41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 212000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 22733 |
| 3 | 20231207 | 211900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 4 | 20231207 | 211800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 5 | 20231207 | 211700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 6 | 20231207 | 211600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 7 | 20231207 | 211500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 8 | 20231207 | 211400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 9 | 20231207 | 211300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 10 | 20231207 | 211200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 11 | 20231207 | 211100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 12 | 20231207 | 211000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 13 | 20231207 | 210900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 14 | 20231207 | 210800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 15 | 20231207 | 210700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 16 | 20231207 | 210600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 17 | 20231207 | 210500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 18 | 20231207 | 210400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 19 | 20231207 | 210300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 20 | 20231207 | 210200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 21 | 20231207 | 210100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 22 | 20231207 | 210000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 23 | 20231207 | 205900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 24 | 20231207 | 205800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 25 | 20231207 | 205700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 26 | 20231207 | 205600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 27 | 20231207 | 205500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 28 | 20231207 | 205400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 29 | 20231207 | 205300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 30 | 20231207 | 205200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 31 | 20231207 | 205100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 32 | 20231207 | 205000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 22733 |
| 33 | 20231207 | 204900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 34 | 20231207 | 204800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 35 | 20231207 | 204700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 36 | 20231207 | 204600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 37 | 20231207 | 204500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 38 | 20231207 | 204400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 39 | 20231207 | 204300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 40 | 20231207 | 204200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 41 | 20231207 | 204100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 42 | 20231207 | 204000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 43 | 20231207 | 203900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 44 | 20231207 | 203800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 45 | 20231207 | 203700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 46 | 20231207 | 203600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 47 | 20231207 | 203500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 48 | 20231207 | 203400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 49 | 20231207 | 203300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 50 | 20231207 | 203200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 51 | 20231207 | 203100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 52 | 20231207 | 203000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 53 | 20231207 | 202900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 54 | 20231207 | 202800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 55 | 20231207 | 202700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 56 | 20231207 | 202600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 57 | 20231207 | 202500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 58 | 20231207 | 202400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 59 | 20231207 | 202300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 60 | 20231207 | 202200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 61 | 20231207 | 202100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 62 | 20231207 | 202000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 22733 |
| 63 | 20231207 | 201900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 64 | 20231207 | 201800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 65 | 20231207 | 201700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 66 | 20231207 | 201600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 67 | 20231207 | 201500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 68 | 20231207 | 201400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 69 | 20231207 | 201300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 70 | 20231207 | 201200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 71 | 20231207 | 201100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 72 | 20231207 | 201000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 73 | 20231207 | 200900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 74 | 20231207 | 200800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 75 | 20231207 | 200700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 76 | 20231207 | 200600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 77 | 20231207 | 200500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 78 | 20231207 | 200400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 79 | 20231207 | 200300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 80 | 20231207 | 200200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 81 | 20231207 | 200100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 82 | 20231207 | 200000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 83 | 20231207 | 195900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 84 | 20231207 | 195800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 85 | 20231207 | 195700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 86 | 20231207 | 195600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 87 | 20231207 | 195500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 88 | 20231207 | 195400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 89 | 20231207 | 195300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 90 | 20231207 | 195200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 91 | 20231207 | 195100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 92 | 20231207 | 195000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 22733 |
