 | 39700 | 40839 |
| 710 | 20231219 | 094000 | 89404478300 | 40250 | 40250 | 40700 | 40100 | 34110 |
| 711 | 20231219 | 093900 | 88023467700 | 40250 | 40250 | 40350 | 39950 | 18890 |
| 712 | 20231219 | 093800 | 87265965900 | 40150 | 40450 | 40500 | 40000 | 24089 |
| 713 | 20231219 | 093700 | 86297522250 | 40450 | 40450 | 40550 | 40150 | 22372 |
| 714 | 20231219 | 093600 | 85393563950 | 40500 | 40200 | 40600 | 40150 | 33287 |
| 715 | 20231219 | 093500 | 84048716050 | 40200 | 40400 | 40450 | 39900 | 53918 |
| 716 | 20231219 | 093400 | 81885799950 | 40350 | 40400 | 40900 | 40200 | 52077 |
| 717 | 20231219 | 093300 | 79776410300 | 40450 | 40950 | 41400 | 40300 | 163732 |
| 718 | 20231219 | 093200 | 73046722750 | 40950 | 41150 | 41200 | 40650 | 96165 |
| 719 | 20231219 | 093100 | 69112464400 | 41050 | 40350 | 41200 | 40150 | 139441 |
| 720 | 20231219 | 093000 | 63435844800 | 40350 | 39500 | 40400 | 39450 | 64039 |
| 721 | 20231219 | 092900 | 60879665600 | 39500 | 39100 | 39650 | 39050 | 27647 |
| 722 | 20231219 | 092800 | 59790024600 | 39100 | 38750 | 39100 | 38700 | 17650 |
| 723 | 20231219 | 092700 | 59103220700 | 38750 | 39000 | 39050 | 38650 | 40482 |
| 724 | 20231219 | 092600 | 57532579200 | 39050 | 39150 | 39200 | 39000 | 20201 |
| 725 | 20231219 | 092500 | 56743128000 | 39150 | 38900 | 39250 | 38800 | 22737 |
| 726 | 20231219 | 092400 | 55857080750 | 38900 | 39650 | 39700 | 38800 | 69717 |
| 727 | 20231219 | 092300 | 53119625200 | 39650 | 39750 | 39850 | 39650 | 21182 |
| 728 | 20231219 | 092200 | 52278007950 | 39750 | 40100 | 40150 | 39550 | 40974 |
| 729 | 20231219 | 092100 | 50647631750 | 40150 | 40050 | 40550 | 39900 | 97835 |
| 730 | 20231219 | 092000 | 46705455500 | 40050 | 39550 | 40050 | 39500 | 34615 |
| 731 | 20231219 | 091900 | 45323619750 | 39550 | 39500 | 39550 | 39200 | 26063 |
| 732 | 20231219 | 091800 | 44299469200 | 39500 | 39900 | 39900 | 39300 | 47773 |
| 733 | 20231219 | 091700 | 42407080300 | 39900 | 39900 | 40050 | 39550 | 35333 |
| 734 | 20231219 | 091600 | 41003034800 | 39950 | 40250 | 40350 | 39800 | 81029 |
| 735 | 20231219 | 091500 | 37761252850 | 40200 | 39550 | 40300 | 39550 | 106697 |
| 736 | 20231219 | 091400 | 33507448000 | 39550 | 39400 | 39700 | 39250 | 53504 |
| 737 | 20231219 | 091300 | 31393055750 | 39450 | 39350 | 39450 | 38950 | 38215 |
| 738 | 20231219 | 091200 | 29892177800 | 39300 | 38400 | 39350 | 38350 | 38114 |
| 739 | 20231219 | 091100 | 28404840750 | 38400 | 38550 | 38700 | 38250 | 29617 |
| 740 | 20231219 | 091000 | 27266348750 | 38600 | 38350 | 38600 | 38050 | 34475 |
| 741 | 20231219 | 090900 | 25947022550 | 38500 | 39200 | 39250 | 38200 | 63546 |
| 742 | 20231219 | 090800 | 23483956450 | 39250 | 39500 | 39700 | 38900 | 83898 |
| 743 | 20231219 | 090700 | 20186208850 | 39450 | 39300 | 39500 | 38800 | 51909 |
| 744 | 20231219 | 090600 | 18152317300 | 39300 | 39100 | 39300 | 38750 | 51894 |
| 745 | 20231219 | 090500 | 16128358250 | 38950 | 38400 | 39200 | 38250 | 60622 |
| 746 | 20231219 | 090400 | 13779818100 | 38300 | 38300 | 38400 | 37900 | 37420 |
| 747 | 20231219 | 090300 | 12353581600 | 38250 | 39100 | 39150 | 37700 | 72237 |
| 748 | 20231219 | 090200 | 9588135550 | 39100 | 38550 | 39200 | 38450 | 94041 |
| 749 | 20231219 | 090100 | 5937157350 | 38550 | 37900 | 38700 | 37700 | 54030 |
| 750 | 20231219 | 090000 | 3868694750 | 37800 | 37650 | 37900 | 37500 | 85578 |