42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 212900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 54668 |
| 3 | 20231219 | 212800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 4 | 20231219 | 212700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 5 | 20231219 | 212600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 6 | 20231219 | 212500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 7 | 20231219 | 212400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 8 | 20231219 | 212300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 9 | 20231219 | 212200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 10 | 20231219 | 212100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 11 | 20231219 | 212000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 12 | 20231219 | 211900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 13 | 20231219 | 211800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 14 | 20231219 | 211700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 15 | 20231219 | 211600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 16 | 20231219 | 211500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 17 | 20231219 | 211400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 18 | 20231219 | 211300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 19 | 20231219 | 211200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 20 | 20231219 | 211100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 21 | 20231219 | 211000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 22 | 20231219 | 210900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 23 | 20231219 | 210800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 24 | 20231219 | 210700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 25 | 20231219 | 210600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 26 | 20231219 | 210500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 27 | 20231219 | 210400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 28 | 20231219 | 210300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 29 | 20231219 | 210200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 30 | 20231219 | 210100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 31 | 20231219 | 210000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 32 | 20231219 | 205900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 54668 |
| 33 | 20231219 | 205800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 34 | 20231219 | 205700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 35 | 20231219 | 205600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 36 | 20231219 | 205500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 37 | 20231219 | 205400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 38 | 20231219 | 205300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 39 | 20231219 | 205200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 40 | 20231219 | 205100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 41 | 20231219 | 205000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 42 | 20231219 | 204900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 43 | 20231219 | 204800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 44 | 20231219 | 204700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 45 | 20231219 | 204600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 46 | 20231219 | 204500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 47 | 20231219 | 204400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 48 | 20231219 | 204300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 49 | 20231219 | 204200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 50 | 20231219 | 204100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 51 | 20231219 | 204000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 52 | 20231219 | 203900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 53 | 20231219 | 203800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 54 | 20231219 | 203700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 55 | 20231219 | 203600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 56 | 20231219 | 203500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 57 | 20231219 | 203400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 58 | 20231219 | 203300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 59 | 20231219 | 203200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 60 | 20231219 | 203100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 61 | 20231219 | 203000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 62 | 20231219 | 202900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 54668 |
| 63 | 20231219 | 202800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 64 | 20231219 | 202700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 65 | 20231219 | 202600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 66 | 20231219 | 202500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 67 | 20231219 | 202400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 68 | 20231219 | 202300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 69 | 20231219 | 202200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 70 | 20231219 | 202100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 71 | 20231219 | 202000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 72 | 20231219 | 201900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 73 | 20231219 | 201800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 74 | 20231219 | 201700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 75 | 20231219 | 201600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 76 | 20231219 | 201500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 77 | 20231219 | 201400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 78 | 20231219 | 201300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 79 | 20231219 | 201200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 80 | 20231219 | 201100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 81 | 20231219 | 201000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 82 | 20231219 | 200900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 83 | 20231219 | 200800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 84 | 20231219 | 200700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 85 | 20231219 | 200600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 86 | 20231219 | 200500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 87 | 20231219 | 200400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 88 | 20231219 | 200300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 89 | 20231219 | 200200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 90 | 20231219 | 200100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 91 | 20231219 | 200000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 92 | 20231219 | 195900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 54668 |