| 93 | 20231207 | 194900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 94 | 20231207 | 194800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 95 | 20231207 | 194700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 96 | 20231207 | 194600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 97 | 20231207 | 194500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 98 | 20231207 | 194400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 99 | 20231207 | 194300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 100 | 20231207 | 194200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 101 | 20231207 | 194100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 102 | 20231207 | 194000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 103 | 20231207 | 193900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 104 | 20231207 | 193800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 105 | 20231207 | 193700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 106 | 20231207 | 193600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 107 | 20231207 | 193500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 108 | 20231207 | 193400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 109 | 20231207 | 193300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 110 | 20231207 | 193200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 111 | 20231207 | 193100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 112 | 20231207 | 193000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 113 | 20231207 | 192900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 114 | 20231207 | 192800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 115 | 20231207 | 192700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 116 | 20231207 | 192600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 117 | 20231207 | 192500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 118 | 20231207 | 192400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 119 | 20231207 | 192300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 120 | 20231207 | 192200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 121 | 20231207 | 192100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 122 | 20231207 | 192000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 22733 |
| 123 | 20231207 | 191900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 124 | 20231207 | 191800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 125 | 20231207 | 191700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 126 | 20231207 | 191600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 127 | 20231207 | 191500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 128 | 20231207 | 191400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 129 | 20231207 | 191300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 130 | 20231207 | 191200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 131 | 20231207 | 191100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 132 | 20231207 | 191000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 133 | 20231207 | 190900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 134 | 20231207 | 190800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 135 | 20231207 | 190700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 136 | 20231207 | 190600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 137 | 20231207 | 190500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 138 | 20231207 | 190400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 139 | 20231207 | 190300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 140 | 20231207 | 190200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 141 | 20231207 | 190100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 142 | 20231207 | 190000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 143 | 20231207 | 185900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 144 | 20231207 | 185800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 145 | 20231207 | 185700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 146 | 20231207 | 185600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 147 | 20231207 | 185500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 148 | 20231207 | 185400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 149 | 20231207 | 185300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 150 | 20231207 | 185200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 151 | 20231207 | 185100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 152 | 20231207 | 185000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 22733 |
| 153 | 20231207 | 184900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 154 | 20231207 | 184800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 155 | 20231207 | 184700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 156 | 20231207 | 184600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 157 | 20231207 | 184500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 158 | 20231207 | 184400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 159 | 20231207 | 184300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 160 | 20231207 | 184200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 161 | 20231207 | 184100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 162 | 20231207 | 184000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 163 | 20231207 | 183900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 164 | 20231207 | 183800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 165 | 20231207 | 183700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 166 | 20231207 | 183600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 167 | 20231207 | 183500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 168 | 20231207 | 183400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 169 | 20231207 | 183300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 170 | 20231207 | 183200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 171 | 20231207 | 183100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 172 | 20231207 | 183000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 173 | 20231207 | 182900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 174 | 20231207 | 182800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 175 | 20231207 | 182700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 176 | 20231207 | 182600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 177 | 20231207 | 182500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 178 | 20231207 | 182400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 179 | 20231207 | 182300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 180 | 20231207 | 182200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 181 | 20231207 | 182100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 182 | 20231207 | 182000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 22733 |
