41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 212100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 162444 |
| 3 | 20231214 | 212000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 4 | 20231214 | 211900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 5 | 20231214 | 211800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 6 | 20231214 | 211700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 7 | 20231214 | 211600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 8 | 20231214 | 211500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 9 | 20231214 | 211400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 10 | 20231214 | 211300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 11 | 20231214 | 211200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 12 | 20231214 | 211100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 13 | 20231214 | 211000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 14 | 20231214 | 210900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 15 | 20231214 | 210800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 16 | 20231214 | 210700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 17 | 20231214 | 210600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 18 | 20231214 | 210500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 19 | 20231214 | 210400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 20 | 20231214 | 210300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 21 | 20231214 | 210200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 22 | 20231214 | 210100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 23 | 20231214 | 210000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 24 | 20231214 | 205900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 25 | 20231214 | 205800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 26 | 20231214 | 205700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 27 | 20231214 | 205600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 28 | 20231214 | 205500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 29 | 20231214 | 205400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 30 | 20231214 | 205300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 31 | 20231214 | 205200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 32 | 20231214 | 205100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 162444 |
| 33 | 20231214 | 205000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 34 | 20231214 | 204900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 35 | 20231214 | 204800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 36 | 20231214 | 204700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 37 | 20231214 | 204600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 38 | 20231214 | 204500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 39 | 20231214 | 204400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 40 | 20231214 | 204300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 41 | 20231214 | 204200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 42 | 20231214 | 204100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 43 | 20231214 | 204000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 44 | 20231214 | 203900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 45 | 20231214 | 203800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 46 | 20231214 | 203700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 47 | 20231214 | 203600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 48 | 20231214 | 203500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 49 | 20231214 | 203400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 50 | 20231214 | 203300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 51 | 20231214 | 203200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 52 | 20231214 | 203100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 53 | 20231214 | 203000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 54 | 20231214 | 202900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 55 | 20231214 | 202800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 56 | 20231214 | 202700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 57 | 20231214 | 202600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 58 | 20231214 | 202500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 59 | 20231214 | 202400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 60 | 20231214 | 202300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 61 | 20231214 | 202200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 62 | 20231214 | 202100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 162444 |
| 63 | 20231214 | 202000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 64 | 20231214 | 201900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 65 | 20231214 | 201800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 66 | 20231214 | 201700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 67 | 20231214 | 201600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 68 | 20231214 | 201500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 69 | 20231214 | 201400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 70 | 20231214 | 201300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 71 | 20231214 | 201200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 72 | 20231214 | 201100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 73 | 20231214 | 201000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 74 | 20231214 | 200900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 75 | 20231214 | 200800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 76 | 20231214 | 200700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 77 | 20231214 | 200600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 78 | 20231214 | 200500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 79 | 20231214 | 200400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 80 | 20231214 | 200300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 81 | 20231214 | 200200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 82 | 20231214 | 200100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 83 | 20231214 | 200000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 84 | 20231214 | 195900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 85 | 20231214 | 195800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 86 | 20231214 | 195700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 87 | 20231214 | 195600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 88 | 20231214 | 195500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 89 | 20231214 | 195400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 90 | 20231214 | 195300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 91 | 20231214 | 195200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 92 | 20231214 | 195100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 162444 |
| 93 | 20231214 | 195000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 94 | 20231214 | 194900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 95 | 20231214 | 194800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 96 | 20231214 | 194700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 97 | 20231214 | 194600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 98 | 20231214 | 194500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 99 | 20231214 | 194400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 100 | 20231214 | 194300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 101 | 20231214 | 194200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 102 | 20231214 | 194100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 103 | 20231214 | 194000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 104 | 20231214 | 193900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 105 | 20231214 | 193800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 106 | 20231214 | 193700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 107 | 20231214 | 193600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 108 | 20231214 | 193500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 109 | 20231214 | 193400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 110 | 20231214 | 193300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 111 | 20231214 | 193200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 112 | 20231214 | 193100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 113 | 20231214 | 193000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 114 | 20231214 | 192900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 115 | 20231214 | 192800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 116 | 20231214 | 192700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 117 | 20231214 | 192600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 118 | 20231214 | 192500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 119 | 20231214 | 192400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 120 | 20231214 | 192300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 121 | 20231214 | 192200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 122 | 20231214 | 192100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 162444 |
