41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 212000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 39302 |
| 3 | 20231214 | 211900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 4 | 20231214 | 211800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 5 | 20231214 | 211700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 6 | 20231214 | 211600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 7 | 20231214 | 211500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 8 | 20231214 | 211400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 9 | 20231214 | 211300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 10 | 20231214 | 211200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 11 | 20231214 | 211100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 12 | 20231214 | 211000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 13 | 20231214 | 210900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 14 | 20231214 | 210800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 15 | 20231214 | 210700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 16 | 20231214 | 210600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 17 | 20231214 | 210500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 18 | 20231214 | 210400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 19 | 20231214 | 210300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 20 | 20231214 | 210200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 21 | 20231214 | 210100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 22 | 20231214 | 210000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 23 | 20231214 | 205900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 24 | 20231214 | 205800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 25 | 20231214 | 205700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 26 | 20231214 | 205600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 27 | 20231214 | 205500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 28 | 20231214 | 205400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 29 | 20231214 | 205300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 30 | 20231214 | 205200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 31 | 20231214 | 205100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 32 | 20231214 | 205000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 39302 |
| 33 | 20231214 | 204900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 34 | 20231214 | 204800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 35 | 20231214 | 204700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 36 | 20231214 | 204600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 37 | 20231214 | 204500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 38 | 20231214 | 204400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 39 | 20231214 | 204300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 40 | 20231214 | 204200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 41 | 20231214 | 204100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 42 | 20231214 | 204000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 43 | 20231214 | 203900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 44 | 20231214 | 203800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 45 | 20231214 | 203700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 46 | 20231214 | 203600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 47 | 20231214 | 203500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 48 | 20231214 | 203400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 49 | 20231214 | 203300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 50 | 20231214 | 203200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 51 | 20231214 | 203100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 52 | 20231214 | 203000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 53 | 20231214 | 202900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 54 | 20231214 | 202800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 55 | 20231214 | 202700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 56 | 20231214 | 202600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 57 | 20231214 | 202500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 58 | 20231214 | 202400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 59 | 20231214 | 202300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 60 | 20231214 | 202200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 61 | 20231214 | 202100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 62 | 20231214 | 202000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 39302 |
| 63 | 20231214 | 201900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 64 | 20231214 | 201800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 65 | 20231214 | 201700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 66 | 20231214 | 201600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 67 | 20231214 | 201500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 68 | 20231214 | 201400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 69 | 20231214 | 201300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 70 | 20231214 | 201200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 71 | 20231214 | 201100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 72 | 20231214 | 201000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 73 | 20231214 | 200900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 74 | 20231214 | 200800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 75 | 20231214 | 200700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 76 | 20231214 | 200600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 77 | 20231214 | 200500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 78 | 20231214 | 200400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 79 | 20231214 | 200300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 80 | 20231214 | 200200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 81 | 20231214 | 200100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 82 | 20231214 | 200000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 83 | 20231214 | 195900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 84 | 20231214 | 195800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 85 | 20231214 | 195700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 86 | 20231214 | 195600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 87 | 20231214 | 195500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 88 | 20231214 | 195400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 89 | 20231214 | 195300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 90 | 20231214 | 195200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 91 | 20231214 | 195100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 92 | 20231214 | 195000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 39302 |