| 183 | 20231207 | 181900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 184 | 20231207 | 181800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 185 | 20231207 | 181700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 186 | 20231207 | 181600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 187 | 20231207 | 181500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 188 | 20231207 | 181400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 189 | 20231207 | 181300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 190 | 20231207 | 181200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 191 | 20231207 | 181100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 192 | 20231207 | 181000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 193 | 20231207 | 180900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 194 | 20231207 | 180800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 195 | 20231207 | 180700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 196 | 20231207 | 180600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 197 | 20231207 | 180500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 198 | 20231207 | 180400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 199 | 20231207 | 180300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 200 | 20231207 | 180200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 201 | 20231207 | 180100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 202 | 20231207 | 180000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 203 | 20231207 | 175900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 204 | 20231207 | 175800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 205 | 20231207 | 175700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 206 | 20231207 | 175600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 207 | 20231207 | 175500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 208 | 20231207 | 175400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 209 | 20231207 | 175300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 210 | 20231207 | 175200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 211 | 20231207 | 175100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 212 | 20231207 | 175000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 22733 |
| 213 | 20231207 | 174900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 214 | 20231207 | 174800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 215 | 20231207 | 174700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 216 | 20231207 | 174600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 217 | 20231207 | 174500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 218 | 20231207 | 174400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 219 | 20231207 | 174300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 220 | 20231207 | 174200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 221 | 20231207 | 174100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 222 | 20231207 | 174000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 223 | 20231207 | 173900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 224 | 20231207 | 173800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 225 | 20231207 | 173700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 226 | 20231207 | 173600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 227 | 20231207 | 173500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 228 | 20231207 | 173400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 229 | 20231207 | 173300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 230 | 20231207 | 173200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 231 | 20231207 | 173100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 232 | 20231207 | 173000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 233 | 20231207 | 172900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 234 | 20231207 | 172800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 235 | 20231207 | 172700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 236 | 20231207 | 172600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 237 | 20231207 | 172500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 238 | 20231207 | 172400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 239 | 20231207 | 172300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 240 | 20231207 | 172200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 241 | 20231207 | 172100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 242 | 20231207 | 172000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 22733 |
| 243 | 20231207 | 171900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 244 | 20231207 | 171800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 245 | 20231207 | 171700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 246 | 20231207 | 171600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 247 | 20231207 | 171500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 248 | 20231207 | 171400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 249 | 20231207 | 171300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 250 | 20231207 | 171200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 251 | 20231207 | 171100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 252 | 20231207 | 171000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 253 | 20231207 | 170900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 254 | 20231207 | 170800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 255 | 20231207 | 170700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 256 | 20231207 | 170600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 257 | 20231207 | 170500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 258 | 20231207 | 170400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 259 | 20231207 | 170300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 260 | 20231207 | 170200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 261 | 20231207 | 170100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 262 | 20231207 | 170000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 263 | 20231207 | 165900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 264 | 20231207 | 165800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 265 | 20231207 | 165700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 266 | 20231207 | 165600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 267 | 20231207 | 165500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 268 | 20231207 | 165400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 269 | 20231207 | 165300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 270 | 20231207 | 165200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 271 | 20231207 | 165100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 272 | 20231207 | 165000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 22733 |
| 273 | 20231207 | 164900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 274 | 20231207 | 164800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 275 | 20231207 | 164700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 276 | 20231207 | 164600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 277 | 20231207 | 164500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 278 | 20231207 | 164400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 279 | 20231207 | 164300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 280 | 20231207 | 164200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 281 | 20231207 | 164100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 282 | 20231207 | 164000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 283 | 20231207 | 163900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 284 | 20231207 | 163800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 285 | 20231207 | 163700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 286 | 20231207 | 163600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 287 | 20231207 | 163500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 288 | 20231207 | 163400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 289 | 20231207 | 163300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 290 | 20231207 | 163200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 291 | 20231207 | 163100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 292 | 20231207 | 163000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 293 | 20231207 | 162900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 294 | 20231207 | 162800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 295 | 20231207 | 162700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 296 | 20231207 | 162600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 297 | 20231207 | 162500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 298 | 20231207 | 162400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 299 | 20231207 | 162300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 300 | 20231207 | 162200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 301 | 20231207 | 162100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 302 | 20231207 | 162000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 22733 |
