39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 204700 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 16916 |
| 3 | 20231214 | 204600 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20231214 | 204500 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20231214 | 204400 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20231214 | 204300 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20231214 | 204200 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20231214 | 204100 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20231214 | 204000 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20231214 | 203900 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20231214 | 203800 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20231214 | 203700 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20231214 | 203600 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20231214 | 203500 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20231214 | 203400 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20231214 | 203300 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20231214 | 203200 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20231214 | 203100 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20231214 | 203000 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20231214 | 202900 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20231214 | 202800 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20231214 | 202700 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20231214 | 202600 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20231214 | 202500 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20231214 | 202400 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20231214 | 202300 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20231214 | 202200 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20231214 | 202100 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20231214 | 202000 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20231214 | 201900 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20231214 | 201800 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20231214 | 201700 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 16916 |
| 33 | 20231214 | 201600 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20231214 | 201500 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20231214 | 201400 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20231214 | 201300 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20231214 | 201200 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20231214 | 201100 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20231214 | 201000 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20231214 | 200900 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20231214 | 200800 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20231214 | 200700 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20231214 | 200600 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20231214 | 200500 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20231214 | 200400 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20231214 | 200300 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20231214 | 200200 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20231214 | 200100 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20231214 | 200000 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20231214 | 195900 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20231214 | 195800 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20231214 | 195700 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20231214 | 195600 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20231214 | 195500 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20231214 | 195400 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20231214 | 195300 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20231214 | 195200 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20231214 | 195100 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20231214 | 195000 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20231214 | 194900 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20231214 | 194800 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20231214 | 194700 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 16916 |
| 63 | 20231214 | 194600 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20231214 | 194500 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20231214 | 194400 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20231214 | 194300 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20231214 | 194200 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20231214 | 194100 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20231214 | 194000 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20231214 | 193900 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20231214 | 193800 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20231214 | 193700 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20231214 | 193600 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20231214 | 193500 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20231214 | 193400 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20231214 | 193300 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20231214 | 193200 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20231214 | 193100 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20231214 | 193000 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20231214 | 192900 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20231214 | 192800 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20231214 | 192700 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20231214 | 192600 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20231214 | 192500 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20231214 | 192400 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20231214 | 192300 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20231214 | 192200 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20231214 | 192100 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20231214 | 192000 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20231214 | 191900 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20231214 | 191800 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20231214 | 191700 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 16916 |