| 93 | 20231214 | 194900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 94 | 20231214 | 194800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 95 | 20231214 | 194700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 96 | 20231214 | 194600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 97 | 20231214 | 194500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 98 | 20231214 | 194400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 99 | 20231214 | 194300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 100 | 20231214 | 194200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 101 | 20231214 | 194100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 102 | 20231214 | 194000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 103 | 20231214 | 193900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 104 | 20231214 | 193800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 105 | 20231214 | 193700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 106 | 20231214 | 193600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 107 | 20231214 | 193500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 108 | 20231214 | 193400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 109 | 20231214 | 193300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 110 | 20231214 | 193200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 111 | 20231214 | 193100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 112 | 20231214 | 193000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 113 | 20231214 | 192900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 114 | 20231214 | 192800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 115 | 20231214 | 192700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 116 | 20231214 | 192600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 117 | 20231214 | 192500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 118 | 20231214 | 192400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 119 | 20231214 | 192300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 120 | 20231214 | 192200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 121 | 20231214 | 192100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 122 | 20231214 | 192000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 39302 |
| 123 | 20231214 | 191900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 124 | 20231214 | 191800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 125 | 20231214 | 191700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 126 | 20231214 | 191600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 127 | 20231214 | 191500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 128 | 20231214 | 191400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 129 | 20231214 | 191300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 130 | 20231214 | 191200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 131 | 20231214 | 191100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 132 | 20231214 | 191000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 133 | 20231214 | 190900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 134 | 20231214 | 190800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 135 | 20231214 | 190700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 136 | 20231214 | 190600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 137 | 20231214 | 190500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 138 | 20231214 | 190400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 139 | 20231214 | 190300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 140 | 20231214 | 190200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 141 | 20231214 | 190100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 142 | 20231214 | 190000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 143 | 20231214 | 185900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 144 | 20231214 | 185800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 145 | 20231214 | 185700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 146 | 20231214 | 185600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 147 | 20231214 | 185500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 148 | 20231214 | 185400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 149 | 20231214 | 185300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 150 | 20231214 | 185200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 151 | 20231214 | 185100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 152 | 20231214 | 185000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 39302 |
| 153 | 20231214 | 184900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 154 | 20231214 | 184800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 155 | 20231214 | 184700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 156 | 20231214 | 184600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 157 | 20231214 | 184500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 158 | 20231214 | 184400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 159 | 20231214 | 184300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 160 | 20231214 | 184200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 161 | 20231214 | 184100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 162 | 20231214 | 184000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 163 | 20231214 | 183900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 164 | 20231214 | 183800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 165 | 20231214 | 183700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 166 | 20231214 | 183600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 167 | 20231214 | 183500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 168 | 20231214 | 183400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 169 | 20231214 | 183300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 170 | 20231214 | 183200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 171 | 20231214 | 183100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 172 | 20231214 | 183000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 173 | 20231214 | 182900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 174 | 20231214 | 182800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 175 | 20231214 | 182700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 176 | 20231214 | 182600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 177 | 20231214 | 182500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 178 | 20231214 | 182400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 179 | 20231214 | 182300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 180 | 20231214 | 182200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 181 | 20231214 | 182100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 182 | 20231214 | 182000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 39302 |