| 303 | 20231207 | 161900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 304 | 20231207 | 161800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 305 | 20231207 | 161700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 306 | 20231207 | 161600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 307 | 20231207 | 161500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 308 | 20231207 | 161400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 309 | 20231207 | 161300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 310 | 20231207 | 161200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 311 | 20231207 | 161100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 312 | 20231207 | 161000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 313 | 20231207 | 160900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 314 | 20231207 | 160800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 315 | 20231207 | 160700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 316 | 20231207 | 160600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 317 | 20231207 | 160500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 318 | 20231207 | 160400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 319 | 20231207 | 160300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 320 | 20231207 | 160200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 321 | 20231207 | 160100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 322 | 20231207 | 160000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 323 | 20231207 | 155900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 324 | 20231207 | 155800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 325 | 20231207 | 155700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 326 | 20231207 | 155600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 327 | 20231207 | 155500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 328 | 20231207 | 155400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 329 | 20231207 | 155300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 330 | 20231207 | 155200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 331 | 20231207 | 155100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 332 | 20231207 | 155000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 22733 |
| 333 | 20231207 | 154900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 334 | 20231207 | 154800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 335 | 20231207 | 154700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 336 | 20231207 | 154600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 337 | 20231207 | 154500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 338 | 20231207 | 154400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 339 | 20231207 | 154300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 340 | 20231207 | 154200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 341 | 20231207 | 154100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 342 | 20231207 | 154000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 343 | 20231207 | 153900 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 344 | 20231207 | 153800 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 345 | 20231207 | 153700 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 346 | 20231207 | 153600 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 347 | 20231207 | 153500 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 348 | 20231207 | 153400 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 349 | 20231207 | 153300 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 350 | 20231207 | 153200 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 351 | 20231207 | 153100 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 352 | 20231207 | 153000 | 201757319300 | 36350 | 36350 | 36350 | 36350 | 22733 |
| 353 | 20231207 | 152900 | 200930974750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 354 | 20231207 | 152800 | 200930974750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 355 | 20231207 | 152700 | 200930974750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 356 | 20231207 | 152600 | 200930974750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 357 | 20231207 | 152500 | 200930974750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 358 | 20231207 | 152400 | 200930974750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 359 | 20231207 | 152300 | 200930974750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 360 | 20231207 | 152200 | 200930974750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 361 | 20231207 | 152100 | 200930974750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 362 | 20231207 | 152000 | 200930974750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 363 | 20231207 | 151900 | 200930974750 | 36250 | 36250 | 36300 | 36150 | 11884 |
| 364 | 20231207 | 151800 | 200500097950 | 36250 | 36100 | 36300 | 36100 | 5582 |
| 365 | 20231207 | 151700 | 200297876050 | 36200 | 36000 | 36200 | 35950 | 10894 |
| 366 | 20231207 | 151600 | 199905057600 | 36000 | 36000 | 36100 | 35900 | 11082 |
| 367 | 20231207 | 151500 | 199506219250 | 36000 | 36200 | 36250 | 36000 | 11268 |
| 368 | 20231207 | 151400 | 199099658750 | 36200 | 36400 | 36400 | 36200 | 3833 |
| 369 | 20231207 | 151300 | 198960618100 | 36400 | 36250 | 36450 | 36200 | 2788 |
| 370 | 20231207 | 151200 | 198859352750 | 36350 | 36600 | 36600 | 36250 | 5028 |
| 371 | 20231207 | 151100 | 198676377250 | 36600 | 36450 | 36600 | 36450 | 3855 |
| 372 | 20231207 | 151000 | 198535582900 | 36450 | 36350 | 36500 | 36250 | 3307 |
| 373 | 20231207 | 150900 | 198415220450 | 36350 | 36350 | 36350 | 36050 | 14347 |
| 374 | 20231207 | 150800 | 197896165750 | 36350 | 36700 | 36700 | 36350 | 8673 |
| 375 | 20231207 | 150700 | 197579785500 | 36700 | 37000 | 37050 | 36600 | 4695 |
| 376 | 20231207 | 150600 | 197406765550 | 37000 | 36950 | 37050 | 36900 | 5092 |
| 377 | 20231207 | 150500 | 197218476150 | 36950 | 36900 | 36950 | 36850 | 3548 |
| 378 | 20231207 | 150400 | 197087600600 | 36900 | 36600 | 36900 | 36600 | 4826 |
| 379 | 20231207 | 150300 | 196910347950 | 36600 | 36550 | 36650 | 36550 | 2823 |
| 380 | 20231207 | 150200 | 196807039350 | 36550 | 36700 | 36750 | 36550 | 4285 |
| 381 | 20231207 | 150100 | 196650087200 | 36700 | 36500 | 36700 | 36450 | 2901 |