| 123 | 20231214 | 192000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 124 | 20231214 | 191900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 125 | 20231214 | 191800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 126 | 20231214 | 191700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 127 | 20231214 | 191600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 128 | 20231214 | 191500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 129 | 20231214 | 191400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 130 | 20231214 | 191300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 131 | 20231214 | 191200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 132 | 20231214 | 191100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 133 | 20231214 | 191000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 134 | 20231214 | 190900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 135 | 20231214 | 190800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 136 | 20231214 | 190700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 137 | 20231214 | 190600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 138 | 20231214 | 190500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 139 | 20231214 | 190400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 140 | 20231214 | 190300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 141 | 20231214 | 190200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 142 | 20231214 | 190100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 143 | 20231214 | 190000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 144 | 20231214 | 185900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 145 | 20231214 | 185800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 146 | 20231214 | 185700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 147 | 20231214 | 185600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 148 | 20231214 | 185500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 149 | 20231214 | 185400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 150 | 20231214 | 185300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 151 | 20231214 | 185200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 152 | 20231214 | 185100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 162444 |
| 153 | 20231214 | 185000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 154 | 20231214 | 184900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 155 | 20231214 | 184800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 156 | 20231214 | 184700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 157 | 20231214 | 184600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 158 | 20231214 | 184500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 159 | 20231214 | 184400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 160 | 20231214 | 184300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 161 | 20231214 | 184200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 162 | 20231214 | 184100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 163 | 20231214 | 184000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 164 | 20231214 | 183900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 165 | 20231214 | 183800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 166 | 20231214 | 183700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 167 | 20231214 | 183600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 168 | 20231214 | 183500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 169 | 20231214 | 183400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 170 | 20231214 | 183300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 171 | 20231214 | 183200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 172 | 20231214 | 183100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 173 | 20231214 | 183000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 174 | 20231214 | 182900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 175 | 20231214 | 182800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 176 | 20231214 | 182700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 177 | 20231214 | 182600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 178 | 20231214 | 182500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 179 | 20231214 | 182400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 180 | 20231214 | 182300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 181 | 20231214 | 182200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 182 | 20231214 | 182100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 162444 |
| 183 | 20231214 | 182000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 184 | 20231214 | 181900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 185 | 20231214 | 181800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 186 | 20231214 | 181700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 187 | 20231214 | 181600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 188 | 20231214 | 181500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 189 | 20231214 | 181400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 190 | 20231214 | 181300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 191 | 20231214 | 181200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 192 | 20231214 | 181100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 193 | 20231214 | 181000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 194 | 20231214 | 180900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 195 | 20231214 | 180800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 196 | 20231214 | 180700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 197 | 20231214 | 180600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 198 | 20231214 | 180500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 199 | 20231214 | 180400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 200 | 20231214 | 180300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 201 | 20231214 | 180200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 202 | 20231214 | 180100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 203 | 20231214 | 180000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 204 | 20231214 | 175900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 205 | 20231214 | 175800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 206 | 20231214 | 175700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 207 | 20231214 | 175600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 208 | 20231214 | 175500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 209 | 20231214 | 175400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 210 | 20231214 | 175300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 211 | 20231214 | 175200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 212 | 20231214 | 175100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 162444 |
| 213 | 20231214 | 175000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 214 | 20231214 | 174900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 215 | 20231214 | 174800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 216 | 20231214 | 174700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 217 | 20231214 | 174600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 218 | 20231214 | 174500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 219 | 20231214 | 174400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 220 | 20231214 | 174300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 221 | 20231214 | 174200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 222 | 20231214 | 174100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 223 | 20231214 | 174000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 224 | 20231214 | 173900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 225 | 20231214 | 173800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 226 | 20231214 | 173700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 227 | 20231214 | 173600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 228 | 20231214 | 173500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 229 | 20231214 | 173400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 230 | 20231214 | 173300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 231 | 20231214 | 173200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 232 | 20231214 | 173100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 233 | 20231214 | 173000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 234 | 20231214 | 172900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 235 | 20231214 | 172800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 236 | 20231214 | 172700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 237 | 20231214 | 172600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 238 | 20231214 | 172500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 239 | 20231214 | 172400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 240 | 20231214 | 172300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 241 | 20231214 | 172200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 242 | 20231214 | 172100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 162444 |