| 183 | 20231214 | 181900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 184 | 20231214 | 181800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 185 | 20231214 | 181700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 186 | 20231214 | 181600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 187 | 20231214 | 181500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 188 | 20231214 | 181400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 189 | 20231214 | 181300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 190 | 20231214 | 181200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 191 | 20231214 | 181100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 192 | 20231214 | 181000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 193 | 20231214 | 180900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 194 | 20231214 | 180800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 195 | 20231214 | 180700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 196 | 20231214 | 180600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 197 | 20231214 | 180500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 198 | 20231214 | 180400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 199 | 20231214 | 180300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 200 | 20231214 | 180200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 201 | 20231214 | 180100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 202 | 20231214 | 180000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 203 | 20231214 | 175900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 204 | 20231214 | 175800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 205 | 20231214 | 175700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 206 | 20231214 | 175600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 207 | 20231214 | 175500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 208 | 20231214 | 175400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 209 | 20231214 | 175300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 210 | 20231214 | 175200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 211 | 20231214 | 175100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 212 | 20231214 | 175000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 39302 |
| 213 | 20231214 | 174900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 214 | 20231214 | 174800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 215 | 20231214 | 174700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 216 | 20231214 | 174600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 217 | 20231214 | 174500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 218 | 20231214 | 174400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 219 | 20231214 | 174300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 220 | 20231214 | 174200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 221 | 20231214 | 174100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 222 | 20231214 | 174000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 223 | 20231214 | 173900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 224 | 20231214 | 173800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 225 | 20231214 | 173700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 226 | 20231214 | 173600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 227 | 20231214 | 173500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 228 | 20231214 | 173400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 229 | 20231214 | 173300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 230 | 20231214 | 173200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 231 | 20231214 | 173100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 232 | 20231214 | 173000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 233 | 20231214 | 172900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 234 | 20231214 | 172800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 235 | 20231214 | 172700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 236 | 20231214 | 172600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 237 | 20231214 | 172500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 238 | 20231214 | 172400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 239 | 20231214 | 172300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 240 | 20231214 | 172200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 241 | 20231214 | 172100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 242 | 20231214 | 172000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 39302 |
| 243 | 20231214 | 171900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 244 | 20231214 | 171800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 245 | 20231214 | 171700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 246 | 20231214 | 171600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 247 | 20231214 | 171500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 248 | 20231214 | 171400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 249 | 20231214 | 171300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 250 | 20231214 | 171200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 251 | 20231214 | 171100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 252 | 20231214 | 171000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 253 | 20231214 | 170900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 254 | 20231214 | 170800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 255 | 20231214 | 170700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 256 | 20231214 | 170600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 257 | 20231214 | 170500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 258 | 20231214 | 170400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 259 | 20231214 | 170300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 260 | 20231214 | 170200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 261 | 20231214 | 170100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 262 | 20231214 | 170000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 263 | 20231214 | 165900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 264 | 20231214 | 165800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 265 | 20231214 | 165700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 266 | 20231214 | 165600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 267 | 20231214 | 165500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 268 | 20231214 | 165400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 269 | 20231214 | 165300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 270 | 20231214 | 165200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 271 | 20231214 | 165100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 272 | 20231214 | 165000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 39302 |
| 273 | 20231214 | 164900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 274 | 20231214 | 164800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 275 | 20231214 | 164700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 276 | 20231214 | 164600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 277 | 20231214 | 164500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 278 | 20231214 | 164400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 279 | 20231214 | 164300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 280 | 20231214 | 164200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 281 | 20231214 | 164100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 282 | 20231214 | 164000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 283 | 20231214 | 163900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 284 | 20231214 | 163800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 285 | 20231214 | 163700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 286 | 20231214 | 163600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 287 | 20231214 | 163500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 288 | 20231214 | 163400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 289 | 20231214 | 163300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 290 | 20231214 | 163200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 291 | 20231214 | 163100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 292 | 20231214 | 163000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 293 | 20231214 | 162900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 294 | 20231214 | 162800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 295 | 20231214 | 162700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 296 | 20231214 | 162600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 297 | 20231214 | 162500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 298 | 20231214 | 162400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 299 | 20231214 | 162300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 300 | 20231214 | 162200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 301 | 20231214 | 162100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 302 | 20231214 | 162000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 39302 |