| 382 | 20231207 | 150000 | 196544034200 | 36450 | 36400 | 36650 | 36350 | 6425 |
| 383 | 20231207 | 145900 | 196309723500 | 36400 | 36700 | 36750 | 36300 | 10382 |
| 384 | 20231207 | 145800 | 195930948850 | 36700 | 37000 | 37000 | 36700 | 8267 |
| 385 | 20231207 | 145700 | 195626819900 | 36850 | 37000 | 37100 | 36850 | 3618 |
| 386 | 20231207 | 145600 | 195493136500 | 37050 | 37200 | 37200 | 37000 | 3308 |
| 387 | 20231207 | 145500 | 195370210050 | 37200 | 37100 | 37250 | 37100 | 3700 |
| 388 | 20231207 | 145400 | 195232625700 | 37100 | 37000 | 37150 | 36950 | 1983 |
| 389 | 20231207 | 145300 | 195159100900 | 37000 | 36800 | 37000 | 36800 | 3499 |
| 390 | 20231207 | 145200 | 195030036850 | 36800 | 36800 | 36850 | 36750 | 4095 |
| 391 | 20231207 | 145100 | 194879344600 | 36800 | 36900 | 36950 | 36800 | 3516 |
| 392 | 20231207 | 145000 | 194749810550 | 36900 | 36850 | 36950 | 36850 | 1990 |
| 393 | 20231207 | 144900 | 194676401450 | 36850 | 37000 | 37050 | 36850 | 3576 |
| 394 | 20231207 | 144800 | 194544472150 | 37000 | 37050 | 37050 | 36950 | 2641 |
| 395 | 20231207 | 144700 | 194446727750 | 37000 | 37000 | 37100 | 37000 | 2798 |
| 396 | 20231207 | 144600 | 194343193250 | 37100 | 36950 | 37100 | 36950 | 1775 |
| 397 | 20231207 | 144500 | 194277451050 | 37000 | 36900 | 37000 | 36900 | 1542 |
| 398 | 20231207 | 144400 | 194220531850 | 36900 | 36900 | 37000 | 36850 | 2935 |
| 399 | 20231207 | 144300 | 194112312650 | 36900 | 37050 | 37050 | 36850 | 2993 |
| 400 | 20231207 | 144200 | 194001777050 | 37000 | 37200 | 37350 | 37000 | 2562 |
| 401 | 20231207 | 144100 | 193906518100 | 37100 | 37050 | 37200 | 37000 | 1936 |
| 402 | 20231207 | 144000 | 193834758300 | 37050 | 37100 | 37100 | 36950 | 909 |
| 403 | 20231207 | 143900 | 193801077400 | 37100 | 36900 | 37100 | 36750 | 6127 |
| 404 | 20231207 | 143800 | 193575063100 | 36900 | 37150 | 37150 | 36900 | 3751 |
| 405 | 20231207 | 143700 | 193436307500 | 37100 | 37350 | 37400 | 37100 | 4613 |
| 406 | 20231207 | 143600 | 193264290650 | 37300 | 37350 | 37350 | 37300 | 2266 |
| 407 | 20231207 | 143500 | 193179677250 | 37350 | 37250 | 37350 | 37250 | 4245 |
| 408 | 20231207 | 143400 | 193021300450 | 37300 | 37200 | 37300 | 37200 | 1239 |
| 409 | 20231207 | 143300 | 192975146800 | 37250 | 37200 | 37250 | 37200 | 1682 |
| 410 | 20231207 | 143200 | 192912537850 | 37250 | 37000 | 37300 | 36950 | 4036 |
| 411 | 20231207 | 143100 | 192762471100 | 37000 | 36950 | 37000 | 36900 | 924 |
| 412 | 20231207 | 143000 | 192728334550 | 36900 | 36900 | 36950 | 36850 | 1479 |
| 413 | 20231207 | 142900 | 192673788600 | 36900 | 36900 | 36950 | 36850 | 972 |
| 414 | 20231207 | 142800 | 192637941800 | 36900 | 36900 | 36950 | 36800 | 2649 |
| 415 | 20231207 | 142700 | 192540336200 | 36950 | 36900 | 37050 | 36850 | 2144 |
| 416 | 20231207 | 142600 | 192461153850 | 36900 | 36850 | 37000 | 36800 | 2709 |
| 417 | 20231207 | 142500 | 192361302000 | 36850 | 37100 | 37200 | 36700 | 6884 |
| 418 | 20231207 | 142400 | 192107410600 | 37100 | 37400 | 37400 | 37100 | 4792 |
| 419 | 20231207 | 142300 | 191928482200 | 37400 | 37350 | 37400 | 37300 | 3392 |
| 420 | 20231207 | 142200 | 191801752650 | 37350 | 37500 | 37550 | 37300 | 7386 |
| 421 | 20231207 | 142100 | 191525130150 | 37550 | 37350 | 37600 | 37350 | 10782 |
| 422 | 20231207 | 142000 | 191120982550 | 37350 | 37050 | 37400 | 37000 | 3372 |
| 423 | 20231207 | 141900 | 190995282300 | 37050 | 36850 | 37100 | 36800 | 1539 |
| 424 | 20231207 | 141800 | 190938449150 | 36800 | 37200 | 37200 | 36750 | 5871 |
| 425 | 20231207 | 141700 | 190721532000 | 37200 | 37250 | 37350 | 37100 | 5883 |
| 426 | 20231207 | 141600 | 190502582950 | 37300 | 37250 | 37400 | 37200 | 12600 |
| 427 | 20231207 | 141500 | 190032233000 | 37250 | 37050 | 37250 | 36950 | 5484 |
| 428 | 20231207 | 141400 | 189828832300 | 37000 | 36750 | 37100 | 36750 | 7977 |
| 429 | 20231207 | 141300 | 189533655300 | 36850 | 36800 | 36850 | 36600 | 3951 |
| 430 | 20231207 | 141200 | 189388536350 | 36850 | 36850 | 37100 | 36750 | 12452 |
| 431 | 20231207 | 141100 | 188928230250 | 37000 | 36500 | 37000 | 36500 | 13883 |
| 432 | 20231207 | 141000 | 188418342000 | 36550 | 36100 | 36600 | 36100 | 16299 |
| 433 | 20231207 | 140900 | 187824421650 | 36100 | 36150 | 36200 | 36050 | 6904 |
| 434 | 20231207 | 140800 | 187575177600 | 36150 | 36200 | 36350 | 36100 | 5119 |
| 435 | 20231207 | 140700 | 187389804650 | 36200 | 36000 | 36300 | 35950 | 9462 |
| 436 | 20231207 | 140600 | 187047758000 | 36000 | 36450 | 36500 | 35950 | 25389 |
| 437 | 20231207 | 140500 | 186130224650 | 36450 | 36550 | 36600 | 36400 | 8724 |
| 438 | 20231207 | 140400 | 185811901900 | 36600 | 36500 | 36650 | 36450 | 4508 |
| 439 | 20231207 | 140300 | 185647127450 | 36450 | 36500 | 36500 | 36400 | 8621 |
| 440 | 20231207 | 140200 | 185332878900 | 36500 | 36650 | 36750 | 36500 | 8782 |
| 441 | 20231207 | 140100 | 185011189200 | 36700 | 36500 | 36800 | 36350 | 10580 |
| 442 | 20231207 | 140000 | 184624513350 | 36500 | 37050 | 37100 | 36400 | 23116 |
| 443 | 20231207 | 135900 | 183775372400 | 37050 | 37350 | 37350 | 37050 | 5149 |
| 444 | 20231207 | 135800 | 183583892950 | 37350 | 37350 | 37450 | 37350 | 2572 |
| 445 | 20231207 | 135700 | 183487728400 | 37350 | 37350 | 37400 | 37300 | 2709 |
| 446 | 20231207 | 135600 | 183386606150 | 37300 | 37700 | 37750 | 37300 | 5696 |
| 447 | 20231207 | 135500 | 183172429500 | 37700 | 37450 | 37700 | 37400 | 9457 |
| 448 | 20231207 | 135400 | 182817714700 | 37450 | 37300 | 37450 | 37200 | 6506 |
| 449 | 20231207 | 135300 | 182574586900 | 37300 | 37000 | 37300 | 37000 | 3877 |
| 450 | 20231207 | 135200 | 182430622700 | 36950 | 37250 | 37250 | 36900 | 19414 |
| 451 | 20231207 | 135100 | 181711496450 | 37250 | 37300 | 37300 | 37150 | 6337 |
| 452 | 20231207 | 135000 | 181475751400 | 37250 | 37250 | 37350 | 37150 | 5746 |
| 453 | 20231207 | 134900 | 181261713700 | 37150 | 37500 | 37550 | 37150 | 15371 |
| 454 | 20231207 | 134800 | 180688882900 | 37500 | 37600 | 37600 | 37450 | 4285 |
| 455 | 20231207 | 134700 | 180528063000 | 37600 | 37650 | 37750 | 37550 | 3284 |
| 456 | 20231207 | 134600 | 180404500100 | 37650 | 37600 | 37750 | 37550 | 3158 |
| 457 | 20231207 | 134500 | 180285563200 | 37600 | 37650 | 37700 | 37550 | 4242 |
| 458 | 20231207 | 134400 | 180126042850 | 37600 | 37350 | 37600 | 37350 | 5382 |
| 459 | 20231207 | 134300 | 179924352550 | 37350 | 37400 | 37550 | 37350 | 9735 |
| 460 | 20231207 | 134200 | 179559879900 | 37400 | 37650 | 37650 | 37300 | 14656 |
| 461 | 20231207 | 134100 | 179010709000 | 37650 | 37850 | 37950 | 37650 | 5094 |
| 462 | 20231207 | 134000 | 178818135100 | 37900 | 38000 | 38000 | 37800 | 2253 |
| 463 | 20231207 | 133900 | 178732707950 | 37900 | 37550 | 38050 | 37550 | 8762 |
| 464 | 20231207 | 133800 | 178401091750 | 37550 | 37750 | 37750 | 37450 | 24287 |
| 465 | 20231207 | 133700 | 177489004950 | 37750 | 37850 | 37900 | 37700 | 6932 |
| 466 | 20231207 | 133600 | 177227042000 | 37850 | 38000 | 38050 | 37850 | 6460 |
| 467 | 20231207 | 133500 | 176981927850 | 38000 | 37900 | 38050 | 37750 | 9401 |
| 468 | 20231207 | 133400 | 176625382600 | 37850 | 37950 | 37950 | 37800 | 10947 |
| 469 | 20231207 | 133300 | 176211017650 | 37950 | 38200 | 38250 | 37950 | 16521 |
| 470 | 20231207 | 133200 | 175582310300 | 38250 | 38350 | 38400 | 38200 | 6221 |
| 471 | 20231207 | 133100 | 175344090550 | 38350 | 38350 | 38400 | 38300 | 2078 |