| 93 | 20231219 | 195800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 94 | 20231219 | 195700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 95 | 20231219 | 195600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 96 | 20231219 | 195500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 97 | 20231219 | 195400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 98 | 20231219 | 195300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 99 | 20231219 | 195200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 100 | 20231219 | 195100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 101 | 20231219 | 195000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 102 | 20231219 | 194900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 103 | 20231219 | 194800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 104 | 20231219 | 194700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 105 | 20231219 | 194600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 106 | 20231219 | 194500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 107 | 20231219 | 194400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 108 | 20231219 | 194300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 109 | 20231219 | 194200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 110 | 20231219 | 194100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 111 | 20231219 | 194000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 112 | 20231219 | 193900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 113 | 20231219 | 193800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 114 | 20231219 | 193700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 115 | 20231219 | 193600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 116 | 20231219 | 193500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 117 | 20231219 | 193400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 118 | 20231219 | 193300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 119 | 20231219 | 193200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 120 | 20231219 | 193100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 121 | 20231219 | 193000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 122 | 20231219 | 192900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 54668 |
| 123 | 20231219 | 192800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 124 | 20231219 | 192700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 125 | 20231219 | 192600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 126 | 20231219 | 192500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 127 | 20231219 | 192400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 128 | 20231219 | 192300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 129 | 20231219 | 192200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 130 | 20231219 | 192100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 131 | 20231219 | 192000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 132 | 20231219 | 191900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 133 | 20231219 | 191800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 134 | 20231219 | 191700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 135 | 20231219 | 191600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 136 | 20231219 | 191500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 137 | 20231219 | 191400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 138 | 20231219 | 191300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 139 | 20231219 | 191200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 140 | 20231219 | 191100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 141 | 20231219 | 191000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 142 | 20231219 | 190900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 143 | 20231219 | 190800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 144 | 20231219 | 190700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 145 | 20231219 | 190600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 146 | 20231219 | 190500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 147 | 20231219 | 190400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 148 | 20231219 | 190300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 149 | 20231219 | 190200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 150 | 20231219 | 190100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 151 | 20231219 | 190000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 152 | 20231219 | 185900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 54668 |
| 153 | 20231219 | 185800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 154 | 20231219 | 185700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 155 | 20231219 | 185600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 156 | 20231219 | 185500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 157 | 20231219 | 185400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 158 | 20231219 | 185300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 159 | 20231219 | 185200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 160 | 20231219 | 185100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 161 | 20231219 | 185000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 162 | 20231219 | 184900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 163 | 20231219 | 184800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 164 | 20231219 | 184700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 165 | 20231219 | 184600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 166 | 20231219 | 184500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 167 | 20231219 | 184400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 168 | 20231219 | 184300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 169 | 20231219 | 184200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 170 | 20231219 | 184100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 171 | 20231219 | 184000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 172 | 20231219 | 183900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 173 | 20231219 | 183800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 174 | 20231219 | 183700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 175 | 20231219 | 183600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 176 | 20231219 | 183500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 177 | 20231219 | 183400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 178 | 20231219 | 183300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 179 | 20231219 | 183200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 180 | 20231219 | 183100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 181 | 20231219 | 183000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 182 | 20231219 | 182900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 54668 |