| 303 | 20231214 | 161900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 304 | 20231214 | 161800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 305 | 20231214 | 161700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 306 | 20231214 | 161600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 307 | 20231214 | 161500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 308 | 20231214 | 161400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 309 | 20231214 | 161300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 310 | 20231214 | 161200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 311 | 20231214 | 161100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 312 | 20231214 | 161000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 313 | 20231214 | 160900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 314 | 20231214 | 160800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 315 | 20231214 | 160700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 316 | 20231214 | 160600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 317 | 20231214 | 160500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 318 | 20231214 | 160400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 319 | 20231214 | 160300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 320 | 20231214 | 160200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 321 | 20231214 | 160100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 322 | 20231214 | 160000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 323 | 20231214 | 155900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 324 | 20231214 | 155800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 325 | 20231214 | 155700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 326 | 20231214 | 155600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 327 | 20231214 | 155500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 328 | 20231214 | 155400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 329 | 20231214 | 155300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 330 | 20231214 | 155200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 331 | 20231214 | 155100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 332 | 20231214 | 155000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 39302 |
| 333 | 20231214 | 154900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 334 | 20231214 | 154800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 335 | 20231214 | 154700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 336 | 20231214 | 154600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 337 | 20231214 | 154500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 338 | 20231214 | 154400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 339 | 20231214 | 154300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 340 | 20231214 | 154200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 341 | 20231214 | 154100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 342 | 20231214 | 154000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 343 | 20231214 | 153900 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 344 | 20231214 | 153800 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 345 | 20231214 | 153700 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 346 | 20231214 | 153600 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 347 | 20231214 | 153500 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 348 | 20231214 | 153400 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 349 | 20231214 | 153300 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 350 | 20231214 | 153200 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 351 | 20231214 | 153100 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 352 | 20231214 | 153000 | 150531515200 | 22750 | 22750 | 22750 | 22750 | 39302 |
| 353 | 20231214 | 152900 | 149637394700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 354 | 20231214 | 152800 | 149637394700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 355 | 20231214 | 152700 | 149637394700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 356 | 20231214 | 152600 | 149637394700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 357 | 20231214 | 152500 | 149637394700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 358 | 20231214 | 152400 | 149637394700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 359 | 20231214 | 152300 | 149637394700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 360 | 20231214 | 152200 | 149637394700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 361 | 20231214 | 152100 | 149637394700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 362 | 20231214 | 152000 | 149637394700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 363 | 20231214 | 151900 | 149637394700 | 22650 | 22600 | 22700 | 22550 | 7288 |
| 364 | 20231214 | 151800 | 149472352600 | 22650 | 22350 | 22650 | 22350 | 13389 |
| 365 | 20231214 | 151700 | 149171122800 | 22400 | 22500 | 22500 | 22300 | 22956 |
| 366 | 20231214 | 151600 | 148657536700 | 22500 | 22450 | 22500 | 22350 | 6634 |
| 367 | 20231214 | 151500 | 148508690450 | 22450 | 22350 | 22500 | 22300 | 10306 |
| 368 | 20231214 | 151400 | 148277696450 | 22300 | 22500 | 22550 | 22200 | 37139 |
| 369 | 20231214 | 151300 | 147447725500 | 22500 | 22500 | 22550 | 22450 | 5069 |
| 370 | 20231214 | 151200 | 147333746850 | 22500 | 22500 | 22550 | 22450 | 6513 |
| 371 | 20231214 | 151100 | 147187249350 | 22450 | 22500 | 22550 | 22450 | 2073 |
| 372 | 20231214 | 151000 | 147140619850 | 22500 | 22450 | 22550 | 22450 | 4085 |
| 373 | 20231214 | 150900 | 147048707100 | 22450 | 22500 | 22550 | 22450 | 9932 |
| 374 | 20231214 | 150800 | 146825366800 | 22500 | 22550 | 22600 | 22500 | 4248 |
| 375 | 20231214 | 150700 | 146729699150 | 22550 | 22550 | 22600 | 22500 | 4120 |
| 376 | 20231214 | 150600 | 146636802900 | 22550 | 22550 | 22600 | 22500 | 5602 |
| 377 | 20231214 | 150500 | 146510485300 | 22550 | 22400 | 22550 | 22400 | 7677 |
| 378 | 20231214 | 150400 | 146338032650 | 22400 | 22350 | 22500 | 22300 | 16591 |
| 379 | 20231214 | 150300 | 145966863800 | 22350 | 22500 | 22550 | 22350 | 25619 |
| 380 | 20231214 | 150200 | 145391660500 | 22550 | 22550 | 22550 | 22500 | 2773 |
| 381 | 20231214 | 150100 | 145329215400 | 22500 | 22550 | 22550 | 22500 | 3898 |