| 472 | 20231207 | 133000 | 175264430250 | 38350 | 38400 | 38450 | 38300 | 3119 |
| 473 | 20231207 | 132900 | 175144809050 | 38400 | 38550 | 38550 | 38350 | 2820 |
| 474 | 20231207 | 132800 | 175036420500 | 38550 | 38550 | 38600 | 38350 | 3967 |
| 475 | 20231207 | 132700 | 174883857250 | 38650 | 38800 | 38850 | 38550 | 9818 |
| 476 | 20231207 | 132600 | 174503921850 | 38850 | 38400 | 38850 | 38350 | 12157 |
| 477 | 20231207 | 132500 | 174034526900 | 38350 | 38400 | 38450 | 38350 | 1963 |
| 478 | 20231207 | 132400 | 173959194150 | 38400 | 38550 | 38550 | 38400 | 3327 |
| 479 | 20231207 | 132300 | 173831080850 | 38550 | 38300 | 38550 | 38250 | 4388 |
| 480 | 20231207 | 132200 | 173662789650 | 38300 | 38400 | 38450 | 38300 | 3353 |
| 481 | 20231207 | 132100 | 173534217600 | 38400 | 38500 | 38500 | 38400 | 2130 |
| 482 | 20231207 | 132000 | 173452330650 | 38500 | 38550 | 38550 | 38450 | 2095 |
| 483 | 20231207 | 131900 | 173371662250 | 38500 | 38650 | 38650 | 38500 | 1527 |
| 484 | 20231207 | 131800 | 173312753150 | 38650 | 38550 | 38650 | 38500 | 2387 |
| 485 | 20231207 | 131700 | 173220658700 | 38550 | 38450 | 38550 | 38450 | 1506 |
| 486 | 20231207 | 131600 | 173162652850 | 38450 | 38350 | 38700 | 38300 | 3972 |
| 487 | 20231207 | 131500 | 173009609150 | 38350 | 38250 | 38550 | 38200 | 5149 |
| 488 | 20231207 | 131400 | 172812389600 | 38250 | 38400 | 38450 | 38200 | 5442 |
| 489 | 20231207 | 131300 | 172604101800 | 38450 | 38450 | 38500 | 38350 | 2677 |
| 490 | 20231207 | 131200 | 172501198200 | 38450 | 38300 | 38450 | 38250 | 4164 |
| 491 | 20231207 | 131100 | 172341604000 | 38300 | 38500 | 38550 | 38250 | 6360 |
| 492 | 20231207 | 131000 | 172097124850 | 38550 | 38550 | 38600 | 38500 | 6512 |
| 493 | 20231207 | 130900 | 171846108550 | 38550 | 38600 | 38650 | 38550 | 2028 |
| 494 | 20231207 | 130800 | 171767879750 | 38600 | 38700 | 38750 | 38600 | 4746 |
| 495 | 20231207 | 130700 | 171584420500 | 38700 | 38650 | 38700 | 38550 | 2644 |
| 496 | 20231207 | 130600 | 171482236700 | 38600 | 38500 | 38650 | 38500 | 3803 |
| 497 | 20231207 | 130500 | 171335478250 | 38500 | 38400 | 38600 | 38400 | 3714 |
| 498 | 20231207 | 130400 | 171192497250 | 38400 | 38300 | 38400 | 38200 | 7918 |
| 499 | 20231207 | 130300 | 170889643400 | 38300 | 38400 | 38500 | 38250 | 8384 |
| 500 | 20231207 | 130200 | 170568055950 | 38400 | 38600 | 38650 | 38400 | 6170 |
| 501 | 20231207 | 130100 | 170330617700 | 38650 | 38350 | 38650 | 38350 | 5164 |
| 502 | 20231207 | 130000 | 170132111850 | 38400 | 38350 | 38600 | 38350 | 8586 |
| 503 | 20231207 | 125900 | 169802023100 | 38300 | 38800 | 38850 | 38300 | 17435 |
| 504 | 20231207 | 125800 | 169129433650 | 38850 | 39000 | 39000 | 38800 | 2545 |
| 505 | 20231207 | 125700 | 169030538600 | 39000 | 39050 | 39150 | 39000 | 4215 |
| 506 | 20231207 | 125600 | 168865940800 | 39050 | 39100 | 39150 | 38950 | 4920 |
| 507 | 20231207 | 125500 | 168673844650 | 39100 | 38800 | 39100 | 38750 | 5022 |
| 508 | 20231207 | 125400 | 168478314050 | 38800 | 38750 | 38850 | 38700 | 3514 |
| 509 | 20231207 | 125300 | 168342071750 | 38750 | 38900 | 38900 | 38700 | 5294 |
| 510 | 20231207 | 125200 | 168136692200 | 38850 | 38750 | 38900 | 38700 | 2570 |
| 511 | 20231207 | 125100 | 168036918700 | 38800 | 38900 | 38900 | 38650 | 11811 |
| 512 | 20231207 | 125000 | 167579167150 | 38850 | 39100 | 39100 | 38850 | 6794 |
| 513 | 20231207 | 124900 | 167314347550 | 39050 | 39050 | 39200 | 39050 | 4801 |
| 514 | 20231207 | 124800 | 167126649850 | 39050 | 39050 | 39100 | 39000 | 2618 |
| 515 | 20231207 | 124700 | 167024454500 | 39050 | 39100 | 39200 | 39050 | 3945 |
| 516 | 20231207 | 124600 | 166870124300 | 39050 | 39200 | 39350 | 39050 | 8443 |
| 517 | 20231207 | 124500 | 166539018050 | 39150 | 39100 | 39150 | 38950 | 4766 |
| 518 | 20231207 | 124400 | 166352905700 | 39050 | 39000 | 39100 | 38950 | 6472 |
| 519 | 20231207 | 124300 | 166100168050 | 39050 | 38900 | 39050 | 38850 | 3702 |
| 520 | 20231207 | 124200 | 165955901150 | 38800 | 38750 | 38950 | 38750 | 5634 |
| 521 | 20231207 | 124100 | 165737151400 | 38700 | 38900 | 38950 | 38650 | 9725 |
| 522 | 20231207 | 124000 | 165359720150 | 38900 | 38700 | 38950 | 38650 | 9911 |
| 523 | 20231207 | 123900 | 164974561700 | 38700 | 39200 | 39200 | 38650 | 27436 |
| 524 | 20231207 | 123800 | 163907989700 | 39250 | 39350 | 39350 | 39000 | 18359 |
| 525 | 20231207 | 123700 | 163189272650 | 39350 | 39500 | 39550 | 39250 | 11354 |
| 526 | 20231207 | 123600 | 162742381050 | 39500 | 39600 | 39600 | 39400 | 7381 |
| 527 | 20231207 | 123500 | 162450870750 | 39650 | 39500 | 39700 | 39350 | 14252 |
| 528 | 20231207 | 123400 | 161888020800 | 39500 | 39900 | 39900 | 39500 | 22110 |
| 529 | 20231207 | 123300 | 161010907550 | 39850 | 39700 | 40000 | 39650 | 52381 |
| 530 | 20231207 | 123200 | 158920907050 | 39700 | 39350 | 39800 | 39300 | 27933 |
| 531 | 20231207 | 123100 | 157814955800 | 39450 | 39200 | 39450 | 39150 | 20567 |
| 532 | 20231207 | 123000 | 157005503700 | 39200 | 39050 | 39200 | 38950 | 5161 |
| 533 | 20231207 | 122900 | 156803821200 | 39050 | 39050 | 39150 | 39000 | 3264 |
| 534 | 20231207 | 122800 | 156676238600 | 39150 | 38800 | 39400 | 38800 | 13566 |
| 535 | 20231207 | 122700 | 156145686050 | 38850 | 38950 | 38950 | 38800 | 4638 |
| 536 | 20231207 | 122600 | 155965345050 | 38950 | 39050 | 39100 | 38900 | 7509 |
| 537 | 20231207 | 122500 | 155672633350 | 39050 | 38850 | 39100 | 38800 | 6047 |
| 538 | 20231207 | 122400 | 155437112050 | 38750 | 39200 | 39200 | 38750 | 10533 |
| 539 | 20231207 | 122300 | 155026106950 | 39200 | 39450 | 39650 | 39150 | 27833 |
| 540 | 20231207 | 122200 | 153927251900 | 39450 | 38800 | 39500 | 38750 | 25672 |
| 541 | 20231207 | 122100 | 152923204000 | 38800 | 38550 | 38800 | 38550 | 4388 |
| 542 | 20231207 | 122000 | 152753579650 | 38550 | 38450 | 38600 | 38400 | 3362 |
| 543 | 20231207 | 121900 | 152624154200 | 38450 | 38400 | 38550 | 38400 | 3220 |
| 544 | 20231207 | 121800 | 152500350300 | 38400 | 38300 | 38400 | 38250 | 1665 |
| 545 | 20231207 | 121700 | 152436561750 | 38300 | 38300 | 38350 | 38150 | 7380 |
| 546 | 20231207 | 121600 | 152154375300 | 38350 | 38300 | 38350 | 38250 | 3913 |
| 547 | 20231207 | 121500 | 152004487500 | 38300 | 38350 | 38450 | 38300 | 3168 |
| 548 | 20231207 | 121400 | 151882980300 | 38350 | 38500 | 38500 | 38350 | 1961 |
| 549 | 20231207 | 121300 | 151807653700 | 38500 | 38250 | 38500 | 38250 | 3056 |
| 550 | 20231207 | 121200 | 151690555650 | 38250 | 38450 | 38500 | 38200 | 9056 |
| 551 | 20231207 | 121100 | 151343347850 | 38500 | 38700 | 38700 | 38500 | 4158 |
| 552 | 20231207 | 121000 | 151182944250 | 38700 | 38400 | 38750 | 38400 | 7203 |
| 553 | 20231207 | 120900 | 150904871750 | 38400 | 38400 | 38450 | 38200 | 10661 |
| 554 | 20231207 | 120800 | 150496496250 | 38350 | 38950 | 39050 | 38300 | 17467 |
| 555 | 20231207 | 120700 | 149821709300 | 39000 | 39000 | 39050 | 38900 | 4358 |
| 556 | 20231207 | 120600 | 149651878500 | 39000 | 39150 | 39150 | 38950 | 6537 |
| 557 | 20231207 | 120500 | 149396617350 | 39100 | 38650 | 39200 | 38650 | 9481 |
| 558 | 20231207 | 120400 | 149027013300 | 38700 | 38900 | 38950 | 38650 | 6626 |
| 559 | 20231207 | 120300 | 148769727850 | 38950 | 38850 | 38950 | 38600 | 11671 |
| 560 | 20231207 | 120200 | 148317609050 | 38900 | 38850 | 39000 | 38800 | 6090 |
| 561 | 20231207 | 120100 | 148080746850 | 38950 | 39150 | 39150 | 38750 | 8618 |