| 93 | 20231214 | 191600 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20231214 | 191500 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20231214 | 191400 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20231214 | 191300 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20231214 | 191200 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20231214 | 191100 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20231214 | 191000 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20231214 | 190900 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20231214 | 190800 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20231214 | 190700 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20231214 | 190600 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20231214 | 190500 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20231214 | 190400 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20231214 | 190300 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20231214 | 190200 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20231214 | 190100 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20231214 | 190000 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20231214 | 185900 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20231214 | 185800 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20231214 | 185700 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20231214 | 185600 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20231214 | 185500 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20231214 | 185400 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20231214 | 185300 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20231214 | 185200 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20231214 | 185100 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20231214 | 185000 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20231214 | 184900 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20231214 | 184800 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20231214 | 184700 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 16916 |
| 123 | 20231214 | 184600 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20231214 | 184500 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20231214 | 184400 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20231214 | 184300 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20231214 | 184200 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20231214 | 184100 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20231214 | 184000 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20231214 | 183900 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20231214 | 183800 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20231214 | 183700 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20231214 | 183600 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20231214 | 183500 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20231214 | 183400 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20231214 | 183300 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20231214 | 183200 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20231214 | 183100 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20231214 | 183000 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20231214 | 182900 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20231214 | 182800 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20231214 | 182700 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20231214 | 182600 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20231214 | 182500 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20231214 | 182400 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20231214 | 182300 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20231214 | 182200 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20231214 | 182100 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20231214 | 182000 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20231214 | 181900 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20231214 | 181800 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20231214 | 181700 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 16916 |
| 153 | 20231214 | 181600 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20231214 | 181500 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20231214 | 181400 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20231214 | 181300 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20231214 | 181200 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20231214 | 181100 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20231214 | 181000 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20231214 | 180900 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20231214 | 180800 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20231214 | 180700 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20231214 | 180600 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20231214 | 180500 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20231214 | 180400 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20231214 | 180300 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20231214 | 180200 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20231214 | 180100 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20231214 | 180000 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20231214 | 175900 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20231214 | 175800 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20231214 | 175700 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20231214 | 175600 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20231214 | 175500 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20231214 | 175400 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20231214 | 175300 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20231214 | 175200 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20231214 | 175100 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20231214 | 175000 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20231214 | 174900 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20231214 | 174800 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20231214 | 174700 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 16916 |