| 382 | 20231214 | 150000 | 145241466500 | 22500 | 22600 | 22600 | 22500 | 8707 |
| 383 | 20231214 | 145900 | 145045095200 | 22550 | 22600 | 22650 | 22550 | 4120 |
| 384 | 20231214 | 145800 | 144952132550 | 22600 | 22650 | 22650 | 22600 | 2304 |
| 385 | 20231214 | 145700 | 144900035600 | 22650 | 22600 | 22650 | 22550 | 8961 |
| 386 | 20231214 | 145600 | 144697604200 | 22550 | 22550 | 22600 | 22550 | 3392 |
| 387 | 20231214 | 145500 | 144621035400 | 22550 | 22500 | 22600 | 22500 | 5032 |
| 388 | 20231214 | 145400 | 144507605450 | 22550 | 22600 | 22650 | 22500 | 10888 |
| 389 | 20231214 | 145300 | 144262018650 | 22600 | 22600 | 22650 | 22550 | 13190 |
| 390 | 20231214 | 145200 | 143964007500 | 22600 | 22700 | 22750 | 22600 | 17221 |
| 391 | 20231214 | 145100 | 143574141650 | 22700 | 22700 | 22750 | 22700 | 4542 |
| 392 | 20231214 | 145000 | 143471003150 | 22700 | 22650 | 22800 | 22650 | 5169 |
| 393 | 20231214 | 144900 | 143353635500 | 22700 | 22750 | 22800 | 22650 | 17787 |
| 394 | 20231214 | 144800 | 142950278100 | 22750 | 22750 | 22800 | 22750 | 2647 |
| 395 | 20231214 | 144700 | 142890025600 | 22800 | 22700 | 22800 | 22700 | 12039 |
| 396 | 20231214 | 144600 | 142616258000 | 22700 | 22850 | 22850 | 22700 | 20954 |
| 397 | 20231214 | 144500 | 142138977000 | 22800 | 22800 | 22850 | 22800 | 4080 |
| 398 | 20231214 | 144400 | 142045928900 | 22850 | 22850 | 22850 | 22800 | 3701 |
| 399 | 20231214 | 144300 | 141961522950 | 22850 | 22850 | 22850 | 22800 | 2274 |
| 400 | 20231214 | 144200 | 141909568200 | 22850 | 22900 | 22950 | 22800 | 17110 |
| 401 | 20231214 | 144100 | 141518559400 | 22900 | 23000 | 23000 | 22900 | 1070 |
| 402 | 20231214 | 144000 | 141494005650 | 22950 | 23000 | 23000 | 22950 | 1151 |
| 403 | 20231214 | 143900 | 141467574900 | 22950 | 22950 | 23000 | 22900 | 3564 |
| 404 | 20231214 | 143800 | 141385845400 | 22950 | 22950 | 22950 | 22900 | 1319 |
| 405 | 20231214 | 143700 | 141355594400 | 22900 | 22950 | 22950 | 22900 | 985 |
| 406 | 20231214 | 143600 | 141333023000 | 22900 | 22950 | 22950 | 22900 | 2117 |
| 407 | 20231214 | 143500 | 141284542850 | 22950 | 22950 | 22950 | 22900 | 2472 |
| 408 | 20231214 | 143400 | 141227892550 | 22950 | 22900 | 22950 | 22900 | 477 |
| 409 | 20231214 | 143300 | 141216954950 | 22900 | 22900 | 22950 | 22900 | 1449 |
| 410 | 20231214 | 143200 | 141183755050 | 22900 | 22900 | 22950 | 22900 | 1213 |
| 411 | 20231214 | 143100 | 141155956800 | 22950 | 22900 | 23000 | 22900 | 1472 |
| 412 | 20231214 | 143000 | 141122174100 | 22950 | 22950 | 23000 | 22950 | 2883 |
| 413 | 20231214 | 142900 | 141056009050 | 22950 | 22900 | 22950 | 22850 | 2584 |
| 414 | 20231214 | 142800 | 140996804150 | 22850 | 22900 | 22950 | 22850 | 7023 |
| 415 | 20231214 | 142700 | 140836040550 | 22900 | 22900 | 22950 | 22900 | 3412 |
| 416 | 20231214 | 142600 | 140757892850 | 22900 | 22950 | 22950 | 22900 | 4371 |
| 417 | 20231214 | 142500 | 140657650600 | 22950 | 23050 | 23050 | 22950 | 3940 |
| 418 | 20231214 | 142400 | 140567020000 | 23000 | 23000 | 23050 | 23000 | 1395 |
| 419 | 20231214 | 142300 | 140534933150 | 23000 | 23000 | 23050 | 23000 | 613 |
| 420 | 20231214 | 142200 | 140520814000 | 23000 | 23050 | 23050 | 23000 | 720 |
| 421 | 20231214 | 142100 | 140504251650 | 23000 | 23050 | 23050 | 22950 | 2280 |
| 422 | 20231214 | 142000 | 140451806600 | 23050 | 23050 | 23050 | 23000 | 272 |
| 423 | 20231214 | 141900 | 140445547550 | 23050 | 23000 | 23050 | 23000 | 1641 |
| 424 | 20231214 | 141800 | 140407768150 | 23000 | 23000 | 23050 | 22950 | 4025 |
| 425 | 20231214 | 141700 | 140315189400 | 23000 | 23000 | 23000 | 22950 | 249 |
| 426 | 20231214 | 141600 | 140309473850 | 22950 | 22950 | 23000 | 22950 | 1189 |
| 427 | 20231214 | 141500 | 140282183050 | 23000 | 23100 | 23100 | 22950 | 2409 |
| 428 | 20231214 | 141400 | 140226760300 | 23100 | 23050 | 23100 | 23000 | 2476 |
| 429 | 20231214 | 141300 | 140169696300 | 23050 | 23000 | 23050 | 22950 | 2391 |
| 430 | 20231214 | 141200 | 140114696700 | 22950 | 23000 | 23000 | 22950 | 480 |
| 431 | 20231214 | 141100 | 140103666800 | 22950 | 22950 | 23000 | 22850 | 4518 |
| 432 | 20231214 | 141000 | 140000118350 | 22900 | 22900 | 22950 | 22850 | 4107 |
| 433 | 20231214 | 140900 | 139906057950 | 22850 | 22950 | 22950 | 22850 | 2119 |
| 434 | 20231214 | 140800 | 139857561400 | 22950 | 22850 | 22950 | 22850 | 1146 |
| 435 | 20231214 | 140700 | 139831308850 | 22900 | 22900 | 22900 | 22850 | 6023 |
| 436 | 20231214 | 140600 | 139693522850 | 22850 | 22900 | 22950 | 22850 | 8247 |
| 437 | 20231214 | 140500 | 139504618550 | 22900 | 23000 | 23000 | 22900 | 3880 |
| 438 | 20231214 | 140400 | 139415696050 | 23000 | 23000 | 23000 | 22900 | 5388 |
| 439 | 20231214 | 140300 | 139292030800 | 22950 | 22950 | 23000 | 22950 | 2372 |
| 440 | 20231214 | 140200 | 139237545000 | 23000 | 23000 | 23000 | 22900 | 1065 |
| 441 | 20231214 | 140100 | 139213061700 | 22900 | 22950 | 23000 | 22900 | 3721 |
| 442 | 20231214 | 140000 | 139127632150 | 22950 | 23000 | 23000 | 22950 | 3096 |
| 443 | 20231214 | 135900 | 139056550450 | 23000 | 23000 | 23050 | 23000 | 2874 |
| 444 | 20231214 | 135800 | 138990433950 | 23050 | 23050 | 23100 | 23000 | 6628 |
| 445 | 20231214 | 135700 | 138837966600 | 23050 | 23100 | 23150 | 23050 | 3657 |
| 446 | 20231214 | 135600 | 138753577300 | 23100 | 23200 | 23200 | 23050 | 7821 |
| 447 | 20231214 | 135500 | 138572770450 | 23200 | 23200 | 23250 | 23200 | 4028 |
| 448 | 20231214 | 135400 | 138479318350 | 23250 | 23250 | 23300 | 23200 | 1247 |
| 449 | 20231214 | 135300 | 138450336550 | 23250 | 23300 | 23300 | 23250 | 975 |
| 450 | 20231214 | 135200 | 138427660900 | 23300 | 23250 | 23300 | 23250 | 1278 |
| 451 | 20231214 | 135100 | 138397930200 | 23250 | 23300 | 23300 | 23250 | 1398 |
| 452 | 20231214 | 135000 | 138365418350 | 23250 | 23300 | 23300 | 23250 | 901 |
| 453 | 20231214 | 134900 | 138344468200 | 23300 | 23250 | 23300 | 23250 | 783 |
| 454 | 20231214 | 134800 | 138326236950 | 23300 | 23250 | 23300 | 23250 | 671 |
| 455 | 20231214 | 134700 | 138310635050 | 23300 | 23300 | 23300 | 23250 | 500 |
| 456 | 20231214 | 134600 | 138299005850 | 23250 | 23300 | 23300 | 23250 | 1991 |
| 457 | 20231214 | 134500 | 138252651900 | 23300 | 23250 | 23300 | 23250 | 774 |
| 458 | 20231214 | 134400 | 138234632450 | 23250 | 23200 | 23300 | 23200 | 2030 |
| 459 | 20231214 | 134300 | 138187492550 | 23200 | 23300 | 23300 | 23200 | 2913 |
| 460 | 20231214 | 134200 | 138119822750 | 23250 | 23250 | 23300 | 23250 | 510 |
| 461 | 20231214 | 134100 | 138107963200 | 23250 | 23350 | 23350 | 23250 | 2059 |
| 462 | 20231214 | 134000 | 138059991500 | 23350 | 23300 | 23350 | 23300 | 977 |
| 463 | 20231214 | 133900 | 138037212700 | 23300 | 23400 | 23400 | 23300 | 1805 |
| 464 | 20231214 | 133800 | 137995026350 | 23350 | 23350 | 23400 | 23350 | 680 |
| 465 | 20231214 | 133700 | 137979118600 | 23350 | 23400 | 23400 | 23350 | 904 |
| 466 | 20231214 | 133600 | 137957997700 | 23400 | 23350 | 23450 | 23350 | 1022 |
| 467 | 20231214 | 133500 | 137934114200 | 23400 | 23500 | 23500 | 23400 | 8512 |
| 468 | 20231214 | 133400 | 137734544400 | 23500 | 23500 | 23500 | 23450 | 1397 |
| 469 | 20231214 | 133300 | 137701718800 | 23500 | 23500 | 23550 | 23450 | 860 |
| 470 | 20231214 | 133200 | 137681508750 | 23500 | 23500 | 23550 | 23450 | 2579 |
| 471 | 20231214 | 133100 | 137620901750 | 23500 | 23500 | 23550 | 23450 | 4918 |
| 472 | 20231214 | 133000 | 137505350250 | 23500 | 23450 | 23500 | 23400 | 6505 |