| 562 | 20231207 | 120000 | 147745202200 | 39100 | 39200 | 39200 | 38900 | 8569 |
| 563 | 20231207 | 115900 | 147410151950 | 39200 | 38900 | 39450 | 38600 | 30305 |
| 564 | 20231207 | 115800 | 146227782350 | 38900 | 39100 | 39150 | 38900 | 10690 |
| 565 | 20231207 | 115700 | 145811129200 | 39000 | 39400 | 39500 | 38850 | 38448 |
| 566 | 20231207 | 115600 | 144302732250 | 39450 | 39150 | 39450 | 39150 | 32301 |
| 567 | 20231207 | 115500 | 143033369000 | 39200 | 38500 | 39200 | 38300 | 32123 |
| 568 | 20231207 | 115400 | 141785210350 | 38500 | 38500 | 38650 | 38450 | 15994 |
| 569 | 20231207 | 115300 | 141168975800 | 38450 | 37950 | 38450 | 37950 | 7624 |
| 570 | 20231207 | 115200 | 140877623650 | 37950 | 37850 | 37950 | 37750 | 5068 |
| 571 | 20231207 | 115100 | 140685724350 | 37900 | 37950 | 38000 | 37750 | 5806 |
| 572 | 20231207 | 115000 | 140466038950 | 38000 | 38300 | 38300 | 37950 | 13941 |
| 573 | 20231207 | 114900 | 139933625850 | 38250 | 38000 | 38300 | 37950 | 16442 |
| 574 | 20231207 | 114800 | 139306580900 | 38000 | 37700 | 38050 | 37700 | 10156 |
| 575 | 20231207 | 114700 | 138921828350 | 37750 | 37450 | 37750 | 37450 | 9423 |
| 576 | 20231207 | 114600 | 138567818400 | 37600 | 37750 | 37850 | 37450 | 10667 |
| 577 | 20231207 | 114500 | 138166286700 | 37700 | 37550 | 37800 | 37450 | 19934 |
| 578 | 20231207 | 114400 | 137416159400 | 37550 | 37800 | 37850 | 37500 | 24577 |
| 579 | 20231207 | 114300 | 136491893050 | 37750 | 37850 | 37950 | 37750 | 8680 |
| 580 | 20231207 | 114200 | 136163592650 | 37850 | 38100 | 38100 | 37650 | 33032 |
| 581 | 20231207 | 114100 | 134913198700 | 38100 | 38250 | 38350 | 38100 | 8032 |
| 582 | 20231207 | 114000 | 134606079200 | 38250 | 38100 | 38300 | 38000 | 11684 |
| 583 | 20231207 | 113900 | 134160716200 | 38100 | 38300 | 38300 | 38100 | 9130 |
| 584 | 20231207 | 113800 | 133812068300 | 38300 | 38300 | 38300 | 38050 | 13526 |
| 585 | 20231207 | 113700 | 133295960900 | 38250 | 38150 | 38300 | 38050 | 16916 |
| 586 | 20231207 | 113600 | 132650480900 | 38150 | 38400 | 38550 | 38100 | 23294 |
| 587 | 20231207 | 113500 | 131759249800 | 38400 | 38600 | 38750 | 38350 | 13326 |
| 588 | 20231207 | 113400 | 131245131500 | 38700 | 38850 | 38900 | 38300 | 33025 |
| 589 | 20231207 | 113300 | 129971642250 | 38850 | 39000 | 39050 | 38850 | 7083 |
| 590 | 20231207 | 113200 | 129696076650 | 39000 | 39050 | 39050 | 38850 | 5142 |
| 591 | 20231207 | 113100 | 129495810500 | 39000 | 39100 | 39250 | 38850 | 10537 |
| 592 | 20231207 | 113000 | 129084367750 | 39100 | 39300 | 39350 | 39100 | 9885 |
| 593 | 20231207 | 112900 | 128696558000 | 39300 | 39500 | 39500 | 39000 | 11431 |
| 594 | 20231207 | 112800 | 128247035250 | 39500 | 38950 | 39550 | 38900 | 21316 |
| 595 | 20231207 | 112700 | 127410317500 | 38950 | 38900 | 39000 | 38600 | 14615 |
| 596 | 20231207 | 112600 | 126844301400 | 38850 | 39250 | 39300 | 38850 | 10779 |
| 597 | 20231207 | 112500 | 126422889150 | 39250 | 39100 | 39350 | 39050 | 6805 |
| 598 | 20231207 | 112400 | 126155956850 | 39050 | 39400 | 39450 | 38950 | 15651 |
| 599 | 20231207 | 112300 | 125543279000 | 39450 | 38900 | 39800 | 38800 | 24590 |
| 600 | 20231207 | 112200 | 124579464550 | 38900 | 38650 | 38900 | 38650 | 18411 |
| 601 | 20231207 | 112100 | 123865174100 | 38650 | 38600 | 38650 | 38450 | 31126 |
| 602 | 20231207 | 112000 | 122665773800 | 38600 | 38950 | 39100 | 38550 | 33038 |
| 603 | 20231207 | 111900 | 121384929300 | 38900 | 38950 | 39100 | 38900 | 28176 |
| 604 | 20231207 | 111800 | 120287613500 | 39000 | 39250 | 39400 | 39000 | 22982 |
| 605 | 20231207 | 111700 | 119386777100 | 39200 | 39450 | 39550 | 39000 | 40431 |
| 606 | 20231207 | 111600 | 117802766900 | 39450 | 40000 | 40100 | 39400 | 23164 |
| 607 | 20231207 | 111500 | 116884001550 | 40000 | 39700 | 40200 | 39650 | 38173 |
| 608 | 20231207 | 111400 | 115356762050 | 39800 | 39400 | 39800 | 39350 | 32037 |
| 609 | 20231207 | 111300 | 114087426650 | 39350 | 39450 | 39600 | 39150 | 41256 |
| 610 | 20231207 | 111200 | 112463585300 | 39450 | 39850 | 39900 | 39450 | 48844 |
| 611 | 20231207 | 111100 | 110526247700 | 39900 | 40100 | 40200 | 39800 | 36139 |
| 612 | 20231207 | 111000 | 109083315550 | 40100 | 40750 | 40750 | 40000 | 66429 |
| 613 | 20231207 | 110900 | 106404107350 | 40750 | 39800 | 40750 | 39700 | 59666 |
| 614 | 20231207 | 110800 | 104003659550 | 39800 | 40200 | 40450 | 39700 | 74589 |
| 615 | 20231207 | 110700 | 101005465150 | 40250 | 40000 | 40350 | 39800 | 77806 |
| 616 | 20231207 | 110600 | 97886140550 | 40000 | 39750 | 40050 | 39550 | 62233 |
| 617 | 20231207 | 110500 | 95410516900 | 39700 | 39250 | 39750 | 39250 | 56082 |
| 618 | 20231207 | 110400 | 93193730250 | 39250 | 39350 | 39450 | 39150 | 58463 |
| 619 | 20231207 | 110300 | 90894979550 | 39350 | 38650 | 39350 | 38500 | 70006 |
| 620 | 20231207 | 110200 | 88167970150 | 38650 | 38750 | 38800 | 38600 | 18535 |
| 621 | 20231207 | 110100 | 87450811200 | 38800 | 38800 | 38850 | 38600 | 31901 |
| 622 | 20231207 | 110000 | 86215052950 | 38800 | 38150 | 38800 | 38150 | 36827 |
| 623 | 20231207 | 105900 | 84795038950 | 38150 | 37900 | 38200 | 37800 | 13334 |
| 624 | 20231207 | 105800 | 84288981650 | 37900 | 38400 | 38400 | 37650 | 48660 |
| 625 | 20231207 | 105700 | 82442321850 | 38400 | 38150 | 38450 | 38150 | 14879 |
| 626 | 20231207 | 105600 | 81871983050 | 38150 | 38450 | 38450 | 37950 | 45809 |
| 627 | 20231207 | 105500 | 80121954800 | 38500 | 38450 | 38900 | 38400 | 89015 |
| 628 | 20231207 | 105400 | 76679373950 | 38450 | 38300 | 38500 | 38250 | 47455 |
| 629 | 20231207 | 105300 | 74857241400 | 38300 | 38200 | 38400 | 38050 | 57400 |
| 630 | 20231207 | 105200 | 72664069700 | 38250 | 37400 | 38300 | 37250 | 68198 |
| 631 | 20231207 | 105100 | 70079322250 | 37400 | 37350 | 37600 | 37300 | 24788 |
| 632 | 20231207 | 105000 | 69151950800 | 37350 | 37600 | 37850 | 37250 | 48289 |
| 633 | 20231207 | 104900 | 67340425150 | 37600 | 37800 | 38000 | 37450 | 114872 |
| 634 | 20231207 | 104800 | 63004096300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 635 | 20231207 | 104700 | 63004096300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 636 | 20231207 | 104600 | 63004096300 | 37550 | 36900 | 37550 | 36850 | 47450 |
| 637 | 20231207 | 104500 | 61230474200 | 36950 | 36950 | 37050 | 36900 | 2956 |
| 638 | 20231207 | 104400 | 61121177200 | 36950 | 36850 | 37050 | 36850 | 5024 |
| 639 | 20231207 | 104300 | 60935412300 | 36850 | 36800 | 36900 | 36500 | 7668 |
| 640 | 20231207 | 104200 | 60654435200 | 36800 | 37000 | 37100 | 36800 | 5865 |
| 641 | 20231207 | 104100 | 60437845600 | 37000 | 37100 | 37100 | 36950 | 9043 |
| 642 | 20231207 | 104000 | 60103160150 | 37100 | 36950 | 37150 | 36950 | 12525 |
| 643 | 20231207 | 103900 | 59639027300 | 36950 | 37350 | 37350 | 36750 | 25437 |
| 644 | 20231207 | 103800 | 58695216100 | 37350 | 37050 | 37350 | 37000 | 32510 |
| 645 | 20231207 | 103700 | 57483995300 | 37050 | 36550 | 37150 | 36550 | 28314 |
| 646 | 20231207 | 103600 | 56438157200 | 36550 | 36350 | 36600 | 36300 | 4804 |
| 647 | 20231207 | 103500 | 56262946550 | 36350 | 36250 | 36450 | 36200 | 3986 |
| 648 | 20231207 | 103400 | 56118096500 | 36200 | 36250 | 36300 | 36150 | 3327 |
| 649 | 20231207 | 103300 | 55997591600 | 36300 | 36050 | 36300 | 36000 | 4991 |
| 650 | 20231207 | 103200 | 55817239700 | 36100 | 36000 | 36100 | 35950 | 4792 |
| 651 | 20231207 | 103100 | 55644722900 | 36000 | 36150 | 36150 | 35950 | 8475 |