| 183 | 20231219 | 182800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 184 | 20231219 | 182700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 185 | 20231219 | 182600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 186 | 20231219 | 182500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 187 | 20231219 | 182400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 188 | 20231219 | 182300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 189 | 20231219 | 182200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 190 | 20231219 | 182100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 191 | 20231219 | 182000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 192 | 20231219 | 181900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 193 | 20231219 | 181800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 194 | 20231219 | 181700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 195 | 20231219 | 181600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 196 | 20231219 | 181500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 197 | 20231219 | 181400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 198 | 20231219 | 181300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 199 | 20231219 | 181200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 200 | 20231219 | 181100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 201 | 20231219 | 181000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 202 | 20231219 | 180900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 203 | 20231219 | 180800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 204 | 20231219 | 180700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 205 | 20231219 | 180600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 206 | 20231219 | 180500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 207 | 20231219 | 180400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 208 | 20231219 | 180300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 209 | 20231219 | 180200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 210 | 20231219 | 180100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 211 | 20231219 | 180000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 212 | 20231219 | 175900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 54668 |
| 213 | 20231219 | 175800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 214 | 20231219 | 175700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 215 | 20231219 | 175600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 216 | 20231219 | 175500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 217 | 20231219 | 175400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 218 | 20231219 | 175300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 219 | 20231219 | 175200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 220 | 20231219 | 175100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 221 | 20231219 | 175000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 222 | 20231219 | 174900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 223 | 20231219 | 174800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 224 | 20231219 | 174700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 225 | 20231219 | 174600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 226 | 20231219 | 174500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 227 | 20231219 | 174400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 228 | 20231219 | 174300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 229 | 20231219 | 174200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 230 | 20231219 | 174100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 231 | 20231219 | 174000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 232 | 20231219 | 173900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 233 | 20231219 | 173800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 234 | 20231219 | 173700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 235 | 20231219 | 173600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 236 | 20231219 | 173500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 237 | 20231219 | 173400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 238 | 20231219 | 173300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 239 | 20231219 | 173200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 240 | 20231219 | 173100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 241 | 20231219 | 173000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 242 | 20231219 | 172900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 54668 |
| 243 | 20231219 | 172800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 244 | 20231219 | 172700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 245 | 20231219 | 172600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 246 | 20231219 | 172500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 247 | 20231219 | 172400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 248 | 20231219 | 172300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 249 | 20231219 | 172200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 250 | 20231219 | 172100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 251 | 20231219 | 172000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 252 | 20231219 | 171900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 253 | 20231219 | 171800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 254 | 20231219 | 171700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 255 | 20231219 | 171600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 256 | 20231219 | 171500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 257 | 20231219 | 171400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 258 | 20231219 | 171300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 259 | 20231219 | 171200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 260 | 20231219 | 171100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 261 | 20231219 | 171000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 262 | 20231219 | 170900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 263 | 20231219 | 170800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 264 | 20231219 | 170700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 265 | 20231219 | 170600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 266 | 20231219 | 170500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 267 | 20231219 | 170400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 268 | 20231219 | 170300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 269 | 20231219 | 170200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 270 | 20231219 | 170100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 271 | 20231219 | 170000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 272 | 20231219 | 165900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 54668 |
| 273 | 20231219 | 165800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 274 | 20231219 | 165700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 275 | 20231219 | 165600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 276 | 20231219 | 165500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 277 | 20231219 | 165400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 278 | 20231219 | 165300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 279 | 20231219 | 165200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 280 | 20231219 | 165100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 281 | 20231219 | 165000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 282 | 20231219 | 164900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 283 | 20231219 | 164800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 284 | 20231219 | 164700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 285 | 20231219 | 164600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 286 | 20231219 | 164500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 287 | 20231219 | 164400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 288 | 20231219 | 164300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 289 | 20231219 | 164200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 290 | 20231219 | 164100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 291 | 20231219 | 164000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 292 | 20231219 | 163900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 293 | 20231219 | 163800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 294 | 20231219 | 163700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 295 | 20231219 | 163600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 296 | 20231219 | 163500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 297 | 20231219 | 163400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 298 | 20231219 | 163300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 299 | 20231219 | 163200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 300 | 20231219 | 163100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 301 | 20231219 | 163000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 302 | 20231219 | 162900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 54668 |