| 473 | 20231214 | 132900 | 137352631700 | 23450 | 23450 | 23500 | 23400 | 3515 |
| 474 | 20231214 | 132800 | 137270283050 | 23500 | 23450 | 23500 | 23400 | 2572 |
| 475 | 20231214 | 132700 | 137209962800 | 23450 | 23450 | 23500 | 23400 | 3806 |
| 476 | 20231214 | 132600 | 137120745900 | 23450 | 23400 | 23450 | 23400 | 4313 |
| 477 | 20231214 | 132500 | 137019678350 | 23400 | 23350 | 23400 | 23350 | 2064 |
| 478 | 20231214 | 132400 | 136971472650 | 23350 | 23300 | 23350 | 23300 | 1533 |
| 479 | 20231214 | 132300 | 136935742850 | 23300 | 23250 | 23300 | 23250 | 1064 |
| 480 | 20231214 | 132200 | 136910996500 | 23300 | 23300 | 23300 | 23250 | 1168 |
| 481 | 20231214 | 132100 | 136883812450 | 23250 | 23250 | 23300 | 23200 | 1350 |
| 482 | 20231214 | 132000 | 136852420150 | 23200 | 23200 | 23250 | 23200 | 526 |
| 483 | 20231214 | 131900 | 136840216850 | 23250 | 23200 | 23250 | 23150 | 2687 |
| 484 | 20231214 | 131800 | 136777820400 | 23150 | 23200 | 23250 | 23150 | 3737 |
| 485 | 20231214 | 131700 | 136691112650 | 23200 | 23300 | 23300 | 23200 | 2855 |
| 486 | 20231214 | 131600 | 136624761500 | 23250 | 23350 | 23350 | 23250 | 1472 |
| 487 | 20231214 | 131500 | 136590497700 | 23300 | 23300 | 23350 | 23250 | 1513 |
| 488 | 20231214 | 131400 | 136555246350 | 23300 | 23300 | 23300 | 23250 | 1662 |
| 489 | 20231214 | 131300 | 136516554700 | 23300 | 23250 | 23300 | 23200 | 2030 |
| 490 | 20231214 | 131200 | 136469351550 | 23300 | 23350 | 23350 | 23250 | 2088 |
| 491 | 20231214 | 131100 | 136420698550 | 23350 | 23300 | 23350 | 23250 | 2126 |
| 492 | 20231214 | 131000 | 136371155250 | 23300 | 23250 | 23350 | 23250 | 3495 |
| 493 | 20231214 | 130900 | 136289757250 | 23250 | 23200 | 23250 | 23150 | 2962 |
| 494 | 20231214 | 130800 | 136221004350 | 23200 | 23000 | 23200 | 23000 | 1982 |
| 495 | 20231214 | 130700 | 136175145250 | 23050 | 23000 | 23100 | 22950 | 4558 |
| 496 | 20231214 | 130600 | 136070265800 | 23000 | 23050 | 23050 | 22950 | 2537 |
| 497 | 20231214 | 130500 | 136011910900 | 23050 | 23000 | 23050 | 22950 | 3090 |
| 498 | 20231214 | 130400 | 135940835850 | 23000 | 22950 | 23000 | 22950 | 4735 |
| 499 | 20231214 | 130300 | 135832022300 | 23000 | 23000 | 23000 | 22900 | 5186 |
| 500 | 20231214 | 130200 | 135713070600 | 23000 | 23000 | 23050 | 23000 | 2641 |
| 501 | 20231214 | 130100 | 135652311000 | 23000 | 23100 | 23150 | 22950 | 13551 |
| 502 | 20231214 | 130000 | 135340106100 | 23100 | 23100 | 23200 | 23100 | 3130 |
| 503 | 20231214 | 125900 | 135267659450 | 23100 | 23150 | 23150 | 23100 | 838 |
| 504 | 20231214 | 125800 | 135248274750 | 23100 | 23200 | 23200 | 23100 | 2497 |
| 505 | 20231214 | 125700 | 135190473250 | 23200 | 23200 | 23200 | 23100 | 3211 |
| 506 | 20231214 | 125600 | 135116243250 | 23150 | 23150 | 23150 | 23100 | 1269 |
| 507 | 20231214 | 125500 | 135086907400 | 23150 | 23100 | 23150 | 23100 | 1751 |
| 508 | 20231214 | 125400 | 135046380650 | 23100 | 23150 | 23200 | 23100 | 1715 |
| 509 | 20231214 | 125300 | 135006677400 | 23200 | 23200 | 23200 | 23150 | 336 |
| 510 | 20231214 | 125200 | 134998887850 | 23200 | 23250 | 23250 | 23150 | 1370 |
| 511 | 20231214 | 125100 | 134967146250 | 23250 | 23150 | 23250 | 23150 | 551 |
| 512 | 20231214 | 125000 | 134954354050 | 23150 | 23200 | 23250 | 23150 | 1383 |
| 513 | 20231214 | 124900 | 134922288050 | 23200 | 23300 | 23300 | 23200 | 2223 |
| 514 | 20231214 | 124800 | 134870624250 | 23250 | 23250 | 23300 | 23250 | 648 |
| 515 | 20231214 | 124700 | 134855537650 | 23300 | 23250 | 23300 | 23200 | 341 |
| 516 | 20231214 | 124600 | 134847605800 | 23250 | 23250 | 23250 | 23250 | 892 |
| 517 | 20231214 | 124500 | 134826866800 | 23250 | 23200 | 23250 | 23150 | 697 |
| 518 | 20231214 | 124400 | 134810687150 | 23200 | 23100 | 23250 | 23100 | 4015 |
| 519 | 20231214 | 124300 | 134717594450 | 23150 | 23100 | 23200 | 23100 | 1725 |
| 520 | 20231214 | 124200 | 134677699100 | 23200 | 23150 | 23200 | 23050 | 2710 |
| 521 | 20231214 | 124100 | 134615046750 | 23100 | 23150 | 23150 | 23100 | 431 |
| 522 | 20231214 | 124000 | 134605078450 | 23100 | 23200 | 23200 | 23100 | 3364 |
| 523 | 20231214 | 123900 | 134527247050 | 23200 | 23150 | 23200 | 23150 | 878 |
| 524 | 20231214 | 123800 | 134506913600 | 23150 | 23250 | 23250 | 23150 | 2626 |
| 525 | 20231214 | 123700 | 134445979500 | 23250 | 23250 | 23300 | 23200 | 1119 |
| 526 | 20231214 | 123600 | 134419984400 | 23300 | 23250 | 23300 | 23200 | 1598 |
| 527 | 20231214 | 123500 | 134382828900 | 23300 | 23300 | 23300 | 23250 | 1510 |
| 528 | 20231214 | 123400 | 134347715450 | 23300 | 23350 | 23350 | 23250 | 2183 |
| 529 | 20231214 | 123300 | 134296850400 | 23350 | 23400 | 23400 | 23300 | 791 |
| 530 | 20231214 | 123200 | 134278378550 | 23400 | 23300 | 23400 | 23300 | 2272 |
| 531 | 20231214 | 123100 | 134225327550 | 23350 | 23300 | 23350 | 23300 | 1540 |
| 532 | 20231214 | 123000 | 134189389300 | 23250 | 23300 | 23350 | 23250 | 1192 |
| 533 | 20231214 | 122900 | 134161615800 | 23300 | 23250 | 23350 | 23250 | 484 |
| 534 | 20231214 | 122800 | 134150336250 | 23300 | 23300 | 23300 | 23250 | 556 |
| 535 | 20231214 | 122700 | 134137383750 | 23250 | 23300 | 23350 | 23250 | 1336 |
| 536 | 20231214 | 122600 | 134106277850 | 23250 | 23250 | 23300 | 23250 | 631 |
| 537 | 20231214 | 122500 | 134091601750 | 23250 | 23200 | 23300 | 23200 | 820 |
| 538 | 20231214 | 122400 | 134072537550 | 23250 | 23200 | 23250 | 23150 | 963 |
| 539 | 20231214 | 122300 | 134050193150 | 23200 | 23300 | 23300 | 23150 | 3354 |
| 540 | 20231214 | 122200 | 133972245000 | 23250 | 23300 | 23300 | 23150 | 3177 |
| 541 | 20231214 | 122100 | 133898485800 | 23200 | 23200 | 23300 | 23150 | 3284 |
| 542 | 20231214 | 122000 | 133822270300 | 23250 | 23250 | 23250 | 23200 | 3702 |
| 543 | 20231214 | 121900 | 133736366000 | 23250 | 23300 | 23300 | 23250 | 1792 |
| 544 | 20231214 | 121800 | 133694696800 | 23300 | 23400 | 23400 | 23250 | 4725 |
| 545 | 20231214 | 121700 | 133584365200 | 23400 | 23400 | 23400 | 23350 | 1462 |
| 546 | 20231214 | 121600 | 133550161650 | 23400 | 23350 | 23400 | 23350 | 476 |
| 547 | 20231214 | 121500 | 133539043500 | 23350 | 23400 | 23450 | 23350 | 585 |
| 548 | 20231214 | 121400 | 133525349750 | 23400 | 23500 | 23500 | 23400 | 4160 |
| 549 | 20231214 | 121300 | 133427817600 | 23500 | 23450 | 23500 | 23450 | 2323 |
| 550 | 20231214 | 121200 | 133373284250 | 23450 | 23400 | 23450 | 23350 | 2731 |
| 551 | 20231214 | 121100 | 133309369800 | 23350 | 23250 | 23350 | 23200 | 6804 |
| 552 | 20231214 | 121000 | 133150688950 | 23250 | 23350 | 23400 | 23250 | 4007 |
| 553 | 20231214 | 120900 | 133057293650 | 23350 | 23400 | 23450 | 23350 | 733 |
| 554 | 20231214 | 120800 | 133040161950 | 23350 | 23450 | 23450 | 23350 | 4489 |
| 555 | 20231214 | 120700 | 132935105200 | 23450 | 23500 | 23500 | 23400 | 5703 |
| 556 | 20231214 | 120600 | 132801295500 | 23500 | 23450 | 23500 | 23400 | 14458 |
| 557 | 20231214 | 120500 | 132462035750 | 23450 | 23400 | 23450 | 23350 | 8261 |
| 558 | 20231214 | 120400 | 132268595150 | 23400 | 23400 | 23400 | 23350 | 4766 |
| 559 | 20231214 | 120300 | 132157168200 | 23350 | 23350 | 23400 | 23300 | 10280 |
| 560 | 20231214 | 120200 | 131916939400 | 23350 | 23200 | 23350 | 23200 | 4524 |
| 561 | 20231214 | 120100 | 131811506750 | 23250 | 23200 | 23300 | 23150 | 7606 |
| 562 | 20231214 | 120000 | 131635038050 | 23200 | 23150 | 23200 | 23100 | 1368 |