| 183 | 20231214 | 174600 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20231214 | 174500 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20231214 | 174400 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20231214 | 174300 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20231214 | 174200 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20231214 | 174100 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20231214 | 174000 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20231214 | 173900 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20231214 | 173800 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20231214 | 173700 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20231214 | 173600 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20231214 | 173500 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20231214 | 173400 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20231214 | 173300 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20231214 | 173200 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20231214 | 173100 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 199 | 20231214 | 173000 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 200 | 20231214 | 172900 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 201 | 20231214 | 172800 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 202 | 20231214 | 172700 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 203 | 20231214 | 172600 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20231214 | 172500 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20231214 | 172400 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 206 | 20231214 | 172300 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 207 | 20231214 | 172200 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 208 | 20231214 | 172100 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 209 | 20231214 | 172000 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 210 | 20231214 | 171900 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 211 | 20231214 | 171800 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 212 | 20231214 | 171700 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 16916 |
| 213 | 20231214 | 171600 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 214 | 20231214 | 171500 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 215 | 20231214 | 171400 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 216 | 20231214 | 171300 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 217 | 20231214 | 171200 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 218 | 20231214 | 171100 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 219 | 20231214 | 171000 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 220 | 20231214 | 170900 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 221 | 20231214 | 170800 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 222 | 20231214 | 170700 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 223 | 20231214 | 170600 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 224 | 20231214 | 170500 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 225 | 20231214 | 170400 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 226 | 20231214 | 170300 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 227 | 20231214 | 170200 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 228 | 20231214 | 170100 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 229 | 20231214 | 170000 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 230 | 20231214 | 165900 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 231 | 20231214 | 165800 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 232 | 20231214 | 165700 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 233 | 20231214 | 165600 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 234 | 20231214 | 165500 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 235 | 20231214 | 165400 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 236 | 20231214 | 165300 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 237 | 20231214 | 165200 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 238 | 20231214 | 165100 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 239 | 20231214 | 165000 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 240 | 20231214 | 164900 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 241 | 20231214 | 164800 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 242 | 20231214 | 164700 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 16916 |
| 243 | 20231214 | 164600 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 244 | 20231214 | 164500 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 245 | 20231214 | 164400 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 246 | 20231214 | 164300 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 247 | 20231214 | 164200 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 248 | 20231214 | 164100 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 249 | 20231214 | 164000 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 250 | 20231214 | 163900 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 251 | 20231214 | 163800 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 252 | 20231214 | 163700 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 253 | 20231214 | 163600 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 254 | 20231214 | 163500 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 255 | 20231214 | 163400 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 256 | 20231214 | 163300 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 257 | 20231214 | 163200 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 258 | 20231214 | 163100 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 259 | 20231214 | 163000 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 260 | 20231214 | 162900 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 261 | 20231214 | 162800 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 262 | 20231214 | 162700 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 263 | 20231214 | 162600 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 264 | 20231214 | 162500 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 265 | 20231214 | 162400 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 266 | 20231214 | 162300 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 267 | 20231214 | 162200 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 268 | 20231214 | 162100 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 269 | 20231214 | 162000 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 270 | 20231214 | 161900 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 271 | 20231214 | 161800 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 272 | 20231214 | 161700 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 16916 |