| 303 | 20231219 | 162800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 304 | 20231219 | 162700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 305 | 20231219 | 162600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 306 | 20231219 | 162500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 307 | 20231219 | 162400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 308 | 20231219 | 162300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 309 | 20231219 | 162200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 310 | 20231219 | 162100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 311 | 20231219 | 162000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 312 | 20231219 | 161900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 313 | 20231219 | 161800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 314 | 20231219 | 161700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 315 | 20231219 | 161600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 316 | 20231219 | 161500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 317 | 20231219 | 161400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 318 | 20231219 | 161300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 319 | 20231219 | 161200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 320 | 20231219 | 161100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 321 | 20231219 | 161000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 322 | 20231219 | 160900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 323 | 20231219 | 160800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 324 | 20231219 | 160700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 325 | 20231219 | 160600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 326 | 20231219 | 160500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 327 | 20231219 | 160400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 328 | 20231219 | 160300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 329 | 20231219 | 160200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 330 | 20231219 | 160100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 331 | 20231219 | 160000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 332 | 20231219 | 155900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 54668 |
| 333 | 20231219 | 155800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 334 | 20231219 | 155700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 335 | 20231219 | 155600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 336 | 20231219 | 155500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 337 | 20231219 | 155400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 338 | 20231219 | 155300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 339 | 20231219 | 155200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 340 | 20231219 | 155100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 341 | 20231219 | 155000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 342 | 20231219 | 154900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 343 | 20231219 | 154800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 344 | 20231219 | 154700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 345 | 20231219 | 154600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 346 | 20231219 | 154500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 347 | 20231219 | 154400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 348 | 20231219 | 154300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 349 | 20231219 | 154200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 350 | 20231219 | 154100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 351 | 20231219 | 154000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 352 | 20231219 | 153900 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 353 | 20231219 | 153800 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 354 | 20231219 | 153700 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 355 | 20231219 | 153600 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 356 | 20231219 | 153500 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 357 | 20231219 | 153400 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 358 | 20231219 | 153300 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 359 | 20231219 | 153200 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 360 | 20231219 | 153100 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 361 | 20231219 | 153000 | 358638446500 | 32650 | 32650 | 32650 | 32650 | 54668 |
| 362 | 20231219 | 152900 | 356853536300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 363 | 20231219 | 152800 | 356853536300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 364 | 20231219 | 152700 | 356853536300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 365 | 20231219 | 152600 | 356853536300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 366 | 20231219 | 152500 | 356853536300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 367 | 20231219 | 152400 | 356853536300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 368 | 20231219 | 152300 | 356853536300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 369 | 20231219 | 152200 | 356853536300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 370 | 20231219 | 152100 | 356853536300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 371 | 20231219 | 152000 | 356853536300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 372 | 20231219 | 151900 | 356853536300 | 32450 | 32300 | 32500 | 32300 | 20338 |
| 373 | 20231219 | 151800 | 356194167300 | 32350 | 32300 | 32350 | 32250 | 12637 |
| 374 | 20231219 | 151700 | 355785890150 | 32300 | 32100 | 32350 | 32100 | 10733 |
| 375 | 20231219 | 151600 | 355439951900 | 32100 | 32300 | 32300 | 32000 | 39266 |
| 376 | 20231219 | 151500 | 354178124500 | 32300 | 32500 | 32550 | 32250 | 15517 |
| 377 | 20231219 | 151400 | 353675052300 | 32550 | 32450 | 32600 | 32400 | 5104 |
| 378 | 20231219 | 151300 | 353509145150 | 32450 | 32650 | 32650 | 32450 | 12473 |
| 379 | 20231219 | 151200 | 353103111000 | 32650 | 32450 | 32650 | 32400 | 12879 |
| 380 | 20231219 | 151100 | 352684054700 | 32450 | 32350 | 32450 | 32300 | 6605 |
| 381 | 20231219 | 151000 | 352470009850 | 32300 | 32250 | 32350 | 32200 | 5904 |
| 382 | 20231219 | 150900 | 352279583450 | 32250 | 32350 | 32450 | 32250 | 10306 |
| 383 | 20231219 | 150800 | 351946286200 | 32400 | 32450 | 32450 | 32350 | 4925 |
| 384 | 20231219 | 150700 | 351786804200 | 32450 | 32400 | 32500 | 32350 | 7361 |
| 385 | 20231219 | 150600 | 351548035050 | 32400 | 32250 | 32400 | 32200 | 7214 |
| 386 | 20231219 | 150500 | 351314944850 | 32250 | 32350 | 32400 | 32200 | 9408 |
| 387 | 20231219 | 150400 | 351011419700 | 32350 | 32450 | 32500 | 32350 | 6669 |