| 652 | 20231207 | 103000 | 55339507100 | 36150 | 36050 | 36200 | 36050 | 3632 |
| 653 | 20231207 | 102900 | 55208383900 | 36100 | 36350 | 36400 | 36050 | 5309 |
| 654 | 20231207 | 102800 | 55016193950 | 36350 | 36350 | 36500 | 36300 | 9215 |
| 655 | 20231207 | 102700 | 54680915900 | 36350 | 36150 | 36350 | 36150 | 7759 |
| 656 | 20231207 | 102600 | 54399543800 | 36200 | 36050 | 36200 | 36050 | 4360 |
| 657 | 20231207 | 102500 | 54242084900 | 36050 | 36000 | 36100 | 35900 | 8008 |
| 658 | 20231207 | 102400 | 53953744850 | 35900 | 36250 | 36250 | 35800 | 26164 |
| 659 | 20231207 | 102300 | 53011271750 | 36250 | 36150 | 36300 | 36150 | 8558 |
| 660 | 20231207 | 102200 | 52701356450 | 36200 | 36550 | 36600 | 36100 | 18784 |
| 661 | 20231207 | 102100 | 52019487150 | 36550 | 36800 | 36800 | 36550 | 5084 |
| 662 | 20231207 | 102000 | 51833120600 | 36800 | 36650 | 36850 | 36650 | 3899 |
| 663 | 20231207 | 101900 | 51689835700 | 36650 | 36900 | 36950 | 36650 | 8044 |
| 664 | 20231207 | 101800 | 51393591750 | 36900 | 36650 | 36900 | 36600 | 8718 |
| 665 | 20231207 | 101700 | 51073290000 | 36700 | 36600 | 36700 | 36550 | 7456 |
| 666 | 20231207 | 101600 | 50800422800 | 36550 | 36500 | 36750 | 36500 | 6496 |
| 667 | 20231207 | 101500 | 50562605000 | 36500 | 36450 | 36600 | 36400 | 8080 |
| 668 | 20231207 | 101400 | 50267739150 | 36450 | 36750 | 36900 | 36450 | 12628 |
| 669 | 20231207 | 101300 | 49804532400 | 36750 | 36450 | 36750 | 36300 | 16028 |
| 670 | 20231207 | 101200 | 49220100950 | 36400 | 36800 | 36900 | 36400 | 20737 |
| 671 | 20231207 | 101100 | 48461681300 | 36800 | 37200 | 37200 | 36750 | 16472 |
| 672 | 20231207 | 101000 | 47853930300 | 37100 | 37250 | 37250 | 37000 | 19509 |
| 673 | 20231207 | 100900 | 47129248950 | 37250 | 37000 | 37300 | 36900 | 23618 |
| 674 | 20231207 | 100800 | 46253354400 | 37000 | 36450 | 37150 | 36450 | 29489 |
| 675 | 20231207 | 100700 | 45165470850 | 36450 | 36850 | 36850 | 36400 | 26898 |
| 676 | 20231207 | 100600 | 44181665700 | 36850 | 37050 | 37100 | 36550 | 27520 |
| 677 | 20231207 | 100500 | 43169091850 | 36900 | 37300 | 37350 | 36800 | 44828 |
| 678 | 20231207 | 100400 | 41505197800 | 37300 | 37400 | 37450 | 37300 | 45983 |
| 679 | 20231207 | 100300 | 39785837500 | 37450 | 37050 | 37450 | 36950 | 60117 |
| 680 | 20231207 | 100200 | 37545882750 | 37000 | 36600 | 37400 | 36450 | 100256 |
| 681 | 20231207 | 100100 | 33841000050 | 36600 | 36000 | 36700 | 35900 | 51141 |
| 682 | 20231207 | 100000 | 31978723150 | 35950 | 36200 | 36350 | 35900 | 32091 |
| 683 | 20231207 | 095900 | 30819714600 | 36200 | 35700 | 36500 | 35500 | 45734 |
| 684 | 20231207 | 095800 | 29172323300 | 35700 | 35250 | 35700 | 35250 | 10320 |
| 685 | 20231207 | 095700 | 28806816950 | 35250 | 35050 | 35300 | 35000 | 3269 |
| 686 | 20231207 | 095600 | 28691835000 | 35050 | 35250 | 35350 | 35050 | 5819 |
| 687 | 20231207 | 095500 | 28487032000 | 35250 | 35300 | 35400 | 35250 | 3862 |
| 688 | 20231207 | 095400 | 28350574500 | 35300 | 35450 | 35500 | 35300 | 10256 |
| 689 | 20231207 | 095300 | 27987426500 | 35450 | 35200 | 35450 | 35200 | 13711 |
| 690 | 20231207 | 095200 | 27503057300 | 35250 | 35150 | 35300 | 35100 | 9009 |
| 691 | 20231207 | 095100 | 27185932600 | 35150 | 34700 | 35150 | 34700 | 5594 |
| 692 | 20231207 | 095000 | 26990804200 | 34700 | 34500 | 34750 | 34450 | 4015 |
| 693 | 20231207 | 094900 | 26851725000 | 34450 | 34650 | 34650 | 34450 | 2999 |
| 694 | 20231207 | 094800 | 26748113600 | 34650 | 34700 | 34700 | 34550 | 1502 |
| 695 | 20231207 | 094700 | 26696121700 | 34700 | 34600 | 34700 | 34500 | 2626 |
| 696 | 20231207 | 094600 | 26605153450 | 34550 | 34500 | 34600 | 34400 | 3770 |
| 697 | 20231207 | 094500 | 26475144700 | 34500 | 34650 | 34650 | 34500 | 6834 |
| 698 | 20231207 | 094400 | 26238826750 | 34650 | 34800 | 34800 | 34600 | 3325 |
| 699 | 20231207 | 094300 | 26123452750 | 34800 | 34850 | 34850 | 34750 | 2344 |
| 700 | 20231207 | 094200 | 26041859500 | 34800 | 35000 | 35000 | 34800 | 907 |
| 701 | 20231207 | 094100 | 26010193550 | 35000 | 35100 | 35150 | 35000 | 2576 |
| 702 | 20231207 | 094000 | 25919899650 | 35100 | 34800 | 35100 | 34800 | 2692 |
| 703 | 20231207 | 093900 | 25825809700 | 34800 | 34800 | 34850 | 34700 | 2104 |
| 704 | 20231207 | 093800 | 25752642350 | 34750 | 35000 | 35000 | 34750 | 4278 |
| 705 | 20231207 | 093700 | 25603608800 | 35000 | 35200 | 35250 | 35000 | 3239 |
| 706 | 20231207 | 093600 | 25489945100 | 35250 | 35150 | 35250 | 35150 | 4156 |
| 707 | 20231207 | 093500 | 25343742550 | 35150 | 35250 | 35300 | 35100 | 6685 |
| 708 | 20231207 | 093400 | 25108684050 | 35300 | 35150 | 35350 | 35100 | 10612 |
| 709 | 20231207 | 093300 | 24734634500 | 35150 | 35100 | 35200 | 35000 | 7693 |
| 710 | 20231207 | 093200 | 24464662550 | 35200 | 34500 | 35200 | 34450 | 8274 |
| 711 | 20231207 | 093100 | 24176620950 | 34500 | 34350 | 34500 | 34250 | 4582 |
| 712 | 20231207 | 093000 | 24019030700 | 34300 | 34200 | 34350 | 34150 | 4991 |
| 713 | 20231207 | 092900 | 23848243950 | 34200 | 34200 | 34250 | 34100 | 6260 |
| 714 | 20231207 | 092800 | 23634356850 | 34200 | 34400 | 34550 | 34200 | 8680 |
| 715 | 20231207 | 092700 | 23336292650 | 34450 | 34100 | 34500 | 34050 | 10646 |
| 716 | 20231207 | 092600 | 22971527550 | 34150 | 34450 | 34500 | 34100 | 15932 |
| 717 | 20231207 | 092500 | 22425602300 | 34450 | 34600 | 34650 | 34450 | 12065 |
| 718 | 20231207 | 092400 | 22008893850 | 34600 | 34750 | 34750 | 34600 | 6787 |
| 719 | 20231207 | 092300 | 21773676100 | 34700 | 34750 | 34750 | 34700 | 5181 |
| 720 | 20231207 | 092200 | 21593813900 | 34700 | 34800 | 34850 | 34700 | 7299 |
| 721 | 20231207 | 092100 | 21340285900 | 34800 | 34750 | 34950 | 34700 | 6763 |
| 722 | 20231207 | 092000 | 21105158250 | 34800 | 35150 | 35200 | 34650 | 11224 |
| 723 | 20231207 | 091900 | 20713527100 | 35150 | 35300 | 35300 | 35150 | 4827 |
| 724 | 20231207 | 091800 | 20543387150 | 35350 | 35300 | 35400 | 35250 | 5169 |
| 725 | 20231207 | 091700 | 20360853300 | 35300 | 35150 | 35350 | 35100 | 3914 |
| 726 | 20231207 | 091600 | 20222919900 | 35150 | 35450 | 35550 | 35100 | 16892 |
| 727 | 20231207 | 091500 | 19626542350 | 35450 | 35150 | 35500 | 35150 | 18176 |
| 728 | 20231207 | 091400 | 18984749500 | 35150 | 34750 | 35300 | 34650 | 12293 |
| 729 | 20231207 | 091300 | 18553758700 | 34700 | 34600 | 34750 | 34500 | 12128 |
| 730 | 20231207 | 091200 | 18133936250 | 34600 | 34900 | 34900 | 34550 | 15842 |
| 731 | 20231207 | 091100 | 17583901850 | 34900 | 34850 | 35000 | 34800 | 7583 |
| 732 | 20231207 | 091000 | 17319601900 | 34850 | 34550 | 35050 | 34500 | 24163 |
| 733 | 20231207 | 090900 | 16480078900 | 34500 | 35200 | 35450 | 34500 | 33129 |
| 734 | 20231207 | 090800 | 15318797450 | 35200 | 35600 | 35650 | 35100 | 31207 |
| 735 | 20231207 | 090700 | 14215540900 | 35600 | 35850 | 36000 | 35600 | 27853 |
| 736 | 20231207 | 090600 | 13220092400 | 35750 | 36550 | 36600 | 35750 | 36819 |
| 737 | 20231207 | 090500 | 11890154850 | 36550 | 36250 | 36600 | 36000 | 29435 |
| 738 | 20231207 | 090400 | 10820478600 | 36200 | 36600 | 36650 | 35600 | 60793 |
| 739 | 20231207 | 090300 | 8615973350 | 36600 | 36050 | 36750 | 35950 | 94621 |
| 740 | 20231207 | 090200 | 5164499000 | 35950 | 35200 | 36200 | 35100 | 71731 |
| 741 | 20231207 | 090100 | 2594657800 | 35250 | 34450 | 35300 | 34400 | 29574 |
| 742 | 20231207 | 090000 | 1559611150 | 34400 | 34150 | 34900 | 34150 | 44633 |