| 273 | 20231214 | 161600 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 274 | 20231214 | 161500 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 275 | 20231214 | 161400 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 276 | 20231214 | 161300 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 277 | 20231214 | 161200 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 278 | 20231214 | 161100 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 279 | 20231214 | 161000 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 280 | 20231214 | 160900 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 281 | 20231214 | 160800 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 282 | 20231214 | 160700 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 283 | 20231214 | 160600 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 284 | 20231214 | 160500 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 285 | 20231214 | 160400 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 286 | 20231214 | 160300 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 287 | 20231214 | 160200 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 288 | 20231214 | 160100 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 289 | 20231214 | 160000 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 290 | 20231214 | 155900 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 291 | 20231214 | 155800 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 292 | 20231214 | 155700 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 293 | 20231214 | 155600 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 294 | 20231214 | 155500 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 295 | 20231214 | 155400 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 296 | 20231214 | 155300 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 297 | 20231214 | 155200 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 298 | 20231214 | 155100 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 299 | 20231214 | 155000 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 300 | 20231214 | 154900 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 301 | 20231214 | 154800 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 302 | 20231214 | 154700 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 16916 |
| 303 | 20231214 | 154600 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 304 | 20231214 | 154500 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 305 | 20231214 | 154400 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 306 | 20231214 | 154300 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 307 | 20231214 | 154200 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 308 | 20231214 | 154100 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 309 | 20231214 | 154000 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 310 | 20231214 | 153900 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 311 | 20231214 | 153800 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 312 | 20231214 | 153700 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 313 | 20231214 | 153600 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 314 | 20231214 | 153500 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 315 | 20231214 | 153400 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 316 | 20231214 | 153300 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 317 | 20231214 | 153200 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 318 | 20231214 | 153100 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 319 | 20231214 | 153000 | 76541847500 | 23050 | 23050 | 23050 | 23050 | 16916 |
| 320 | 20231214 | 152900 | 76151933700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 321 | 20231214 | 152800 | 76151933700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 322 | 20231214 | 152700 | 76151933700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 323 | 20231214 | 152600 | 76151933700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 324 | 20231214 | 152500 | 76151933700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 325 | 20231214 | 152400 | 76151933700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 326 | 20231214 | 152300 | 76151933700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 327 | 20231214 | 152200 | 76151933700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 328 | 20231214 | 152100 | 76151933700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 329 | 20231214 | 152000 | 76151933700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 330 | 20231214 | 151900 | 76151933700 | 22850 | 22850 | 22900 | 22700 | 3916 |
| 331 | 20231214 | 151800 | 76062720950 | 22850 | 22800 | 22950 | 22800 | 2910 |
| 332 | 20231214 | 151700 | 75996141600 | 22800 | 22850 | 22850 | 22800 | 945 |
| 333 | 20231214 | 151600 | 75974574200 | 22850 | 22900 | 22950 | 22850 | 1741 |
| 334 | 20231214 | 151500 | 75934735400 | 22900 | 22900 | 22900 | 22850 | 1459 |
| 335 | 20231214 | 151400 | 75901377400 | 22950 | 23000 | 23050 | 22900 | 1375 |
| 336 | 20231214 | 151300 | 75869776500 | 23000 | 23050 | 23100 | 23000 | 2251 |
| 337 | 20231214 | 151200 | 75817938900 | 23100 | 23000 | 23100 | 23000 | 1692 |
| 338 | 20231214 | 151100 | 75778977350 | 23000 | 23050 | 23100 | 22950 | 2980 |
| 339 | 20231214 | 151000 | 75710470400 | 23100 | 23000 | 23100 | 22950 | 4289 |
| 340 | 20231214 | 150900 | 75611593500 | 23000 | 22950 | 23000 | 22900 | 1764 |
| 341 | 20231214 | 150800 | 75571061000 | 22950 | 22850 | 23000 | 22800 | 6038 |
| 342 | 20231214 | 150700 | 75432515450 | 22850 | 22850 | 22850 | 22800 | 812 |
| 343 | 20231214 | 150600 | 75413975700 | 22850 | 22800 | 22850 | 22800 | 1271 |
| 344 | 20231214 | 150500 | 75384940900 | 22850 | 22750 | 22850 | 22750 | 1523 |
| 345 | 20231214 | 150400 | 75350223800 | 22750 | 22750 | 22750 | 22700 | 1392 |
| 346 | 20231214 | 150300 | 75318563500 | 22750 | 22750 | 22800 | 22700 | 489 |
| 347 | 20231214 | 150200 | 75307436000 | 22750 | 22750 | 22800 | 22750 | 356 |
| 348 | 20231214 | 150100 | 75299329050 | 22750 | 22900 | 22900 | 22750 | 2057 |
| 349 | 20231214 | 150000 | 75252452200 | 22900 | 22850 | 22900 | 22800 | 2440 |
| 350 | 20231214 | 145900 | 75196640450 | 22800 | 22800 | 22800 | 22750 | 1205 |
| 351 | 20231214 | 145800 | 75169174150 | 22800 | 22650 | 22800 | 22600 | 3673 |
| 352 | 20231214 | 145700 | 75085683350 | 22600 | 22650 | 22650 | 22600 | 1408 |
| 353 | 20231214 | 145600 | 75053841250 | 22650 | 22650 | 22650 | 22600 | 101 |
| 354 | 20231214 | 145500 | 75051554250 | 22600 | 22600 | 22600 | 22550 | 1906 |
| 355 | 20231214 | 145400 | 75008502450 | 22600 | 22650 | 22650 | 22600 | 624 |
| 356 | 20231214 | 145300 | 74994373650 | 22600 | 22600 | 22600 | 22550 | 1377 |
| 357 | 20231214 | 145200 | 74963255950 | 22600 | 22700 | 22700 | 22600 | 605 |
| 358 | 20231214 | 145100 | 74949557000 | 22700 | 22600 | 22700 | 22600 | 1532 |
| 359 | 20231214 | 145000 | 74914872950 | 22650 | 22550 | 22650 | 22550 | 3353 |
| 360 | 20231214 | 144900 | 74839085300 | 22550 | 22500 | 22600 | 22500 | 1359 |
| 361 | 20231214 | 144800 | 74808446900 | 22500 | 22550 | 22700 | 22450 | 6371 |
| 362 | 20231214 | 144700 | 74664673500 | 22550 | 22600 | 22600 | 22450 | 13784 |
| 363 | 20231214 | 144600 | 74354310050 | 22600 | 22600 | 22700 | 22550 | 3818 |
| 364 | 20231214 | 144500 | 74267967250 | 22650 | 22650 | 22700 | 22600 | 5308 |
| 365 | 20231214 | 144400 | 74147852500 | 22600 | 22650 | 22650 | 22600 | 1892 |
| 366 | 20231214 | 144300 | 74105075250 | 22650 | 22750 | 22800 | 22600 | 7608 |
| 367 | 20231214 | 144200 | 73932508750 | 22750 | 22800 | 22800 | 22700 | 9613 |