| 388 | 20231219 | 150300 | 350795236600 | 32450 | 32350 | 32450 | 32300 | 5738 |
| 389 | 20231219 | 150200 | 350609332000 | 32350 | 32300 | 32350 | 32200 | 6686 |
| 390 | 20231219 | 150100 | 350393492650 | 32300 | 32250 | 32400 | 32250 | 3869 |
| 391 | 20231219 | 150000 | 350268439900 | 32250 | 32400 | 32450 | 32200 | 9498 |
| 392 | 20231219 | 145900 | 349961387500 | 32450 | 32350 | 32450 | 32200 | 9958 |
| 393 | 20231219 | 145800 | 349639277050 | 32300 | 32400 | 32400 | 32050 | 24479 |
| 394 | 20231219 | 145700 | 348850545450 | 32350 | 32550 | 32650 | 32300 | 24460 |
| 395 | 20231219 | 145600 | 348055624350 | 32550 | 32350 | 32550 | 32300 | 25466 |
| 396 | 20231219 | 145500 | 347230060300 | 32400 | 32250 | 32400 | 32200 | 19125 |
| 397 | 20231219 | 145400 | 346612021000 | 32300 | 32300 | 32350 | 32050 | 37097 |
| 398 | 20231219 | 145300 | 345419048550 | 32300 | 32400 | 32400 | 32250 | 18067 |
| 399 | 20231219 | 145200 | 344835624150 | 32400 | 32500 | 32500 | 32200 | 37433 |
| 400 | 20231219 | 145100 | 343625747650 | 32500 | 32600 | 32600 | 32500 | 8655 |
| 401 | 20231219 | 145000 | 343344107900 | 32600 | 32750 | 32750 | 32550 | 8974 |
| 402 | 20231219 | 144900 | 343051021050 | 32750 | 32550 | 32800 | 32500 | 25006 |
| 403 | 20231219 | 144800 | 342234219500 | 32600 | 32550 | 32600 | 32300 | 39502 |
| 404 | 20231219 | 144700 | 340952691200 | 32550 | 32650 | 32700 | 32500 | 16237 |
| 405 | 20231219 | 144600 | 340423302150 | 32650 | 32750 | 32800 | 32600 | 30515 |
| 406 | 20231219 | 144500 | 339426453250 | 32750 | 33050 | 33050 | 32700 | 20198 |
| 407 | 20231219 | 144400 | 338762326450 | 33000 | 33100 | 33100 | 33000 | 6423 |
| 408 | 20231219 | 144300 | 338550209050 | 33100 | 32950 | 33150 | 32950 | 8598 |
| 409 | 20231219 | 144200 | 338265990750 | 32950 | 32900 | 33000 | 32850 | 10746 |
| 410 | 20231219 | 144100 | 337912021400 | 32900 | 33200 | 33200 | 32850 | 15599 |
| 411 | 20231219 | 144000 | 337397871650 | 33200 | 33000 | 33300 | 33000 | 18152 |
| 412 | 20231219 | 143900 | 336796549450 | 33000 | 32900 | 33050 | 32900 | 11263 |
| 413 | 20231219 | 143800 | 336425340900 | 32950 | 33350 | 33350 | 32700 | 61220 |
| 414 | 20231219 | 143700 | 334410681450 | 33350 | 33350 | 33700 | 33300 | 30102 |
| 415 | 20231219 | 143600 | 333402868100 | 33400 | 33100 | 33500 | 33050 | 22541 |
| 416 | 20231219 | 143500 | 332654920250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 417 | 20231219 | 143400 | 332654920250 | 32850 | 33600 | 33650 | 32850 | 45626 |
| 418 | 20231219 | 143300 | 331142911000 | 33600 | 33700 | 33700 | 33550 | 5663 |
| 419 | 20231219 | 143200 | 330952571950 | 33650 | 33700 | 33750 | 33650 | 3550 |
| 420 | 20231219 | 143100 | 330833045450 | 33650 | 33700 | 33750 | 33650 | 4952 |
| 421 | 20231219 | 143000 | 330666201700 | 33650 | 33600 | 33650 | 33550 | 8187 |
| 422 | 20231219 | 142900 | 330391258150 | 33600 | 33850 | 33850 | 33600 | 9983 |
| 423 | 20231219 | 142800 | 330054580050 | 33850 | 33800 | 33850 | 33750 | 14013 |
| 424 | 20231219 | 142700 | 329580628550 | 33750 | 33600 | 33850 | 33550 | 11690 |
| 425 | 20231219 | 142600 | 329185936700 | 33650 | 33600 | 33650 | 33500 | 6138 |
| 426 | 20231219 | 142500 | 328979892450 | 33600 | 33600 | 33650 | 33500 | 15395 |
| 427 | 20231219 | 142400 | 328462432300 | 33550 | 33500 | 33550 | 33400 | 16355 |
| 428 | 20231219 | 142300 | 327915218150 | 33500 | 33350 | 33600 | 33300 | 22866 |
| 429 | 20231219 | 142200 | 327149354900 | 33300 | 33800 | 33850 | 33200 | 61343 |
| 430 | 20231219 | 142100 | 325097620550 | 33800 | 33900 | 33950 | 33700 | 21347 |
| 431 | 20231219 | 142000 | 324375870050 | 33900 | 34150 | 34200 | 33850 | 19931 |
| 432 | 20231219 | 141900 | 323698643650 | 34100 | 34150 | 34250 | 34100 | 10276 |
| 433 | 20231219 | 141800 | 323347684300 | 34150 | 34100 | 34400 | 34000 | 55215 |
| 434 | 20231219 | 141700 | 321456668700 | 34100 | 33900 | 34100 | 33800 | 31117 |
| 435 | 20231219 | 141600 | 320400207600 | 33950 | 33950 | 33950 | 33700 | 29958 |
| 436 | 20231219 | 141500 | 319386508900 | 33950 | 33950 | 34000 | 33700 | 41650 |
| 437 | 20231219 | 141400 | 317976740400 | 33950 | 34350 | 34350 | 33750 | 78561 |
| 438 | 20231219 | 141300 | 315303827900 | 34350 | 34550 | 34850 | 34000 | 76038 |
| 439 | 20231219 | 141200 | 312688378150 | 34550 | 35700 | 35750 | 34500 | 71624 |
| 440 | 20231219 | 141100 | 310175196350 | 35700 | 35800 | 35900 | 35700 | 7463 |
| 441 | 20231219 | 141000 | 309908096750 | 35800 | 35950 | 36000 | 35800 | 6352 |
| 442 | 20231219 | 140900 | 309680089800 | 36000 | 36000 | 36050 | 35950 | 3248 |
| 443 | 20231219 | 140800 | 309563178850 | 36000 | 36000 | 36100 | 36000 | 3636 |
| 444 | 20231219 | 140700 | 309432164000 | 36000 | 36100 | 36150 | 36000 | 6128 |
| 445 | 20231219 | 140600 | 309211018150 | 36100 | 35850 | 36100 | 35850 | 6013 |
| 446 | 20231219 | 140500 | 308994496250 | 35900 | 35850 | 36000 | 35800 | 3802 |
| 447 | 20231219 | 140400 | 308858123750 | 35900 | 35850 | 35900 | 35800 | 2197 |
| 448 | 20231219 | 140300 | 308779385850 | 35900 | 35950 | 36000 | 35800 | 3132 |
| 449 | 20231219 | 140200 | 308667024300 | 35900 | 35850 | 36000 | 35850 | 5430 |
| 450 | 20231219 | 140100 | 308472205850 | 35900 | 35900 | 35950 | 35800 | 5063 |
| 451 | 20231219 | 140000 | 308290568650 | 35900 | 36050 | 36100 | 35900 | 5728 |
| 452 | 20231219 | 135900 | 308084458300 | 36100 | 36000 | 36100 | 36000 | 2752 |
| 453 | 20231219 | 135800 | 307985243750 | 36000 | 36150 | 36300 | 35950 | 10743 |
| 454 | 20231219 | 135700 | 307597576550 | 36200 | 35950 | 36300 | 35950 | 26723 |
| 455 | 20231219 | 135600 | 306633252100 | 35950 | 35800 | 35950 | 35800 | 5263 |
| 456 | 20231219 | 135500 | 306444355450 | 35800 | 35700 | 35800 | 35700 | 2907 |
| 457 | 20231219 | 135400 | 306340418050 | 35700 | 35700 | 35750 | 35650 | 1630 |
| 458 | 20231219 | 135300 | 306282241450 | 35700 | 35600 | 35750 | 35600 | 2939 |
| 459 | 20231219 | 135200 | 306177442400 | 35650 | 35750 | 35750 | 35600 | 4784 |
| 460 | 20231219 | 135100 | 306006850450 | 35700 | 35850 | 35850 | 35700 | 3753 |
| 461 | 20231219 | 135000 | 305872606850 | 35850 | 35900 | 35900 | 35800 | 3486 |
| 462 | 20231219 | 134900 | 305747624050 | 35900 | 35800 | 35900 | 35800 | 8502 |
| 463 | 20231219 | 134800 | 305442707550 | 35850 | 35650 | 35850 | 35600 | 4860 |
| 464 | 20231219 | 134700 | 305268862800 | 35650 | 35750 | 35800 | 35650 | 4524 |
| 465 | 20231219 | 134600 | 305107266100 | 35750 | 35550 | 35800 | 35500 | 8543 |
| 466 | 20231219 | 134500 | 304802438900 | 35550 | 35500 | 35550 | 35500 | 5343 |
| 467 | 20231219 | 134400 | 304612725950 | 35550 | 35650 | 35650 | 35350 | 19880 |
| 468 | 20231219 | 134300 | 303907366350 | 35650 | 35750 | 35750 | 35600 | 4752 |
| 469 | 20231219 | 134200 | 303737906800 | 35700 | 35850 | 35850 | 35700 | 5898 |
| 470 | 20231219 | 134100 | 303527024050 | 35850 | 35650 | 35850 | 35600 | 6566 |
| 471 | 20231219 | 134000 | 303292817350 | 35600 | 35700 | 35700 | 35550 | 15872 |
| 472 | 20231219 | 133900 | 302727692200 | 35700 | 35750 | 35800 | 35700 | 5260 |
| 473 | 20231219 | 133800 | 302539724200 | 35750 | 35750 | 35850 | 35700 | 6148 |
| 474 | 20231219 | 133700 | 302320098350 | 35750 | 35900 | 35950 | 35750 | 4737 |
| 475 | 20231219 | 133600 | 302150340400 | 35950 | 35700 | 36000 | 35650 | 7383 |
| 476 | 20231219 | 133500 | 301885750550 | 35650 | 36000 | 36000 | 35600 | 19142 |
| 477 | 20231219 | 133400 | 301200359550 | 36000 | 35750 | 36050 | 35700 | 14221 |
| 478 | 20231219 | 133300 | 300689535600 | 35750 | 36350 | 36350 | 35600 | 42225 |