| 563 | 20231214 | 115900 | 131603368250 | 23100 | 23150 | 23200 | 23050 | 10403 |
| 564 | 20231214 | 115800 | 131362857150 | 23150 | 23150 | 23150 | 23100 | 3419 |
| 565 | 20231214 | 115700 | 131283719650 | 23150 | 23100 | 23150 | 23100 | 1152 |
| 566 | 20231214 | 115600 | 131257078650 | 23100 | 23050 | 23150 | 23000 | 3962 |
| 567 | 20231214 | 115500 | 131165669000 | 23050 | 22950 | 23050 | 22900 | 3022 |
| 568 | 20231214 | 115400 | 131096261700 | 22950 | 22900 | 22950 | 22900 | 1620 |
| 569 | 20231214 | 115300 | 131059085850 | 22950 | 22900 | 22950 | 22900 | 1989 |
| 570 | 20231214 | 115200 | 131013531650 | 22900 | 23000 | 23000 | 22900 | 907 |
| 571 | 20231214 | 115100 | 130992737200 | 23000 | 23050 | 23050 | 22900 | 5761 |
| 572 | 20231214 | 115000 | 130860359950 | 23000 | 23050 | 23050 | 23000 | 5191 |
| 573 | 20231214 | 114900 | 130740755850 | 23050 | 22900 | 23050 | 22900 | 6655 |
| 574 | 20231214 | 114800 | 130587996650 | 22900 | 22900 | 22900 | 22850 | 1343 |
| 575 | 20231214 | 114700 | 130557262800 | 22900 | 22850 | 22900 | 22850 | 3070 |
| 576 | 20231214 | 114600 | 130487076450 | 22850 | 22800 | 22900 | 22800 | 2904 |
| 577 | 20231214 | 114500 | 130420737550 | 22850 | 22800 | 22900 | 22800 | 2875 |
| 578 | 20231214 | 114400 | 130355135150 | 22800 | 22850 | 22850 | 22700 | 3334 |
| 579 | 20231214 | 114300 | 130279207500 | 22900 | 22750 | 22900 | 22650 | 6052 |
| 580 | 20231214 | 114200 | 130141318500 | 22750 | 22650 | 22800 | 22600 | 5466 |
| 581 | 20231214 | 114100 | 130017356300 | 22700 | 22650 | 22750 | 22600 | 2546 |
| 582 | 20231214 | 114000 | 129959582300 | 22650 | 22700 | 22750 | 22600 | 15607 |
| 583 | 20231214 | 113900 | 129606245150 | 22700 | 22700 | 22750 | 22650 | 6995 |
| 584 | 20231214 | 113800 | 129447448000 | 22700 | 22800 | 22800 | 22700 | 3869 |
| 585 | 20231214 | 113700 | 129359387600 | 22800 | 22800 | 22800 | 22750 | 2059 |
| 586 | 20231214 | 113600 | 129312523850 | 22800 | 22850 | 22850 | 22750 | 2689 |
| 587 | 20231214 | 113500 | 129251239550 | 22800 | 22800 | 22850 | 22800 | 1402 |
| 588 | 20231214 | 113400 | 129219254600 | 22750 | 22800 | 22850 | 22750 | 3783 |
| 589 | 20231214 | 113300 | 129133012650 | 22800 | 22850 | 22850 | 22800 | 4868 |
| 590 | 20231214 | 113200 | 129021972550 | 22850 | 22850 | 22850 | 22800 | 1731 |
| 591 | 20231214 | 113100 | 128982448750 | 22850 | 22850 | 22900 | 22850 | 2424 |
| 592 | 20231214 | 113000 | 128927012300 | 22900 | 22850 | 22900 | 22800 | 6206 |
| 593 | 20231214 | 112900 | 128785362600 | 22850 | 22900 | 22900 | 22800 | 2894 |
| 594 | 20231214 | 112800 | 128719293800 | 22850 | 22800 | 22900 | 22800 | 6746 |
| 595 | 20231214 | 112700 | 128565207400 | 22850 | 22850 | 22850 | 22800 | 3673 |
| 596 | 20231214 | 112600 | 128481422350 | 22850 | 22800 | 22850 | 22750 | 3680 |
| 597 | 20231214 | 112500 | 128397533500 | 22800 | 22950 | 22950 | 22750 | 8463 |
| 598 | 20231214 | 112400 | 128204264800 | 22900 | 22850 | 22950 | 22850 | 6187 |
| 599 | 20231214 | 112300 | 128062512750 | 22900 | 22750 | 22900 | 22700 | 14962 |
| 600 | 20231214 | 112200 | 127721817300 | 22750 | 22800 | 22800 | 22750 | 6837 |
| 601 | 20231214 | 112100 | 127566149900 | 22800 | 22900 | 22900 | 22750 | 7666 |
| 602 | 20231214 | 112000 | 127391153100 | 22900 | 22700 | 22900 | 22650 | 13922 |
| 603 | 20231214 | 111900 | 127074158600 | 22700 | 22800 | 22900 | 22700 | 15201 |
| 604 | 20231214 | 111800 | 126727729100 | 22900 | 23000 | 23000 | 22800 | 29329 |
| 605 | 20231214 | 111700 | 126057475150 | 23000 | 23100 | 23100 | 22950 | 19542 |
| 606 | 20231214 | 111600 | 125607899250 | 23050 | 23100 | 23100 | 23050 | 5673 |
| 607 | 20231214 | 111500 | 125477074850 | 23100 | 23050 | 23100 | 23000 | 7395 |
| 608 | 20231214 | 111400 | 125306598850 | 23050 | 23250 | 23250 | 23000 | 55804 |
| 609 | 20231214 | 111300 | 124017561800 | 23200 | 23350 | 23400 | 23200 | 14643 |
| 610 | 20231214 | 111200 | 123677021700 | 23300 | 23400 | 23400 | 23300 | 4493 |
| 611 | 20231214 | 111100 | 123572098250 | 23400 | 23350 | 23400 | 23350 | 2276 |
| 612 | 20231214 | 111000 | 123518872750 | 23350 | 23450 | 23500 | 23350 | 5736 |
| 613 | 20231214 | 110900 | 123384532650 | 23400 | 23400 | 23450 | 23400 | 2226 |
| 614 | 20231214 | 110800 | 123332368450 | 23350 | 23350 | 23450 | 23300 | 2557 |
| 615 | 20231214 | 110700 | 123272687150 | 23300 | 23300 | 23350 | 23300 | 4215 |
| 616 | 20231214 | 110600 | 123174433050 | 23300 | 23350 | 23350 | 23250 | 14074 |
| 617 | 20231214 | 110500 | 122846713100 | 23350 | 23400 | 23400 | 23300 | 6362 |
| 618 | 20231214 | 110400 | 122698122000 | 23400 | 23350 | 23400 | 23300 | 8494 |
| 619 | 20231214 | 110300 | 122499651100 | 23350 | 23450 | 23450 | 23300 | 11346 |
| 620 | 20231214 | 110200 | 122234647550 | 23400 | 23500 | 23550 | 23400 | 11123 |
| 621 | 20231214 | 110100 | 121974065650 | 23500 | 23500 | 23550 | 23450 | 8080 |
| 622 | 20231214 | 110000 | 121784192450 | 23500 | 23600 | 23650 | 23500 | 7911 |
| 623 | 20231214 | 105900 | 121597866050 | 23600 | 23700 | 23700 | 23600 | 5604 |
| 624 | 20231214 | 105800 | 121465283150 | 23700 | 23800 | 23800 | 23700 | 1863 |
| 625 | 20231214 | 105700 | 121421036900 | 23750 | 23750 | 23800 | 23700 | 1909 |
| 626 | 20231214 | 105600 | 121375736250 | 23750 | 23800 | 23800 | 23750 | 4080 |
| 627 | 20231214 | 105500 | 121278774850 | 23750 | 23850 | 23850 | 23750 | 5611 |
| 628 | 20231214 | 105400 | 121145302550 | 23800 | 23800 | 23850 | 23800 | 4506 |
| 629 | 20231214 | 105300 | 121037980900 | 23850 | 23900 | 23900 | 23800 | 3019 |
| 630 | 20231214 | 105200 | 120965972850 | 23900 | 23900 | 23950 | 23850 | 10205 |
| 631 | 20231214 | 105100 | 120721955750 | 23900 | 23900 | 23900 | 23800 | 5162 |
| 632 | 20231214 | 105000 | 120598867850 | 23850 | 23900 | 23900 | 23800 | 9695 |
| 633 | 20231214 | 104900 | 120367370650 | 23900 | 23800 | 23900 | 23750 | 3213 |
| 634 | 20231214 | 104800 | 120290770100 | 23750 | 23800 | 23850 | 23750 | 4606 |
| 635 | 20231214 | 104700 | 120181193600 | 23800 | 23850 | 23900 | 23750 | 11772 |
| 636 | 20231214 | 104600 | 119900437900 | 23850 | 23750 | 23850 | 23750 | 6670 |
| 637 | 20231214 | 104500 | 119741661600 | 23750 | 23800 | 23850 | 23700 | 14741 |
| 638 | 20231214 | 104400 | 119390859900 | 23800 | 23600 | 23800 | 23600 | 8425 |
| 639 | 20231214 | 104300 | 119190984300 | 23550 | 23600 | 23600 | 23550 | 2331 |
| 640 | 20231214 | 104200 | 119135998900 | 23600 | 23500 | 23600 | 23500 | 3604 |
| 641 | 20231214 | 104100 | 119051156500 | 23500 | 23500 | 23550 | 23450 | 3964 |
| 642 | 20231214 | 104000 | 118957996600 | 23450 | 23400 | 23450 | 23400 | 6447 |
| 643 | 20231214 | 103900 | 118806864100 | 23400 | 23450 | 23500 | 23400 | 7483 |
| 644 | 20231214 | 103800 | 118631465850 | 23450 | 23400 | 23500 | 23400 | 5204 |
| 645 | 20231214 | 103700 | 118509567600 | 23450 | 23550 | 23600 | 23400 | 14809 |
| 646 | 20231214 | 103600 | 118161828350 | 23550 | 23550 | 23600 | 23500 | 3493 |
| 647 | 20231214 | 103500 | 118079576800 | 23550 | 23500 | 23550 | 23500 | 5433 |
| 648 | 20231214 | 103400 | 117951808000 | 23550 | 23550 | 23600 | 23500 | 4087 |
| 649 | 20231214 | 103300 | 117855642250 | 23550 | 23550 | 23600 | 23500 | 9630 |
| 650 | 20231214 | 103200 | 117629162750 | 23550 | 23600 | 23600 | 23500 | 7573 |
| 651 | 20231214 | 103100 | 117450787600 | 23600 | 23650 | 23650 | 23550 | 5324 |
| 652 | 20231214 | 103000 | 117325085250 | 23650 | 23600 | 23650 | 23550 | 8080 |