| 368 | 20231214 | 144100 | 73713902500 | 22800 | 22900 | 22900 | 22800 | 8815 |
| 369 | 20231214 | 144000 | 73512624950 | 22900 | 23050 | 23100 | 22900 | 5433 |
| 370 | 20231214 | 143900 | 73387727700 | 23100 | 23050 | 23150 | 23050 | 712 |
| 371 | 20231214 | 143800 | 73371314200 | 23150 | 23150 | 23200 | 23050 | 631 |
| 372 | 20231214 | 143700 | 73356735750 | 23150 | 23150 | 23200 | 23100 | 1174 |
| 373 | 20231214 | 143600 | 73329583000 | 23200 | 23150 | 23200 | 23150 | 140 |
| 374 | 20231214 | 143500 | 73326340550 | 23200 | 23150 | 23200 | 23100 | 1352 |
| 375 | 20231214 | 143400 | 73295033900 | 23150 | 23150 | 23150 | 23100 | 391 |
| 376 | 20231214 | 143300 | 73286000300 | 23150 | 23150 | 23150 | 23100 | 583 |
| 377 | 20231214 | 143200 | 73272515750 | 23150 | 23100 | 23150 | 23050 | 1154 |
| 378 | 20231214 | 143100 | 73245831250 | 23100 | 23100 | 23100 | 23050 | 2250 |
| 379 | 20231214 | 143000 | 73193954100 | 23050 | 23100 | 23100 | 23050 | 544 |
| 380 | 20231214 | 142900 | 73181399350 | 23100 | 23100 | 23100 | 23050 | 767 |
| 381 | 20231214 | 142800 | 73163710650 | 23050 | 23100 | 23150 | 23050 | 1196 |
| 382 | 20231214 | 142700 | 73136100450 | 23150 | 23050 | 23150 | 23050 | 2142 |
| 383 | 20231214 | 142600 | 73086681850 | 23100 | 23000 | 23100 | 23000 | 1825 |
| 384 | 20231214 | 142500 | 73044659050 | 23050 | 23100 | 23100 | 23000 | 4226 |
| 385 | 20231214 | 142400 | 72947355050 | 23050 | 23100 | 23100 | 23050 | 2535 |
| 386 | 20231214 | 142300 | 72888906850 | 23150 | 23100 | 23150 | 23050 | 1799 |
| 387 | 20231214 | 142200 | 72847349350 | 23150 | 23150 | 23150 | 23100 | 493 |
| 388 | 20231214 | 142100 | 72835939650 | 23150 | 23100 | 23150 | 23100 | 245 |
| 389 | 20231214 | 142000 | 72830278300 | 23100 | 23150 | 23150 | 23100 | 2215 |
| 390 | 20231214 | 141900 | 72779095300 | 23150 | 23250 | 23250 | 23150 | 2319 |
| 391 | 20231214 | 141800 | 72725373600 | 23200 | 23200 | 23250 | 23200 | 234 |
| 392 | 20231214 | 141700 | 72719944350 | 23250 | 23200 | 23250 | 23200 | 116 |
| 393 | 20231214 | 141600 | 72717251400 | 23250 | 23200 | 23250 | 23200 | 1412 |
| 394 | 20231214 | 141500 | 72684423200 | 23250 | 23250 | 23250 | 23200 | 99 |
| 395 | 20231214 | 141400 | 72682124500 | 23250 | 23200 | 23250 | 23150 | 602 |
| 396 | 20231214 | 141300 | 72668162900 | 23150 | 23200 | 23250 | 23150 | 744 |
| 397 | 20231214 | 141200 | 72650902550 | 23250 | 23250 | 23250 | 23200 | 2452 |
| 398 | 20231214 | 141100 | 72594015600 | 23200 | 23200 | 23250 | 23200 | 733 |
| 399 | 20231214 | 141000 | 72576997850 | 23250 | 23300 | 23300 | 23150 | 438 |
| 400 | 20231214 | 140900 | 72566844250 | 23200 | 23300 | 23350 | 23150 | 2806 |
| 401 | 20231214 | 140800 | 72501706200 | 23300 | 23350 | 23350 | 23250 | 849 |
| 402 | 20231214 | 140700 | 72481938650 | 23350 | 23300 | 23400 | 23250 | 311 |
| 403 | 20231214 | 140600 | 72474685750 | 23300 | 23250 | 23300 | 23250 | 382 |
| 404 | 20231214 | 140500 | 72465788100 | 23300 | 23350 | 23350 | 23250 | 335 |
| 405 | 20231214 | 140400 | 72457974400 | 23350 | 23250 | 23350 | 23200 | 910 |
| 406 | 20231214 | 140300 | 72436834850 | 23350 | 23250 | 23350 | 23200 | 964 |
| 407 | 20231214 | 140200 | 72414391100 | 23300 | 23300 | 23300 | 23250 | 535 |
| 408 | 20231214 | 140100 | 72401944650 | 23300 | 23300 | 23300 | 23250 | 641 |
| 409 | 20231214 | 140000 | 72387040150 | 23300 | 23250 | 23350 | 23250 | 727 |
| 410 | 20231214 | 135900 | 72370104050 | 23300 | 23300 | 23300 | 23250 | 800 |
| 411 | 20231214 | 135800 | 72351497550 | 23250 | 23300 | 23350 | 23250 | 2394 |
| 412 | 20231214 | 135700 | 72295715200 | 23300 | 23350 | 23400 | 23300 | 763 |
| 413 | 20231214 | 135600 | 72277916050 | 23400 | 23350 | 23400 | 23350 | 1222 |
| 414 | 20231214 | 135500 | 72249358850 | 23400 | 23400 | 23400 | 23350 | 381 |
| 415 | 20231214 | 135400 | 72240458800 | 23400 | 23400 | 23400 | 23350 | 119 |
| 416 | 20231214 | 135300 | 72237679300 | 23350 | 23400 | 23400 | 23350 | 161 |
| 417 | 20231214 | 135200 | 72233915700 | 23400 | 23450 | 23450 | 23350 | 311 |
| 418 | 20231214 | 135100 | 72226642100 | 23400 | 23350 | 23450 | 23350 | 373 |
| 419 | 20231214 | 135000 | 72217920950 | 23400 | 23450 | 23450 | 23350 | 427 |
| 420 | 20231214 | 134900 | 72207947900 | 23350 | 23500 | 23500 | 23300 | 14 |
| 421 | 20231214 | 134800 | 72207620800 | 23500 | 23500 | 23500 | 23300 | 1751 |
| 422 | 20231214 | 134700 | 72166773900 | 23500 | 23350 | 23500 | 23350 | 699 |
| 423 | 20231214 | 134600 | 72150444300 | 23350 | 23400 | 23400 | 23350 | 914 |
| 424 | 20231214 | 134500 | 72129099750 | 23400 | 23400 | 23450 | 23400 | 234 |
| 425 | 20231214 | 134400 | 72123621750 | 23400 | 23550 | 23550 | 23400 | 811 |
| 426 | 20231214 | 134300 | 72104599100 | 23500 | 23550 | 23550 | 23500 | 342 |
| 427 | 20231214 | 134200 | 72096561650 | 23500 | 23500 | 23550 | 23500 | 409 |
| 428 | 20231214 | 134100 | 72086947600 | 23500 | 23500 | 23550 | 23500 | 142 |
| 429 | 20231214 | 134000 | 72083609350 | 23500 | 23500 | 23550 | 23500 | 139 |
| 430 | 20231214 | 133900 | 72080341350 | 23500 | 23550 | 23550 | 23500 | 452 |
| 431 | 20231214 | 133800 | 72069696850 | 23550 | 23600 | 23600 | 23550 | 198 |
| 432 | 20231214 | 133700 | 72065030050 | 23550 | 23500 | 23650 | 23500 | 1721 |
| 433 | 20231214 | 133600 | 72024426850 | 23500 | 23600 | 23600 | 23500 | 1490 |
| 434 | 20231214 | 133500 | 71989294250 | 23600 | 23550 | 23600 | 23550 | 979 |
| 435 | 20231214 | 133400 | 71966204150 | 23550 | 23550 | 23600 | 23550 | 2379 |
| 436 | 20231214 | 133300 | 71910072650 | 23550 | 23500 | 23600 | 23450 | 5715 |
| 437 | 20231214 | 133200 | 71775753700 | 23450 | 23350 | 23500 | 23350 | 4336 |
| 438 | 20231214 | 133100 | 71674218300 | 23400 | 23350 | 23400 | 23350 | 390 |
| 439 | 20231214 | 133000 | 71665109100 | 23350 | 23350 | 23350 | 23300 | 152 |
| 440 | 20231214 | 132900 | 71661564650 | 23350 | 23350 | 23350 | 23250 | 328 |
| 441 | 20231214 | 132800 | 71653916700 | 23350 | 23300 | 23350 | 23250 | 1179 |
| 442 | 20231214 | 132700 | 71626451050 | 23300 | 23350 | 23400 | 23250 | 1000 |
| 443 | 20231214 | 132600 | 71603124600 | 23400 | 23300 | 23400 | 23250 | 336 |
| 444 | 20231214 | 132500 | 71595289250 | 23300 | 23200 | 23300 | 23200 | 267 |
| 445 | 20231214 | 132400 | 71589078050 | 23200 | 23150 | 23250 | 23100 | 1658 |
| 446 | 20231214 | 132300 | 71550670100 | 23150 | 23200 | 23200 | 23100 | 841 |
| 447 | 20231214 | 132200 | 71531192350 | 23200 | 23250 | 23300 | 23200 | 1614 |
| 448 | 20231214 | 132100 | 71493683050 | 23250 | 23300 | 23300 | 23250 | 404 |
| 449 | 20231214 | 132000 | 71484286850 | 23300 | 23250 | 23300 | 23250 | 425 |
| 450 | 20231214 | 131900 | 71474388150 | 23250 | 23350 | 23350 | 23250 | 387 |
| 451 | 20231214 | 131800 | 71465378050 | 23350 | 23400 | 23400 | 23350 | 768 |
| 452 | 20231214 | 131700 | 71447443700 | 23350 | 23350 | 23400 | 23350 | 304 |
| 453 | 20231214 | 131600 | 71440343700 | 23350 | 23450 | 23450 | 23250 | 1238 |