| 479 | 20231219 | 133200 | 299169653950 | 36300 | 36400 | 36400 | 36300 | 1742 |
| 480 | 20231219 | 133100 | 299106401850 | 36300 | 36450 | 36450 | 36250 | 4887 |
| 481 | 20231219 | 133000 | 298928845400 | 36450 | 36600 | 36600 | 36450 | 3366 |
| 482 | 20231219 | 132900 | 298805910150 | 36600 | 36500 | 36650 | 36500 | 4468 |
| 483 | 20231219 | 132800 | 298642525200 | 36500 | 36350 | 36550 | 36350 | 3870 |
| 484 | 20231219 | 132700 | 298501371450 | 36350 | 36300 | 36400 | 36300 | 1822 |
| 485 | 20231219 | 132600 | 298435100650 | 36300 | 36300 | 36350 | 36250 | 3538 |
| 486 | 20231219 | 132500 | 298306793350 | 36250 | 36350 | 36400 | 36250 | 1601 |
| 487 | 20231219 | 132400 | 298248637700 | 36400 | 36250 | 36400 | 36250 | 3082 |
| 488 | 20231219 | 132300 | 298136746650 | 36300 | 36400 | 36400 | 36250 | 10690 |
| 489 | 20231219 | 132200 | 297748465100 | 36350 | 36350 | 36450 | 36350 | 5572 |
| 490 | 20231219 | 132100 | 297545690050 | 36300 | 36450 | 36450 | 36300 | 3540 |
| 491 | 20231219 | 132000 | 297416953700 | 36450 | 36300 | 36450 | 36250 | 4905 |
| 492 | 20231219 | 131900 | 297238791100 | 36250 | 36450 | 36500 | 36200 | 17167 |
| 493 | 20231219 | 131800 | 296615807850 | 36500 | 36500 | 36550 | 36450 | 5236 |
| 494 | 20231219 | 131700 | 296424828250 | 36500 | 36500 | 36550 | 36450 | 3718 |
| 495 | 20231219 | 131600 | 296289106450 | 36550 | 36700 | 36700 | 36500 | 4268 |
| 496 | 20231219 | 131500 | 296133026750 | 36650 | 36800 | 36800 | 36650 | 2989 |
| 497 | 20231219 | 131400 | 296023261600 | 36800 | 36600 | 36850 | 36550 | 7681 |
| 498 | 20231219 | 131300 | 295741122800 | 36600 | 36500 | 36600 | 36450 | 3731 |
| 499 | 20231219 | 131200 | 295604978050 | 36500 | 36450 | 36550 | 36450 | 7032 |
| 500 | 20231219 | 131100 | 295348359250 | 36450 | 36600 | 36700 | 36450 | 9909 |
| 501 | 20231219 | 131000 | 294985928300 | 36650 | 36750 | 36800 | 36600 | 11281 |
| 502 | 20231219 | 130900 | 294572257100 | 36750 | 36750 | 36850 | 36750 | 2037 |
| 503 | 20231219 | 130800 | 294497371600 | 36750 | 36900 | 36900 | 36750 | 4333 |
| 504 | 20231219 | 130700 | 294337868400 | 36850 | 36750 | 36950 | 36750 | 5445 |
| 505 | 20231219 | 130600 | 294137243550 | 36750 | 36950 | 36950 | 36750 | 8939 |
| 506 | 20231219 | 130500 | 293807845000 | 36950 | 36950 | 37000 | 36900 | 7526 |
| 507 | 20231219 | 130400 | 293529709400 | 36900 | 36850 | 36950 | 36750 | 6893 |
| 508 | 20231219 | 130300 | 293275820050 | 36850 | 36950 | 37050 | 36850 | 20659 |
| 509 | 20231219 | 130200 | 292512506250 | 36900 | 36900 | 36950 | 36800 | 15642 |
| 510 | 20231219 | 130100 | 291935379250 | 36950 | 36850 | 37000 | 36800 | 47414 |
| 511 | 20231219 | 130000 | 290183989450 | 36850 | 36600 | 36900 | 36550 | 20578 |
| 512 | 20231219 | 125900 | 289426741300 | 36600 | 36600 | 36650 | 36500 | 4224 |
| 513 | 20231219 | 125800 | 289272134000 | 36650 | 36450 | 36650 | 36450 | 5358 |
| 514 | 20231219 | 125700 | 289076190400 | 36500 | 36550 | 36550 | 36450 | 2502 |
| 515 | 20231219 | 125600 | 288984853350 | 36550 | 36650 | 36650 | 36450 | 4160 |
| 516 | 20231219 | 125500 | 288832734700 | 36650 | 36350 | 36700 | 36350 | 9772 |
| 517 | 20231219 | 125400 | 288475373100 | 36400 | 36350 | 36400 | 36300 | 2249 |
| 518 | 20231219 | 125300 | 288393593850 | 36350 | 36250 | 36400 | 36200 | 6434 |
| 519 | 20231219 | 125200 | 288160136700 | 36200 | 36450 | 36500 | 36200 | 19584 |
| 520 | 20231219 | 125100 | 287449453050 | 36400 | 36400 | 36500 | 36350 | 5479 |
| 521 | 20231219 | 125000 | 287249982600 | 36450 | 36500 | 36500 | 36350 | 5770 |
| 522 | 20231219 | 124900 | 287039811150 | 36500 | 36500 | 36550 | 36450 | 3442 |
| 523 | 20231219 | 124800 | 286914173700 | 36550 | 36500 | 36600 | 36500 | 4377 |
| 524 | 20231219 | 124700 | 286754212450 | 36500 | 36550 | 36550 | 36450 | 6543 |
| 525 | 20231219 | 124600 | 286515406300 | 36500 | 36400 | 36600 | 36400 | 12942 |
| 526 | 20231219 | 124500 | 286042989800 | 36450 | 36500 | 36500 | 36300 | 14718 |
| 527 | 20231219 | 124400 | 285507345900 | 36500 | 36500 | 36550 | 36500 | 8893 |
| 528 | 20231219 | 124300 | 285182594250 | 36500 | 36700 | 36750 | 36500 | 10058 |
| 529 | 20231219 | 124200 | 284814289900 | 36700 | 36850 | 36850 | 36650 | 6551 |
| 530 | 20231219 | 124100 | 284573559650 | 36850 | 36550 | 36900 | 36500 | 11063 |
| 531 | 20231219 | 124000 | 284167097000 | 36550 | 36800 | 36900 | 36500 | 19896 |
| 532 | 20231219 | 123900 | 283435709850 | 36850 | 36900 | 36950 | 36750 | 24354 |
| 533 | 20231219 | 123800 | 282538397950 | 36850 | 36600 | 36900 | 36600 | 39522 |
| 534 | 20231219 | 123700 | 281084094450 | 36650 | 36450 | 36650 | 36450 | 10318 |
| 535 | 20231219 | 123600 | 280706865850 | 36500 | 36600 | 36600 | 36350 | 15818 |
| 536 | 20231219 | 123500 | 280129725950 | 36600 | 36500 | 36700 | 36500 | 28137 |
| 537 | 20231219 | 123400 | 279100171250 | 36550 | 36350 | 36550 | 36350 | 17071 |
| 538 | 20231219 | 123300 | 278477416050 | 36350 | 36350 | 36400 | 36250 | 8689 |
| 539 | 20231219 | 123200 | 278161805900 | 36300 | 36400 | 36450 | 36300 | 18145 |
| 540 | 20231219 | 123100 | 277501838700 | 36450 | 36150 | 36500 | 36150 | 26995 |
| 541 | 20231219 | 123000 | 276520702500 | 36200 | 36150 | 36200 | 36100 | 8748 |
| 542 | 20231219 | 122900 | 276204468650 | 36150 | 36100 | 36200 | 36000 | 16207 |
| 543 | 20231219 | 122800 | 275618692100 | 36100 | 36050 | 36250 | 35950 | 27621 |
| 544 | 20231219 | 122700 | 274621034050 | 36050 | 35750 | 36100 | 35750 | 21256 |
| 545 | 20231219 | 122600 | 273856328500 | 35750 | 35750 | 35800 | 35700 | 4541 |
| 546 | 20231219 | 122500 | 273694024200 | 35700 | 35750 | 35800 | 35650 | 5727 |
| 547 | 20231219 | 122400 | 273489468400 | 35700 | 35700 | 35800 | 35700 | 10114 |
| 548 | 20231219 | 122300 | 273127539100 | 35750 | 35500 | 35750 | 35500 | 6530 |
| 549 | 20231219 | 122200 | 272894672850 | 35650 | 35450 | 35650 | 35450 | 8174 |
| 550 | 20231219 | 122100 | 272604481400 | 35450 | 35450 | 35550 | 35400 | 4988 |
| 551 | 20231219 | 122000 | 272427625550 | 35550 | 35650 | 35650 | 35450 | 6494 |
| 552 | 20231219 | 121900 | 272196676850 | 35650 | 35650 | 35700 | 35600 | 4392 |
| 553 | 20231219 | 121800 | 272040114000 | 35700 | 35450 | 35700 | 35350 | 22084 |
| 554 | 20231219 | 121700 | 271257190750 | 35450 | 35750 | 35750 | 35450 | 11257 |
| 555 | 20231219 | 121600 | 270857316250 | 35700 | 35800 | 35850 | 35700 | 5350 |
| 556 | 20231219 | 121500 | 270666083600 | 35800 | 35850 | 35950 | 35800 | 6240 |
| 557 | 20231219 | 121400 | 270442447750 | 35850 | 36050 | 36050 | 35800 | 12726 |
| 558 | 20231219 | 121300 | 269985497500 | 36000 | 35950 | 36050 | 35900 | 18158 |
| 559 | 20231219 | 121200 | 269331757650 | 35900 | 35750 | 35950 | 35700 | 10894 |
| 560 | 20231219 | 121100 | 268940945400 | 35750 | 35750 | 35750 | 35650 | 6087 |
| 561 | 20231219 | 121000 | 268723609250 | 35750 | 35650 | 35850 | 35550 | 15644 |
| 562 | 20231219 | 120900 | 268165274450 | 35650 | 35400 | 35650 | 35350 | 16831 |
| 563 | 20231219 | 120800 | 267567116250 | 35400 | 35400 | 35450 | 35250 | 25337 |
| 564 | 20231219 | 120700 | 266671662650 | 35400 | 35650 | 35650 | 35400 | 10060 |
| 565 | 20231219 | 120600 | 266314687150 | 35650 | 35650 | 35750 | 35650 | 3850 |
| 566 | 20231219 | 120500 | 266177272750 | 35700 | 35450 | 35800 | 35400 | 11493 |
| 567 | 20231219 | 120400 | 265768561650 | 35500 | 35600 | 35700 | 35450 | 8780 |
| 568 | 20231219 | 120300 | 265456287050 | 35650 | 35750 | 35750 | 35600 | 4301 |
| 569 | 20231219 | 120200 | 265302899900 | 35700 | 35600 | 35750 | 35550 | 4588 |