| 653 | 20231214 | 102900 | 117134440500 | 23600 | 23500 | 23600 | 23500 | 5319 |
| 654 | 20231214 | 102800 | 117009281700 | 23550 | 23650 | 23700 | 23500 | 30347 |
| 655 | 20231214 | 102700 | 116292807550 | 23650 | 23500 | 23750 | 23500 | 24247 |
| 656 | 20231214 | 102600 | 115720499550 | 23500 | 23450 | 23550 | 23450 | 6893 |
| 657 | 20231214 | 102500 | 115558522400 | 23500 | 23500 | 23550 | 23450 | 10150 |
| 658 | 20231214 | 102400 | 115320050050 | 23500 | 23550 | 23550 | 23450 | 9419 |
| 659 | 20231214 | 102300 | 115098715600 | 23500 | 23500 | 23550 | 23400 | 9516 |
| 660 | 20231214 | 102200 | 114875076350 | 23500 | 23350 | 23500 | 23250 | 11150 |
| 661 | 20231214 | 102100 | 114614284400 | 23350 | 23300 | 23450 | 23250 | 21951 |
| 662 | 20231214 | 102000 | 114102928750 | 23300 | 23400 | 23400 | 23300 | 9841 |
| 663 | 20231214 | 101900 | 113873248250 | 23350 | 23450 | 23450 | 23350 | 6757 |
| 664 | 20231214 | 101800 | 113715191500 | 23450 | 23400 | 23450 | 23400 | 8518 |
| 665 | 20231214 | 101700 | 113515799150 | 23400 | 23500 | 23550 | 23400 | 12384 |
| 666 | 20231214 | 101600 | 113225258650 | 23500 | 23450 | 23550 | 23450 | 7075 |
| 667 | 20231214 | 101500 | 113059057400 | 23500 | 23500 | 23550 | 23450 | 21292 |
| 668 | 20231214 | 101400 | 112558587050 | 23450 | 23350 | 23450 | 23300 | 16160 |
| 669 | 20231214 | 101300 | 112180866400 | 23350 | 23400 | 23450 | 23300 | 17308 |
| 670 | 20231214 | 101200 | 111776837300 | 23400 | 23550 | 23550 | 23300 | 57797 |
| 671 | 20231214 | 101100 | 110422759350 | 23500 | 23700 | 23750 | 23500 | 29546 |
| 672 | 20231214 | 101000 | 109725838600 | 23700 | 23700 | 23750 | 23650 | 17265 |
| 673 | 20231214 | 100900 | 109317089900 | 23700 | 23700 | 23750 | 23650 | 13518 |
| 674 | 20231214 | 100800 | 108996685700 | 23700 | 23800 | 23800 | 23700 | 7409 |
| 675 | 20231214 | 100700 | 108820874800 | 23750 | 23850 | 23900 | 23750 | 10514 |
| 676 | 20231214 | 100600 | 108570273300 | 23850 | 23950 | 24000 | 23850 | 8199 |
| 677 | 20231214 | 100500 | 108374205800 | 23950 | 23900 | 23950 | 23850 | 5677 |
| 678 | 20231214 | 100400 | 108238543050 | 23900 | 23850 | 23900 | 23800 | 5285 |
| 679 | 20231214 | 100300 | 108112464600 | 23850 | 23750 | 23900 | 23750 | 7043 |
| 680 | 20231214 | 100200 | 107944686000 | 23750 | 23750 | 23800 | 23700 | 16166 |
| 681 | 20231214 | 100100 | 107560927500 | 23750 | 23700 | 23850 | 23700 | 11291 |
| 682 | 20231214 | 100000 | 107292496650 | 23750 | 23700 | 23750 | 23650 | 12645 |
| 683 | 20231214 | 095900 | 106993122250 | 23650 | 23650 | 23700 | 23600 | 21283 |
| 684 | 20231214 | 095800 | 106490095850 | 23700 | 23800 | 23800 | 23650 | 51388 |
| 685 | 20231214 | 095700 | 105272448600 | 23800 | 23900 | 23950 | 23750 | 36090 |
| 686 | 20231214 | 095600 | 104411840750 | 23900 | 23950 | 24000 | 23900 | 17959 |
| 687 | 20231214 | 095500 | 103981827100 | 24000 | 24000 | 24050 | 23900 | 16942 |
| 688 | 20231214 | 095400 | 103575685300 | 24000 | 24100 | 24150 | 24000 | 12146 |
| 689 | 20231214 | 095300 | 103283562050 | 24150 | 24250 | 24250 | 24100 | 9049 |
| 690 | 20231214 | 095200 | 103064867100 | 24250 | 24300 | 24350 | 24200 | 9270 |
| 691 | 20231214 | 095100 | 102839693000 | 24250 | 24300 | 24300 | 24200 | 7872 |
| 692 | 20231214 | 095000 | 102648822900 | 24250 | 24400 | 24450 | 24250 | 16162 |
| 693 | 20231214 | 094900 | 102255185450 | 24400 | 24300 | 24450 | 24250 | 21393 |
| 694 | 20231214 | 094800 | 101734375650 | 24350 | 24050 | 24350 | 24000 | 12807 |
| 695 | 20231214 | 094700 | 101424591350 | 24000 | 24000 | 24050 | 23950 | 8681 |
| 696 | 20231214 | 094600 | 101216160850 | 24000 | 24050 | 24050 | 23950 | 13349 |
| 697 | 20231214 | 094500 | 100895776700 | 24050 | 24050 | 24100 | 23950 | 15712 |
| 698 | 20231214 | 094400 | 100518437050 | 24050 | 24150 | 24200 | 24050 | 10352 |
| 699 | 20231214 | 094300 | 100268610450 | 24200 | 24250 | 24250 | 24100 | 11713 |
| 700 | 20231214 | 094200 | 99985532050 | 24200 | 24200 | 24250 | 24100 | 12306 |
| 701 | 20231214 | 094100 | 99687878850 | 24150 | 24100 | 24150 | 23900 | 27961 |
| 702 | 20231214 | 094000 | 99017239750 | 24050 | 24000 | 24250 | 23900 | 37870 |
| 703 | 20231214 | 093900 | 98108557000 | 23950 | 24200 | 24250 | 23950 | 53613 |
| 704 | 20231214 | 093800 | 96818073600 | 24250 | 24500 | 24500 | 24200 | 24246 |
| 705 | 20231214 | 093700 | 96226665150 | 24500 | 24200 | 24500 | 24200 | 27089 |
| 706 | 20231214 | 093600 | 95566873700 | 24250 | 24150 | 24250 | 24100 | 17862 |
| 707 | 20231214 | 093500 | 95135265050 | 24150 | 24300 | 24350 | 24100 | 39187 |
| 708 | 20231214 | 093400 | 94186152100 | 24300 | 24400 | 24500 | 24250 | 50270 |
| 709 | 20231214 | 093300 | 92960654250 | 24400 | 24250 | 24400 | 24200 | 59019 |
| 710 | 20231214 | 093200 | 91527740650 | 24250 | 24050 | 24250 | 23950 | 62967 |
| 711 | 20231214 | 093100 | 90010493850 | 24100 | 24200 | 24200 | 23850 | 106619 |
| 712 | 20231214 | 093000 | 87448279950 | 24200 | 24250 | 24300 | 24150 | 38760 |
| 713 | 20231214 | 092900 | 86510074600 | 24300 | 24400 | 24450 | 24150 | 82486 |
| 714 | 20231214 | 092800 | 84509375050 | 24450 | 24500 | 24650 | 24350 | 61020 |
| 715 | 20231214 | 092700 | 83012847650 | 24450 | 24850 | 24850 | 24200 | 163560 |
| 716 | 20231214 | 092600 | 78998073900 | 24800 | 25100 | 25100 | 24800 | 63488 |
| 717 | 20231214 | 092500 | 77413650300 | 25100 | 25100 | 25150 | 24950 | 61783 |
| 718 | 20231214 | 092400 | 75866134350 | 25100 | 25050 | 25150 | 24850 | 65328 |
| 719 | 20231214 | 092300 | 74237061350 | 25000 | 25350 | 25400 | 25000 | 76038 |
| 720 | 20231214 | 092200 | 72326014100 | 25400 | 25150 | 25450 | 25150 | 73417 |
| 721 | 20231214 | 092100 | 70466809100 | 25200 | 25550 | 25650 | 25100 | 136490 |
| 722 | 20231214 | 092000 | 67018538050 | 25650 | 25650 | 25900 | 25450 | 95894 |
| 723 | 20231214 | 091900 | 64562163800 | 25650 | 26200 | 26200 | 25500 | 155419 |
| 724 | 20231214 | 091800 | 60548596650 | 26150 | 25600 | 26300 | 25550 | 327983 |
| 725 | 20231214 | 091700 | 52006524550 | 25550 | 25700 | 25750 | 25550 | 62504 |
| 726 | 20231214 | 091600 | 50403683300 | 25650 | 25750 | 25800 | 25600 | 53023 |
| 727 | 20231214 | 091500 | 49040478700 | 25700 | 25700 | 25850 | 25500 | 102858 |
| 728 | 20231214 | 091400 | 46400066300 | 25750 | 25650 | 25950 | 25550 | 143058 |
| 729 | 20231214 | 091300 | 42706277400 | 25650 | 25200 | 25800 | 25200 | 104107 |
| 730 | 20231214 | 091200 | 40037187500 | 25200 | 25450 | 25500 | 25100 | 94537 |
| 731 | 20231214 | 091100 | 37653396900 | 25450 | 25800 | 25800 | 25400 | 114753 |
| 732 | 20231214 | 091000 | 34717371850 | 25800 | 25700 | 25850 | 25600 | 165550 |
| 733 | 20231214 | 090900 | 30450894900 | 25650 | 25250 | 25750 | 25050 | 209562 |
| 734 | 20231214 | 090800 | 25117743850 | 25300 | 24950 | 25350 | 24900 | 202933 |
| 735 | 20231214 | 090700 | 20014085800 | 24950 | 24550 | 24950 | 24500 | 102383 |
| 736 | 20231214 | 090600 | 17475586800 | 24550 | 24750 | 24850 | 24500 | 92925 |
| 737 | 20231214 | 090500 | 15186697350 | 24800 | 24650 | 24850 | 24600 | 89000 |
| 738 | 20231214 | 090400 | 12984717200 | 24650 | 24100 | 24800 | 24050 | 159805 |
| 739 | 20231214 | 090300 | 9067065900 | 24150 | 24000 | 24150 | 23950 | 58297 |
| 740 | 20231214 | 090200 | 7664793500 | 23950 | 23900 | 24000 | 23650 | 44837 |
| 741 | 20231214 | 090100 | 6595350300 | 23950 | 23900 | 24200 | 23600 | 72253 |
| 742 | 20231214 | 090000 | 4871241000 | 23900 | 24000 | 24100 | 23800 | 202858 |