| 454 | 20231214 | 131500 | 71411400800 | 23450 | 23350 | 23450 | 23300 | 1614 |
| 455 | 20231214 | 131400 | 71373647200 | 23350 | 23350 | 23350 | 23300 | 516 |
| 456 | 20231214 | 131300 | 71361611150 | 23350 | 23300 | 23350 | 23300 | 699 |
| 457 | 20231214 | 131200 | 71345308150 | 23300 | 23300 | 23350 | 23300 | 510 |
| 458 | 20231214 | 131100 | 71333425000 | 23300 | 23250 | 23300 | 23200 | 1498 |
| 459 | 20231214 | 131000 | 71298594750 | 23250 | 23200 | 23250 | 23200 | 365 |
| 460 | 20231214 | 130900 | 71290125700 | 23150 | 23100 | 23150 | 23050 | 438 |
| 461 | 20231214 | 130800 | 71279994950 | 23100 | 23050 | 23150 | 23050 | 1365 |
| 462 | 20231214 | 130700 | 71248468700 | 23050 | 23100 | 23150 | 23050 | 3939 |
| 463 | 20231214 | 130600 | 71157479850 | 23150 | 23150 | 23200 | 23100 | 2710 |
| 464 | 20231214 | 130500 | 71094747800 | 23150 | 23300 | 23300 | 23150 | 2545 |
| 465 | 20231214 | 130400 | 71035606000 | 23300 | 23300 | 23350 | 23250 | 801 |
| 466 | 20231214 | 130300 | 71016944150 | 23200 | 23350 | 23350 | 23200 | 5551 |
| 467 | 20231214 | 130200 | 70887871200 | 23350 | 23350 | 23350 | 23300 | 394 |
| 468 | 20231214 | 130100 | 70878671400 | 23350 | 23350 | 23400 | 23300 | 1214 |
| 469 | 20231214 | 130000 | 70850314900 | 23350 | 23350 | 23400 | 23350 | 353 |
| 470 | 20231214 | 125900 | 70842072050 | 23350 | 23400 | 23450 | 23350 | 1583 |
| 471 | 20231214 | 125800 | 70805063600 | 23400 | 23400 | 23500 | 23400 | 171 |
| 472 | 20231214 | 125700 | 70801060000 | 23400 | 23500 | 23550 | 23400 | 779 |
| 473 | 20231214 | 125600 | 70782779000 | 23550 | 23600 | 23600 | 23450 | 1793 |
| 474 | 20231214 | 125500 | 70740640400 | 23600 | 23550 | 23600 | 23550 | 1736 |
| 475 | 20231214 | 125400 | 70699695500 | 23550 | 23550 | 23600 | 23500 | 1631 |
| 476 | 20231214 | 125300 | 70661269750 | 23550 | 23450 | 23550 | 23400 | 1286 |
| 477 | 20231214 | 125200 | 70631098250 | 23450 | 23500 | 23500 | 23350 | 1136 |
| 478 | 20231214 | 125100 | 70604461850 | 23550 | 23250 | 23650 | 23200 | 7291 |
| 479 | 20231214 | 125000 | 70433767050 | 23300 | 23150 | 23300 | 23150 | 4420 |
| 480 | 20231214 | 124900 | 70331186900 | 23200 | 23150 | 23200 | 23050 | 5125 |
| 481 | 20231214 | 124800 | 70212825550 | 23150 | 23050 | 23200 | 23050 | 2247 |
| 482 | 20231214 | 124700 | 70160841200 | 23100 | 23250 | 23250 | 23100 | 5779 |
| 483 | 20231214 | 124600 | 70026928400 | 23250 | 23300 | 23350 | 23250 | 5213 |
| 484 | 20231214 | 124500 | 69905519050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 485 | 20231214 | 124400 | 69905519050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 486 | 20231214 | 124300 | 69905519050 | 23350 | 23400 | 23400 | 23350 | 1811 |
| 487 | 20231214 | 124200 | 69863231700 | 23400 | 23450 | 23500 | 23350 | 939 |
| 488 | 20231214 | 124100 | 69841289550 | 23400 | 23450 | 23500 | 23400 | 2327 |
| 489 | 20231214 | 124000 | 69786806650 | 23500 | 23450 | 23500 | 23450 | 1013 |
| 490 | 20231214 | 123900 | 69763049200 | 23500 | 23500 | 23500 | 23450 | 1001 |
| 491 | 20231214 | 123800 | 69739575400 | 23500 | 23500 | 23550 | 23450 | 2638 |
| 492 | 20231214 | 123700 | 69677622200 | 23550 | 23550 | 23550 | 23500 | 428 |
| 493 | 20231214 | 123600 | 69667550800 | 23550 | 23550 | 23550 | 23500 | 249 |
| 494 | 20231214 | 123500 | 69661695900 | 23550 | 23550 | 23550 | 23500 | 189 |
| 495 | 20231214 | 123400 | 69657251750 | 23500 | 23500 | 23550 | 23500 | 406 |
| 496 | 20231214 | 123300 | 69647707700 | 23550 | 23550 | 23550 | 23500 | 426 |
| 497 | 20231214 | 123200 | 69637693400 | 23500 | 23500 | 23550 | 23500 | 1491 |
| 498 | 20231214 | 123100 | 69602638150 | 23550 | 23550 | 23550 | 23500 | 599 |
| 499 | 20231214 | 123000 | 69588540300 | 23550 | 23500 | 23550 | 23500 | 980 |
| 500 | 20231214 | 122900 | 69565507350 | 23550 | 23500 | 23550 | 23500 | 1211 |
| 501 | 20231214 | 122800 | 69536995650 | 23550 | 23500 | 23550 | 23500 | 160 |
| 502 | 20231214 | 122700 | 69533233500 | 23550 | 23550 | 23550 | 23500 | 193 |
| 503 | 20231214 | 122600 | 69528692350 | 23550 | 23500 | 23550 | 23500 | 253 |
| 504 | 20231214 | 122500 | 69522736250 | 23550 | 23500 | 23550 | 23500 | 253 |
| 505 | 20231214 | 122400 | 69516790500 | 23550 | 23500 | 23550 | 23500 | 1397 |
| 506 | 20231214 | 122300 | 69483958950 | 23550 | 23550 | 23550 | 23500 | 247 |
| 507 | 20231214 | 122200 | 69478153650 | 23500 | 23550 | 23550 | 23500 | 640 |
| 508 | 20231214 | 122100 | 69463113000 | 23550 | 23550 | 23550 | 23500 | 1059 |
| 509 | 20231214 | 122000 | 69438215750 | 23550 | 23500 | 23550 | 23500 | 954 |
| 510 | 20231214 | 121900 | 69415780650 | 23550 | 23500 | 23550 | 23500 | 858 |
| 511 | 20231214 | 121800 | 69395616050 | 23550 | 23550 | 23550 | 23500 | 185 |
| 512 | 20231214 | 121700 | 69391267550 | 23550 | 23550 | 23600 | 23500 | 800 |
| 513 | 20231214 | 121600 | 69372427500 | 23600 | 23600 | 23600 | 23550 | 556 |
| 514 | 20231214 | 121500 | 69359330350 | 23600 | 23600 | 23600 | 23550 | 734 |
| 515 | 20231214 | 121400 | 69342015700 | 23600 | 23550 | 23600 | 23550 | 266 |
| 516 | 20231214 | 121300 | 69335748450 | 23550 | 23550 | 23600 | 23550 | 619 |
| 517 | 20231214 | 121200 | 69321164800 | 23550 | 23600 | 23600 | 23550 | 521 |
| 518 | 20231214 | 121100 | 69308886300 | 23600 | 23550 | 23600 | 23550 | 583 |
| 519 | 20231214 | 121000 | 69295153400 | 23550 | 23600 | 23600 | 23550 | 586 |
| 520 | 20231214 | 120900 | 69281350350 | 23600 | 23550 | 23600 | 23500 | 2959 |
| 521 | 20231214 | 120800 | 69211689350 | 23600 | 23600 | 23650 | 23600 | 1335 |
| 522 | 20231214 | 120700 | 69180169650 | 23600 | 23600 | 23600 | 23550 | 410 |
| 523 | 20231214 | 120600 | 69170493700 | 23600 | 23600 | 23600 | 23550 | 328 |
| 524 | 20231214 | 120500 | 69162757750 | 23600 | 23550 | 23600 | 23500 | 129 |
| 525 | 20231214 | 120400 | 69159721550 | 23600 | 23550 | 23600 | 23500 | 1616 |
| 526 | 20231214 | 120300 | 69121705900 | 23550 | 23550 | 23600 | 23550 | 1236 |
| 527 | 20231214 | 120200 | 69092592100 | 23600 | 23600 | 23600 | 23550 | 569 |
| 528 | 20231214 | 120100 | 69079187600 | 23600 | 23650 | 23650 | 23600 | 1655 |
| 529 | 20231214 | 120000 | 69040111050 | 23650 | 23600 | 23650 | 23600 | 206 |
| 530 | 20231214 | 115900 | 69035243400 | 23650 | 23650 | 23700 | 23600 | 610 |
| 531 | 20231214 | 115800 | 69020806500 | 23700 | 23700 | 23700 | 23650 | 805 |
| 532 | 20231214 | 115700 | 69001758650 | 23700 | 23700 | 23700 | 23650 | 612 |
| 533 | 20231214 | 115600 | 68987257050 | 23700 | 23650 | 23700 | 23650 | 1073 |
| 534 | 20231214 | 115500 | 68961846650 | 23700 | 23700 | 23700 | 23650 | 378 |
| 535 | 20231214 | 115400 | 68952901150 | 23700 | 23600 | 23700 | 23600 | 968 |
| 536 | 20231214 | 115300 | 68930014200 | 23600 | 23600 | 23600 | 23550 | 1473 |
| 537 | 20231214 | 115200 | 68895253900 | 23600 | 23550 | 23600 | 23550 | 2624 |
| 538 | 20231214 | 115100 | 68833392600 | 23600 | 23550 | 23600 | 23550 | 781 |
| 539 | 20231214 | 115000 | 68814999950 | 23550 | 23600 | 23600 | 23550 | 1047 |