| 570 | 20231219 | 120100 | 265139384700 | 35600 | 35700 | 35800 | 35600 | 10090 |
| 571 | 20231219 | 120000 | 264779575250 | 35700 | 35800 | 35800 | 35650 | 6448 |
| 572 | 20231219 | 115900 | 264549140650 | 35800 | 35850 | 35950 | 35750 | 8876 |
| 573 | 20231219 | 115800 | 264230860700 | 35850 | 35550 | 35950 | 35500 | 17472 |
| 574 | 20231219 | 115700 | 263606606150 | 35550 | 35800 | 35800 | 35450 | 14333 |
| 575 | 20231219 | 115600 | 263096616200 | 35800 | 35600 | 35800 | 35500 | 12740 |
| 576 | 20231219 | 115500 | 262642355350 | 35600 | 35650 | 35700 | 35400 | 29173 |
| 577 | 20231219 | 115400 | 261605512750 | 35700 | 35850 | 35850 | 35500 | 40018 |
| 578 | 20231219 | 115300 | 260179121000 | 35850 | 36250 | 36250 | 35850 | 29432 |
| 579 | 20231219 | 115200 | 259119936500 | 36250 | 36300 | 36350 | 36250 | 6005 |
| 580 | 20231219 | 115100 | 258902131650 | 36350 | 36450 | 36450 | 36300 | 1576 |
| 581 | 20231219 | 115000 | 258844860000 | 36350 | 36400 | 36500 | 36300 | 1963 |
| 582 | 20231219 | 114900 | 258773413400 | 36300 | 36350 | 36450 | 36200 | 5897 |
| 583 | 20231219 | 114800 | 258559332400 | 36350 | 36400 | 36400 | 36300 | 1970 |
| 584 | 20231219 | 114700 | 258487723250 | 36350 | 36350 | 36450 | 36300 | 3571 |
| 585 | 20231219 | 114600 | 258357786400 | 36350 | 36350 | 36400 | 36250 | 3502 |
| 586 | 20231219 | 114500 | 258230650100 | 36350 | 36550 | 36600 | 36350 | 3910 |
| 587 | 20231219 | 114400 | 258088092500 | 36600 | 36500 | 36600 | 36500 | 3382 |
| 588 | 20231219 | 114300 | 257964509400 | 36500 | 36500 | 36600 | 36450 | 2982 |
| 589 | 20231219 | 114200 | 257855561650 | 36500 | 36450 | 36500 | 36400 | 7244 |
| 590 | 20231219 | 114100 | 257591601350 | 36450 | 36650 | 36650 | 36450 | 8557 |
| 591 | 20231219 | 114000 | 257278788750 | 36600 | 36400 | 36650 | 36400 | 9577 |
| 592 | 20231219 | 113900 | 256928789700 | 36400 | 36200 | 36450 | 36150 | 3858 |
| 593 | 20231219 | 113800 | 256788735900 | 36250 | 36350 | 36400 | 36150 | 8148 |
| 594 | 20231219 | 113700 | 256493164300 | 36400 | 36500 | 36500 | 36350 | 2806 |
| 595 | 20231219 | 113600 | 256391014000 | 36450 | 36350 | 36500 | 36200 | 6312 |
| 596 | 20231219 | 113500 | 256161631000 | 36500 | 36600 | 36650 | 36300 | 10636 |
| 597 | 20231219 | 113400 | 255773305300 | 36600 | 36500 | 36700 | 36400 | 19121 |
| 598 | 20231219 | 113300 | 255074630650 | 36550 | 36400 | 36550 | 36400 | 15305 |
| 599 | 20231219 | 113200 | 254516332050 | 36450 | 36250 | 36450 | 36200 | 9066 |
| 600 | 20231219 | 113100 | 254186785100 | 36250 | 36000 | 36300 | 35950 | 12775 |
| 601 | 20231219 | 113000 | 253725981100 | 36000 | 36200 | 36250 | 36000 | 12308 |
| 602 | 20231219 | 112900 | 253281757900 | 36250 | 36300 | 36300 | 36200 | 5215 |
| 603 | 20231219 | 112800 | 253092661300 | 36300 | 36300 | 36350 | 36250 | 4539 |
| 604 | 20231219 | 112700 | 252927928150 | 36250 | 36400 | 36450 | 36250 | 10088 |
| 605 | 20231219 | 112600 | 252561331250 | 36350 | 36300 | 36450 | 36300 | 9648 |
| 606 | 20231219 | 112500 | 252210280800 | 36300 | 36250 | 36300 | 36200 | 10767 |
| 607 | 20231219 | 112400 | 251819660700 | 36250 | 36250 | 36250 | 36150 | 6284 |
| 608 | 20231219 | 112300 | 251592008100 | 36200 | 36100 | 36250 | 36000 | 15055 |
| 609 | 20231219 | 112200 | 251047878650 | 36050 | 36050 | 36150 | 35850 | 41895 |
| 610 | 20231219 | 112100 | 249539941250 | 36050 | 36200 | 36200 | 36050 | 12774 |
| 611 | 20231219 | 112000 | 249078692850 | 36150 | 36400 | 36400 | 36050 | 32985 |
| 612 | 20231219 | 111900 | 247886537950 | 36400 | 36300 | 36450 | 36300 | 8469 |
| 613 | 20231219 | 111800 | 247578479850 | 36300 | 36350 | 36350 | 36250 | 9730 |
| 614 | 20231219 | 111700 | 247225378950 | 36350 | 36500 | 36550 | 36300 | 13201 |
| 615 | 20231219 | 111600 | 246744997500 | 36500 | 36400 | 36500 | 36400 | 9261 |
| 616 | 20231219 | 111500 | 246407503950 | 36450 | 36500 | 36550 | 36150 | 42083 |
| 617 | 20231219 | 111400 | 244879082250 | 36550 | 36800 | 36800 | 36500 | 16863 |
| 618 | 20231219 | 111300 | 244262175750 | 36800 | 36800 | 36850 | 36500 | 50748 |
| 619 | 20231219 | 111200 | 242405191200 | 36800 | 37000 | 37000 | 36800 | 3830 |
| 620 | 20231219 | 111100 | 242263940450 | 36950 | 36950 | 37000 | 36950 | 1263 |
| 621 | 20231219 | 111000 | 242217245350 | 37000 | 37000 | 37100 | 36950 | 7487 |
| 622 | 20231219 | 110900 | 241940130550 | 36950 | 36750 | 37000 | 36700 | 11821 |
| 623 | 20231219 | 110800 | 241504450000 | 36750 | 36850 | 36900 | 36750 | 10018 |
| 624 | 20231219 | 110700 | 241135727750 | 36850 | 36900 | 36950 | 36850 | 3702 |
| 625 | 20231219 | 110600 | 240999209250 | 36900 | 37000 | 37000 | 36850 | 6867 |
| 626 | 20231219 | 110500 | 240745815000 | 37000 | 36950 | 37000 | 36900 | 3824 |
| 627 | 20231219 | 110400 | 240604575450 | 36950 | 37000 | 37000 | 36900 | 2288 |
| 628 | 20231219 | 110300 | 240520038250 | 36950 | 37050 | 37050 | 36950 | 3749 |
| 629 | 20231219 | 110200 | 240381267050 | 37000 | 37050 | 37100 | 37000 | 2178 |
| 630 | 20231219 | 110100 | 240300555700 | 37050 | 37150 | 37200 | 37050 | 4803 |
| 631 | 20231219 | 110000 | 240122303800 | 37150 | 36850 | 37200 | 36800 | 12546 |
| 632 | 20231219 | 105900 | 239657279250 | 36850 | 36900 | 36900 | 36800 | 8340 |
| 633 | 20231219 | 105800 | 239350155850 | 36850 | 36950 | 36950 | 36850 | 5413 |
| 634 | 20231219 | 105700 | 239150469650 | 36900 | 37000 | 37000 | 36900 | 5468 |
| 635 | 20231219 | 105600 | 238948505600 | 36950 | 37050 | 37050 | 36950 | 3443 |
| 636 | 20231219 | 105500 | 238821249350 | 37000 | 37050 | 37050 | 36950 | 3526 |
| 637 | 20231219 | 105400 | 238690796200 | 37050 | 37050 | 37100 | 37000 | 4980 |
| 638 | 20231219 | 105300 | 238506298900 | 37050 | 37100 | 37300 | 37000 | 17976 |
| 639 | 20231219 | 105200 | 237838228200 | 37050 | 36950 | 37050 | 36950 | 7611 |
| 640 | 20231219 | 105100 | 237556720900 | 37000 | 37000 | 37050 | 36900 | 4777 |
| 641 | 20231219 | 105000 | 237380137950 | 36950 | 36850 | 37200 | 36600 | 28897 |
| 642 | 20231219 | 104900 | 236314985750 | 36800 | 37000 | 37050 | 36800 | 27542 |
| 643 | 20231219 | 104800 | 235300110250 | 37000 | 37050 | 37100 | 36950 | 5399 |
| 644 | 20231219 | 104700 | 235100064850 | 37100 | 37000 | 37100 | 36900 | 9226 |
| 645 | 20231219 | 104600 | 234759259600 | 37000 | 37100 | 37150 | 36950 | 9323 |
| 646 | 20231219 | 104500 | 234414034000 | 37100 | 37150 | 37250 | 37100 | 8461 |
| 647 | 20231219 | 104400 | 234099482350 | 37150 | 37000 | 37150 | 36950 | 5246 |
| 648 | 20231219 | 104300 | 233905098850 | 36950 | 37100 | 37150 | 36950 | 8151 |
| 649 | 20231219 | 104200 | 233603089350 | 37150 | 36950 | 37150 | 36900 | 11557 |
| 650 | 20231219 | 104100 | 233175655100 | 37000 | 37100 | 37200 | 36950 | 18462 |
| 651 | 20231219 | 104000 | 232491913900 | 37050 | 37150 | 37200 | 36950 | 15568 |
| 652 | 20231219 | 103900 | 231914951700 | 37150 | 37400 | 37450 | 37100 | 13958 |
| 653 | 20231219 | 103800 | 231395177550 | 37450 | 37350 | 37500 | 37300 | 4687 |
| 654 | 20231219 | 103700 | 231219890400 | 37400 | 37500 | 37550 | 37350 | 4293 |
| 655 | 20231219 | 103600 | 231059155000 | 37500 | 37300 | 37650 | 37300 | 14912 |
| 656 | 20231219 | 103500 | 230499659950 | 37300 | 37400 | 37450 | 37300 | 6839 |
| 657 | 20231219 | 103400 | 230244004600 | 37400 | 37300 | 37600 | 37200 | 23793 |
| 658 | 20231219 | 103300 | 229353130450 | 37450 | 37050 | 37500 | 36950 | 34104 |
| 659 | 20231219 | 103200 | 228085601650 | 37050 | 37150 | 37150 | 36850 | 59595 |
| 660 | 20231219 | 103100 | 225882349950 | 37150 | 37600 | 37600 | 37050 | 57730 |
| 661 | 20231219 | 103000 | 223733381250 | 37600 | 37500 | 37600 | 37450 | 6630 |
| 662 | 20231219 | 102900 | 223484597850 | 37550 | 37400 | 37600 | 37350 | 12225 |
| 663 | 20231219 | 102800 | 223026838000 | 37350 | 37500 | 37750 | 37350 | 36280 |
| 664 | 20231219 | 102700 | 221667579150 | 37500 | 37650 | 37750 | 37500 | 22608 |
| 665 | 20231219 | 102600 | 220818330100 | 37700 | 37750 | 37800 | 37650 | 9950 |
| 666 | 20231219 | 102500 | 220443258650 | 37750 | 37950 | 38000 | 37750 | 6955 |
| 667 | 20231219 | 102400 | 220180146150 | 38000 | 37850 | 38050 | 37850 | 6377 |
| 668 | 20231219 | 102300 | 219938207750 | 37850 | 37850 | 37900 | 37650 | 16721 |
| 669 | 20231219 | 102200 | 219306740400 | 37850 | 37950 | 38050 | 37850 | 16511 |
| 670 | 20231219 | 102100 | 218680373450 | 37950 | 38050 | 38100 | 37950 | 14143 |
| 671 | 20231219 | 102000 | 218142433250 | 38100 | 38050 | 38250 | 38000 | 30574 |
| 672 | 20231219 | 101900 | 216976175750 | 38050 | 37800 | 38050 | 37800 | 14778 |
| 673 | 20231219 | 101800 | 216415380050 | 37800 | 37800 | 37850 | 37700 | 6880 |
| 674 | 20231219 | 101700 | 216155604900 | 37800 | 37750 | 37900 | 37750 | 11344 |
| 675 | 20231219 | 101600 | 215726505200 | 37750 | 37650 | 37800 | 37600 | 5250 |
| 676 | 20231219 | 101500 | 215528408250 | 37600 | 37650 | 37700 | 37500 | 13694 |
| 677 | 20231219 | 101400 | 215013810450 | 37650 | 37600 | 37700 | 37550 | 10813 |
| 678 | 20231219 | 101300 | 214606848550 | 37600 | 38100 | 38100 | 37450 | 56595 |
| 679 | 20231219 | 101200 | 212474934200 | 38050 | 38000 | 38100 | 37950 | 11925 |
| 680 | 20231219 | 101100 | 212021192050 | 38000 | 37800 | 38100 | 37800 | 12198 |
| 681 | 20231219 | 101000 | 211558372850 | 37800 | 38000 | 38050 | 37800 | 14113 |
| 682 | 20231219 | 100900 | 211022955350 | 38050 | 37950 | 38050 | 37900 | 11271 |
| 683 | 20231219 | 100800 | 210594748050 | 37950 | 37850 | 38000 | 37800 | 10401 |
| 684 | 20231219 | 100700 | 210200350050 | 37850 | 37750 | 37950 | 37650 | 18662 |
| 685 | 20231219 | 100600 | 209494985800 | 37750 | 37950 | 38000 | 37600 | 37206 |
| 686 | 20231219 | 100500 | 208089989800 | 38000 | 38000 | 38050 | 37900 | 11752 |
| 687 | 20231219 | 100400 | 207643868550 | 38000 | 38000 | 38100 | 37850 | 25776 |
| 688 | 20231219 | 100300 | 206664959700 | 38000 | 38150 | 38150 | 37900 | 33519 |
| 689 | 20231219 | 100200 | 205390445850 | 38100 | 38050 | 38200 | 38000 | 29153 |
| 690 | 20231219 | 100100 | 204279663750 | 38050 | 38050 | 38600 | 37950 | 133856 |
| 691 | 20231219 | 100000 | 199153098300 | 38100 | 37800 | 38150 | 37700 | 29280 |
| 692 | 20231219 | 095900 | 198040526850 | 37800 | 38200 | 38300 | 37750 | 42423 |
| 693 | 20231219 | 095800 | 196427433950 | 38150 | 37750 | 38250 | 37650 | 61953 |
| 694 | 20231219 | 095700 | 194072535450 | 37800 | 37550 | 37850 | 37400 | 19459 |
| 695 | 20231219 | 095600 | 193341104950 | 37550 | 37450 | 37650 | 37400 | 14384 |
| 696 | 20231219 | 095500 | 192801395200 | 37400 | 37550 | 37550 | 37350 | 28043 |
| 697 | 20231219 | 095400 | 191751144450 | 37500 | 38100 | 38200 | 37300 | 105834 |
| 698 | 20231219 | 095300 | 187756432750 | 38050 | 37350 | 38350 | 37350 | 143336 |
| 699 | 20231219 | 095200 | 182311824150 | 37350 | 37400 | 37450 | 37250 | 9697 |
| 700 | 20231219 | 095100 | 181949513850 | 37350 | 37250 | 37600 | 37250 | 24942 |
| 701 | 20231219 | 095000 | 181014997700 | 37300 | 37250 | 37350 | 37150 | 17871 |
| 702 | 20231219 | 094900 | 180349899650 | 37300 | 37650 | 37650 | 37200 | 28993 |
| 703 | 20231219 | 094800 | 179265758900 | 37600 | 37450 | 37600 | 37400 | 32293 |
| 704 | 20231219 | 094700 | 178055348800 | 37450 | 37000 | 37650 | 36950 | 84239 |
| 705 | 20231219 | 094600 | 174904725900 | 37000 | 36700 | 37050 | 36650 | 17555 |
| 706 | 20231219 | 094500 | 174256882500 | 36700 | 36850 | 36900 | 36650 | 24357 |
| 707 | 20231219 | 094400 | 173361679650 | 36850 | 37000 | 37050 | 36850 | 12427 |
| 708 | 20231219 | 094300 | 172903029100 | 37000 | 37050 | 37250 | 36900 | 33341 |
| 709 | 20231219 | 094200 | 171665958500 | 37050 | 36700 | 37100 | 36700 | 19768 |
| 710 | 20231219 | 094100 | 170938048800 | 36700 | 36950 | 37000 | 36700 | 22336 |
| 711 | 20231219 | 094000 | 170115891850 | 36950 | 36600 | 36950 | 36550 | 32885 |
| 712 | 20231219 | 093900 | 168906557050 | 36550 | 36650 | 36850 | 36550 | 70111 |
| 713 | 20231219 | 093800 | 166334779550 | 36650 | 37150 | 37200 | 36550 | 95016 |
| 714 | 20231219 | 093700 | 162833123800 | 37200 | 37200 | 37400 | 37050 | 27241 |
| 715 | 20231219 | 093600 | 161820165750 | 37250 | 37150 | 37300 | 37000 | 45235 |
| 716 | 20231219 | 093500 | 160141060100 | 37150 | 37400 | 37550 | 37050 | 53920 |
| 717 | 20231219 | 093400 | 158133830450 | 37400 | 37600 | 37750 | 37300 | 30650 |
| 718 | 20231219 | 093300 | 156984058950 | 37600 | 37750 | 37800 | 37050 | 130400 |
| 719 | 20231219 | 093200 | 152110924050 | 37800 | 38200 | 38300 | 37750 | 86646 |
| 720 | 20231219 | 093100 | 148818257450 | 38200 | 37450 | 38300 | 37400 | 128993 |
| 721 | 20231219 | 093000 | 143922701650 | 37450 | 37550 | 37900 | 37250 | 74792 |
| 722 | 20231219 | 092900 | 141112596750 | 37450 | 37200 | 38200 | 37100 | 215452 |
| 723 | 20231219 | 092800 | 132988592100 | 37150 | 37200 | 37450 | 37000 | 53502 |
| 724 | 20231219 | 092700 | 130994576750 | 37150 | 37050 | 37300 | 36900 | 40843 |
| 725 | 20231219 | 092600 | 129477798600 | 37050 | 37000 | 37300 | 36600 | 79284 |
| 726 | 20231219 | 092500 | 126544146950 | 37000 | 37200 | 37300 | 36650 | 107235 |
| 727 | 20231219 | 092400 | 122573782600 | 37200 | 37050 | 37650 | 37000 | 120107 |
| 728 | 20231219 | 092300 | 118089968550 | 37050 | 37300 | 37400 | 37000 | 124487 |
| 729 | 20231219 | 092200 | 113457572850 | 37300 | 36050 | 37800 | 36050 | 238050 |
| 730 | 20231219 | 092100 | 104637414800 | 36000 | 35600 | 36250 | 35600 | 111567 |
| 731 | 20231219 | 092000 | 100619246200 | 35600 | 35350 | 35600 | 35150 | 62896 |
| 732 | 20231219 | 091900 | 98391222500 | 35350 | 35650 | 35650 | 35050 | 93666 |
| 733 | 20231219 | 091800 | 95089500700 | 35650 | 35800 | 35900 | 35400 | 92452 |
| 734 | 20231219 | 091700 | 91802807600 | 35800 | 35950 | 36200 | 35750 | 53263 |
| 735 | 20231219 | 091600 | 89884189900 | 35900 | 36300 | 36400 | 35750 | 119617 |
| 736 | 20231219 | 091500 | 85580270800 | 36400 | 37000 | 37050 | 36050 | 137679 |
| 737 | 20231219 | 091400 | 80564169850 | 37050 | 36750 | 37200 | 36700 | 144867 |
| 738 | 20231219 | 091300 | 75209691300 | 36700 | 36250 | 36850 | 36050 | 151028 |
| 739 | 20231219 | 091200 | 69705327750 | 36250 | 36450 | 36450 | 36200 | 40712 |
| 740 | 20231219 | 091100 | 68222388100 | 36500 | 36500 | 36500 | 36500 | 0 |
| 741 | 20231219 | 091000 | 68222388100 | 36500 | 35700 | 36500 | 35650 | 184180 |
| 742 | 20231219 | 090900 | 61544150350 | 35650 | 36000 | 36050 | 35300 | 135513 |
| 743 | 20231219 | 090800 | 56695597050 | 36000 | 35550 | 36250 | 35400 | 200750 |
| 744 | 20231219 | 090700 | 49473366000 | 35400 | 35300 | 35650 | 35000 | 140281 |
| 745 | 20231219 | 090600 | 44526959550 | 35300 | 35300 | 35750 | 35000 | 229423 |
| 746 | 20231219 | 090500 | 36438374400 | 35350 | 34400 | 35400 | 34250 | 270355 |
| 747 | 20231219 | 090400 | 27030884850 | 34350 | 33450 | 34350 | 33250 | 229922 |
| 748 | 20231219 | 090300 | 19242537000 | 33450 | 33200 | 33700 | 32950 | 187584 |
| 749 | 20231219 | 090200 | 12987734600 | 33200 | 33200 | 33400 | 32600 | 392083 |
| 750 | 20231219 | 090100 | 0 | 29900 | 29900 | 29900 | 29900 | 0 |
| 751 | 20231219 | 090000 | 0 | 29900 | 29900 | 29900 | 29900 | 0 |