| 540 | 20231214 | 114900 | 68790317550 | 23600 | 23600 | 23600 | 23550 | 431 |
| 541 | 20231214 | 114800 | 68780147900 | 23600 | 23600 | 23600 | 23550 | 535 |
| 542 | 20231214 | 114700 | 68767530250 | 23600 | 23600 | 23600 | 23550 | 606 |
| 543 | 20231214 | 114600 | 68753246450 | 23600 | 23550 | 23600 | 23550 | 677 |
| 544 | 20231214 | 114500 | 68737291350 | 23550 | 23600 | 23650 | 23550 | 1330 |
| 545 | 20231214 | 114400 | 68705900700 | 23650 | 23550 | 23650 | 23550 | 616 |
| 546 | 20231214 | 114300 | 68691359050 | 23600 | 23550 | 23600 | 23550 | 1425 |
| 547 | 20231214 | 114200 | 68657799350 | 23600 | 23650 | 23650 | 23600 | 1989 |
| 548 | 20231214 | 114100 | 68610848200 | 23650 | 23750 | 23750 | 23650 | 4652 |
| 549 | 20231214 | 114000 | 68500733850 | 23750 | 23700 | 23750 | 23650 | 1440 |
| 550 | 20231214 | 113900 | 68466610050 | 23700 | 23700 | 23700 | 23650 | 244 |
| 551 | 20231214 | 113800 | 68460828250 | 23700 | 23700 | 23700 | 23650 | 792 |
| 552 | 20231214 | 113700 | 68442077850 | 23700 | 23650 | 23700 | 23600 | 993 |
| 553 | 20231214 | 113600 | 68418595100 | 23650 | 23650 | 23650 | 23600 | 1539 |
| 554 | 20231214 | 113500 | 68382231000 | 23650 | 23700 | 23700 | 23600 | 1484 |
| 555 | 20231214 | 113400 | 68347093350 | 23700 | 23650 | 23700 | 23600 | 1225 |
| 556 | 20231214 | 113300 | 68318102200 | 23650 | 23650 | 23650 | 23600 | 1177 |
| 557 | 20231214 | 113200 | 68290267050 | 23650 | 23500 | 23650 | 23500 | 1558 |
| 558 | 20231214 | 113100 | 68253558650 | 23550 | 23500 | 23550 | 23450 | 232 |
| 559 | 20231214 | 113000 | 68248105200 | 23500 | 23500 | 23500 | 23450 | 2474 |
| 560 | 20231214 | 112900 | 68190007300 | 23550 | 23500 | 23550 | 23450 | 808 |
| 561 | 20231214 | 112800 | 68171019650 | 23450 | 23500 | 23500 | 23450 | 1013 |
| 562 | 20231214 | 112700 | 68147252150 | 23500 | 23550 | 23550 | 23450 | 929 |
| 563 | 20231214 | 112600 | 68125423350 | 23550 | 23550 | 23600 | 23500 | 3968 |
| 564 | 20231214 | 112500 | 68032010600 | 23500 | 23500 | 23550 | 23450 | 3658 |
| 565 | 20231214 | 112400 | 67945992850 | 23450 | 23500 | 23550 | 23450 | 2700 |
| 566 | 20231214 | 112300 | 67882508850 | 23500 | 23400 | 23500 | 23350 | 3958 |
| 567 | 20231214 | 112200 | 67789910400 | 23350 | 23400 | 23450 | 23350 | 9204 |
| 568 | 20231214 | 112100 | 67574668300 | 23400 | 23500 | 23550 | 23350 | 13486 |
| 569 | 20231214 | 112000 | 67258654250 | 23500 | 23650 | 23650 | 23500 | 5327 |
| 570 | 20231214 | 111900 | 67133230700 | 23650 | 23650 | 23650 | 23550 | 3441 |
| 571 | 20231214 | 111800 | 67052109950 | 23650 | 23800 | 23800 | 23500 | 23526 |
| 572 | 20231214 | 111700 | 66496616600 | 23750 | 24000 | 24000 | 23750 | 8327 |
| 573 | 20231214 | 111600 | 66298073700 | 24000 | 23950 | 24000 | 23900 | 2215 |
| 574 | 20231214 | 111500 | 66245072600 | 23950 | 24000 | 24000 | 23950 | 756 |
| 575 | 20231214 | 111400 | 66226948950 | 23950 | 23950 | 24050 | 23900 | 915 |
| 576 | 20231214 | 111300 | 66205037850 | 23950 | 24050 | 24100 | 23900 | 3653 |
| 577 | 20231214 | 111200 | 66117486650 | 24000 | 24100 | 24100 | 24000 | 2932 |
| 578 | 20231214 | 111100 | 66047022500 | 24100 | 24000 | 24100 | 24000 | 2083 |
| 579 | 20231214 | 111000 | 65996990200 | 24000 | 23950 | 24000 | 23950 | 1013 |
| 580 | 20231214 | 110900 | 65972720500 | 23950 | 24000 | 24000 | 23950 | 2536 |
| 581 | 20231214 | 110800 | 65911955300 | 23950 | 24050 | 24100 | 23900 | 3892 |
| 582 | 20231214 | 110700 | 65818595550 | 24050 | 24200 | 24200 | 24000 | 4169 |
| 583 | 20231214 | 110600 | 65718251300 | 24150 | 24300 | 24350 | 24150 | 1621 |
| 584 | 20231214 | 110500 | 65678963950 | 24300 | 24450 | 24450 | 24300 | 3463 |
| 585 | 20231214 | 110400 | 65594535400 | 24450 | 24400 | 24450 | 24350 | 1813 |
| 586 | 20231214 | 110300 | 65550277950 | 24400 | 24400 | 24450 | 24350 | 3146 |
| 587 | 20231214 | 110200 | 65473514050 | 24400 | 24350 | 24400 | 24300 | 1880 |
| 588 | 20231214 | 110100 | 65427760450 | 24350 | 24350 | 24450 | 24300 | 3819 |
| 589 | 20231214 | 110000 | 65334663050 | 24350 | 24250 | 24350 | 24200 | 2260 |
| 590 | 20231214 | 105900 | 65279750300 | 24200 | 24150 | 24250 | 24100 | 2889 |
| 591 | 20231214 | 105800 | 65209963600 | 24150 | 24250 | 24300 | 24150 | 2058 |
| 592 | 20231214 | 105700 | 65160140600 | 24300 | 24300 | 24300 | 24250 | 1643 |
| 593 | 20231214 | 105600 | 65120270450 | 24250 | 24300 | 24350 | 24250 | 2078 |
| 594 | 20231214 | 105500 | 65069759700 | 24300 | 24350 | 24400 | 24300 | 4946 |
| 595 | 20231214 | 105400 | 64949382650 | 24350 | 24400 | 24400 | 24300 | 2292 |
| 596 | 20231214 | 105300 | 64893594550 | 24400 | 24400 | 24400 | 24350 | 7503 |
| 597 | 20231214 | 105200 | 64710708500 | 24400 | 24150 | 24400 | 24150 | 11678 |
| 598 | 20231214 | 105100 | 64426869350 | 24150 | 24100 | 24150 | 24100 | 2895 |
| 599 | 20231214 | 105000 | 64357029650 | 24100 | 24050 | 24100 | 24000 | 1025 |
| 600 | 20231214 | 104900 | 64332347750 | 24050 | 24050 | 24150 | 24050 | 1854 |
| 601 | 20231214 | 104800 | 64287694050 | 24050 | 24000 | 24100 | 24000 | 1697 |
| 602 | 20231214 | 104700 | 64246912950 | 24000 | 24000 | 24050 | 23950 | 806 |
| 603 | 20231214 | 104600 | 64227562150 | 23950 | 23950 | 24000 | 23900 | 1072 |
| 604 | 20231214 | 104500 | 64201914650 | 23950 | 23950 | 24000 | 23950 | 648 |
| 605 | 20231214 | 104400 | 64186386600 | 24000 | 24050 | 24050 | 23950 | 2389 |
| 606 | 20231214 | 104300 | 64129061600 | 24000 | 24100 | 24150 | 24000 | 3063 |
| 607 | 20231214 | 104200 | 64055404900 | 24100 | 24100 | 24150 | 24050 | 2262 |
| 608 | 20231214 | 104100 | 64000863750 | 24100 | 24100 | 24100 | 24050 | 1609 |
| 609 | 20231214 | 104000 | 63962100300 | 24100 | 24100 | 24150 | 24050 | 2585 |
| 610 | 20231214 | 103900 | 63899804900 | 24150 | 24050 | 24150 | 24050 | 1539 |
| 611 | 20231214 | 103800 | 63862726700 | 24050 | 24050 | 24100 | 24000 | 7927 |
| 612 | 20231214 | 103700 | 63672027900 | 24050 | 23950 | 24100 | 23950 | 4962 |
| 613 | 20231214 | 103600 | 63552978900 | 23900 | 23800 | 23900 | 23750 | 4846 |
| 614 | 20231214 | 103500 | 63437383400 | 23800 | 23850 | 23900 | 23750 | 11454 |
| 615 | 20231214 | 103400 | 63164548300 | 23850 | 23950 | 23950 | 23850 | 2323 |
| 616 | 20231214 | 103300 | 63109071250 | 23950 | 23900 | 23950 | 23850 | 2438 |
| 617 | 20231214 | 103200 | 63050826650 | 23900 | 23950 | 23950 | 23850 | 3506 |
| 618 | 20231214 | 103100 | 62967011550 | 23900 | 23900 | 23950 | 23850 | 3599 |
| 619 | 20231214 | 103000 | 62881012450 | 23900 | 24050 | 24100 | 23850 | 7214 |
| 620 | 20231214 | 102900 | 62708294750 | 24050 | 24150 | 24150 | 24050 | 6990 |
| 621 | 20231214 | 102800 | 62539825100 | 24150 | 24150 | 24200 | 24100 | 3417 |
| 622 | 20231214 | 102700 | 62457375800 | 24150 | 24200 | 24250 | 24150 | 3071 |
| 623 | 20231214 | 102600 | 62383166900 | 24200 | 24200 | 24200 | 24150 | 1482 |
| 624 | 20231214 | 102500 | 62347318950 | 24200 | 24200 | 24250 | 24100 | 6976 |
| 625 | 20231214 | 102400 | 62178692350 | 24300 | 24200 | 24300 | 24200 | 4638 |
| 626 | 20231214 | 102300 | 62066158100 | 24200 | 24250 | 24300 | 24200 | 5438 |
| 627 | 20231214 | 102200 | 61934232300 | 24250 | 24150 | 24250 | 24150 | 7797 |
| 628 | 20231214 | 102100 | 61745639800 | 24150 | 24100 | 24150 | 24050 | 5141 |
| 629 | 20231214 | 102000 | 61621689150 | 24050 | 24150 | 24200 | 24050 | 6916 |
| 630 | 20231214 | 101900 | 61454843600 | 24150 | 23900 | 24200 | 23900 | 11390 |
| 631 | 20231214 | 101800 | 61181192950 | 23950 | 23900 | 23950 | 23850 | 2514 |
| 632 | 20231214 | 101700 | 61121070400 | 23900 | 23900 | 23900 | 23850 | 2102 |
| 633 | 20231214 | 101600 | 61070855900 | 23900 | 23900 | 23900 | 23850 | 3388 |
| 634 | 20231214 | 101500 | 60989965550 | 23850 | 23950 | 23950 | 23850 | 5941 |
| 635 | 20231214 | 101400 | 60847934250 | 23950 | 23900 | 24000 | 23850 | 8842 |
| 636 | 20231214 | 101300 | 60636431600 | 23900 | 23800 | 23950 | 23750 | 8272 |
| 637 | 20231214 | 101200 | 60439278850 | 23750 | 23650 | 23800 | 23650 | 8532 |
| 638 | 20231214 | 101100 | 60236949650 | 23650 | 23700 | 23800 | 23650 | 15758 |
| 639 | 20231214 | 101000 | 59863611800 | 23700 | 23900 | 23900 | 23700 | 20658 |
| 640 | 20231214 | 100900 | 59372506300 | 23850 | 24050 | 24050 | 23800 | 22807 |
| 641 | 20231214 | 100800 | 58827044300 | 24000 | 24200 | 24200 | 24000 | 19905 |
| 642 | 20231214 | 100700 | 58347577400 | 24150 | 24200 | 24250 | 24150 | 2555 |
| 643 | 20231214 | 100600 | 58285784950 | 24250 | 24250 | 24300 | 24200 | 2950 |
| 644 | 20231214 | 100500 | 58214300850 | 24250 | 24200 | 24250 | 24150 | 3803 |
| 645 | 20231214 | 100400 | 58122275600 | 24200 | 24100 | 24250 | 24100 | 4165 |
| 646 | 20231214 | 100300 | 58021627950 | 24100 | 24250 | 24250 | 24100 | 15354 |
| 647 | 20231214 | 100200 | 57650734250 | 24250 | 24300 | 24350 | 24200 | 8095 |
| 648 | 20231214 | 100100 | 57454472300 | 24300 | 24500 | 24550 | 24300 | 6322 |
| 649 | 20231214 | 100000 | 57300427300 | 24500 | 24450 | 24550 | 24450 | 6240 |
| 650 | 20231214 | 095900 | 57147552400 | 24500 | 24450 | 24500 | 24250 | 7735 |
| 651 | 20231214 | 095800 | 56959001300 | 24400 | 24550 | 24600 | 24400 | 6869 |
| 652 | 20231214 | 095700 | 56790696850 | 24600 | 24550 | 24600 | 24500 | 3584 |
| 653 | 20231214 | 095600 | 56702699950 | 24600 | 24600 | 24600 | 24500 | 5704 |
| 654 | 20231214 | 095500 | 56562659700 | 24550 | 24700 | 24750 | 24500 | 11535 |
| 655 | 20231214 | 095400 | 56279226700 | 24700 | 24750 | 24850 | 24700 | 9268 |
| 656 | 20231214 | 095300 | 56050055350 | 24750 | 24900 | 24900 | 24650 | 15911 |
| 657 | 20231214 | 095200 | 55655878450 | 24900 | 24900 | 25050 | 24850 | 35679 |
| 658 | 20231214 | 095100 | 54765189900 | 24900 | 24700 | 24900 | 24650 | 26229 |
| 659 | 20231214 | 095000 | 54115751300 | 24650 | 24500 | 24700 | 24450 | 21711 |
| 660 | 20231214 | 094900 | 53581865700 | 24500 | 24250 | 24500 | 24250 | 12476 |
| 661 | 20231214 | 094800 | 53277927450 | 24300 | 24350 | 24350 | 24250 | 7921 |
| 662 | 20231214 | 094700 | 53085669300 | 24300 | 24250 | 24400 | 24250 | 7359 |
| 663 | 20231214 | 094600 | 52906478200 | 24250 | 24500 | 24500 | 24200 | 15749 |
| 664 | 20231214 | 094500 | 52523851700 | 24500 | 24550 | 24550 | 24400 | 7696 |
| 665 | 20231214 | 094400 | 52335586100 | 24550 | 24500 | 24600 | 24500 | 10537 |
| 666 | 20231214 | 094300 | 52076993850 | 24450 | 24500 | 24550 | 24350 | 14020 |
| 667 | 20231214 | 094200 | 51734353000 | 24500 | 24400 | 24500 | 24300 | 11102 |
| 668 | 20231214 | 094100 | 51462942850 | 24400 | 24250 | 24450 | 24050 | 35403 |
| 669 | 20231214 | 094000 | 50606302500 | 24250 | 24350 | 24400 | 24250 | 15830 |
| 670 | 20231214 | 093900 | 50221192250 | 24350 | 24450 | 24550 | 24300 | 24270 |
| 671 | 20231214 | 093800 | 49629334050 | 24400 | 24800 | 24850 | 24400 | 43019 |
| 672 | 20231214 | 093700 | 48571917700 | 24800 | 24850 | 24900 | 24650 | 31939 |
| 673 | 20231214 | 093600 | 47781647450 | 24850 | 25200 | 25300 | 24850 | 34633 |
| 674 | 20231214 | 093500 | 46914874500 | 25250 | 25250 | 25450 | 25200 | 22997 |
| 675 | 20231214 | 093400 | 46331768400 | 25300 | 25200 | 25300 | 25100 | 29872 |
| 676 | 20231214 | 093300 | 45578706000 | 25200 | 25000 | 25250 | 25000 | 25940 |
| 677 | 20231214 | 093200 | 44926259700 | 25050 | 25050 | 25150 | 25000 | 20145 |
| 678 | 20231214 | 093100 | 44421327700 | 25050 | 24950 | 25050 | 24900 | 19526 |
| 679 | 20231214 | 093000 | 43933727050 | 24950 | 24800 | 25050 | 24750 | 36310 |
| 680 | 20231214 | 092900 | 43029515600 | 24800 | 25250 | 25300 | 24800 | 49204 |
| 681 | 20231214 | 092800 | 41796415550 | 25250 | 25200 | 25300 | 25050 | 28718 |
| 682 | 20231214 | 092700 | 41073962700 | 25200 | 25600 | 25650 | 25150 | 52572 |
| 683 | 20231214 | 092600 | 39742076000 | 25600 | 25700 | 25800 | 25600 | 29171 |
| 684 | 20231214 | 092500 | 38992682950 | 25700 | 25550 | 25800 | 25500 | 43178 |
| 685 | 20231214 | 092400 | 37883143450 | 25550 | 25700 | 25700 | 25300 | 86092 |
| 686 | 20231214 | 092300 | 35687468050 | 25700 | 25800 | 26000 | 25550 | 107256 |
| 687 | 20231214 | 092200 | 32921811600 | 25800 | 25900 | 26000 | 25750 | 83747 |
| 688 | 20231214 | 092100 | 30754445450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 689 | 20231214 | 092000 | 30754445450 | 25900 | 25900 | 25900 | 25800 | 16250 |
| 690 | 20231214 | 091900 | 30333636150 | 25900 | 25650 | 25900 | 25550 | 124036 |
| 691 | 20231214 | 091800 | 27137497300 | 25700 | 25050 | 25700 | 25000 | 111168 |
| 692 | 20231214 | 091700 | 24321581000 | 25100 | 24850 | 25100 | 24800 | 35526 |
| 693 | 20231214 | 091600 | 23436024550 | 24900 | 25000 | 25300 | 24800 | 102224 |
| 694 | 20231214 | 091500 | 20870490700 | 25000 | 24750 | 25050 | 24700 | 71590 |
| 695 | 20231214 | 091400 | 19083378800 | 24750 | 24700 | 24950 | 24600 | 46716 |
| 696 | 20231214 | 091300 | 17924501500 | 24650 | 24900 | 24950 | 24550 | 65574 |
| 697 | 20231214 | 091200 | 16300618900 | 24850 | 24700 | 25300 | 24550 | 173246 |
| 698 | 20231214 | 091100 | 11973078400 | 24700 | 23900 | 24800 | 23850 | 139000 |
| 699 | 20231214 | 091000 | 8585315550 | 23900 | 23750 | 23900 | 23650 | 56749 |
| 700 | 20231214 | 090900 | 7233846000 | 23750 | 23100 | 23750 | 23050 | 40060 |
| 701 | 20231214 | 090800 | 6295843800 | 23100 | 22900 | 23100 | 22850 | 8031 |
| 702 | 20231214 | 090700 | 6111578100 | 22900 | 23000 | 23100 | 22900 | 12247 |
| 703 | 20231214 | 090600 | 5830100700 | 23000 | 22900 | 23100 | 22800 | 10528 |
| 704 | 20231214 | 090500 | 5588266950 | 22850 | 23250 | 23300 | 22800 | 17250 |
| 705 | 20231214 | 090400 | 5190525050 | 23200 | 22850 | 23250 | 22750 | 35453 |
| 706 | 20231214 | 090300 | 4377563650 | 22850 | 23000 | 23050 | 22750 | 27065 |
| 707 | 20231214 | 090200 | 3756914700 | 23000 | 23100 | 23150 | 23000 | 22808 |
| 708 | 20231214 | 090100 | 3230774350 | 23150 | 23300 | 23350 | 23000 | 41736 |
| 709 | 20231214 | 090000 | 2263482800 | 23350 | 23550 | 23550 | 23300 | 96365 |