| 243 | 20231214 | 172000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 244 | 20231214 | 171900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 245 | 20231214 | 171800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 246 | 20231214 | 171700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 247 | 20231214 | 171600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 248 | 20231214 | 171500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 249 | 20231214 | 171400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 250 | 20231214 | 171300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 251 | 20231214 | 171200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 252 | 20231214 | 171100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 253 | 20231214 | 171000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 254 | 20231214 | 170900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 255 | 20231214 | 170800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 256 | 20231214 | 170700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 257 | 20231214 | 170600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 258 | 20231214 | 170500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 259 | 20231214 | 170400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 260 | 20231214 | 170300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 261 | 20231214 | 170200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 262 | 20231214 | 170100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 263 | 20231214 | 170000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 264 | 20231214 | 165900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 265 | 20231214 | 165800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 266 | 20231214 | 165700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 267 | 20231214 | 165600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 268 | 20231214 | 165500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 269 | 20231214 | 165400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 270 | 20231214 | 165300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 271 | 20231214 | 165200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 272 | 20231214 | 165100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 162444 |
| 273 | 20231214 | 165000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 274 | 20231214 | 164900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 275 | 20231214 | 164800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 276 | 20231214 | 164700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 277 | 20231214 | 164600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 278 | 20231214 | 164500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 279 | 20231214 | 164400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 280 | 20231214 | 164300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 281 | 20231214 | 164200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 282 | 20231214 | 164100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 283 | 20231214 | 164000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 284 | 20231214 | 163900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 285 | 20231214 | 163800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 286 | 20231214 | 163700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 287 | 20231214 | 163600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 288 | 20231214 | 163500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 289 | 20231214 | 163400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 290 | 20231214 | 163300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 291 | 20231214 | 163200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 292 | 20231214 | 163100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 293 | 20231214 | 163000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 294 | 20231214 | 162900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 295 | 20231214 | 162800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 296 | 20231214 | 162700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 297 | 20231214 | 162600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 298 | 20231214 | 162500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 299 | 20231214 | 162400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 300 | 20231214 | 162300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 301 | 20231214 | 162200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 302 | 20231214 | 162100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 162444 |
| 303 | 20231214 | 162000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 304 | 20231214 | 161900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 305 | 20231214 | 161800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 306 | 20231214 | 161700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 307 | 20231214 | 161600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 308 | 20231214 | 161500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 309 | 20231214 | 161400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 310 | 20231214 | 161300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 311 | 20231214 | 161200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 312 | 20231214 | 161100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 313 | 20231214 | 161000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 314 | 20231214 | 160900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 315 | 20231214 | 160800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 316 | 20231214 | 160700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 317 | 20231214 | 160600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 318 | 20231214 | 160500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 319 | 20231214 | 160400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 320 | 20231214 | 160300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 321 | 20231214 | 160200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 322 | 20231214 | 160100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 323 | 20231214 | 160000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 324 | 20231214 | 155900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 325 | 20231214 | 155800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 326 | 20231214 | 155700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 327 | 20231214 | 155600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 328 | 20231214 | 155500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 329 | 20231214 | 155400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 330 | 20231214 | 155300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 331 | 20231214 | 155200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 332 | 20231214 | 155100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 162444 |
| 333 | 20231214 | 155000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 334 | 20231214 | 154900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 335 | 20231214 | 154800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 336 | 20231214 | 154700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 337 | 20231214 | 154600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 338 | 20231214 | 154500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 339 | 20231214 | 154400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 340 | 20231214 | 154300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 341 | 20231214 | 154200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 342 | 20231214 | 154100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 343 | 20231214 | 154000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 344 | 20231214 | 153900 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 345 | 20231214 | 153800 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 346 | 20231214 | 153700 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 347 | 20231214 | 153600 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 348 | 20231214 | 153500 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 349 | 20231214 | 153400 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 350 | 20231214 | 153300 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 351 | 20231214 | 153200 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 352 | 20231214 | 153100 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 0 |
| 353 | 20231214 | 153000 | 257034686200 | 48650 | 48650 | 48650 | 48650 | 162444 |
| 354 | 20231214 | 152900 | 249131785600 | 48650 | 48650 | 48650 | 48650 | 0 |
| 355 | 20231214 | 152800 | 249131785600 | 48650 | 48650 | 48650 | 48650 | 0 |
| 356 | 20231214 | 152700 | 249131785600 | 48650 | 48650 | 48650 | 48650 | 0 |
| 357 | 20231214 | 152600 | 249131785600 | 48650 | 48650 | 48650 | 48650 | 0 |
| 358 | 20231214 | 152500 | 249131785600 | 48650 | 48650 | 48650 | 48650 | 0 |
| 359 | 20231214 | 152400 | 249131785600 | 48650 | 48650 | 48650 | 48650 | 0 |
| 360 | 20231214 | 152300 | 249131785600 | 48650 | 48650 | 48650 | 48650 | 0 |
| 361 | 20231214 | 152200 | 249131785600 | 48650 | 48650 | 48650 | 48650 | 0 |
| 362 | 20231214 | 152100 | 249131785600 | 48650 | 48650 | 48650 | 48650 | 0 |
| 363 | 20231214 | 152000 | 249131785600 | 48650 | 48650 | 48650 | 48650 | 0 |
| 364 | 20231214 | 151900 | 249131785600 | 48650 | 48550 | 48650 | 48500 | 33409 |
| 365 | 20231214 | 151800 | 247509309450 | 48550 | 48700 | 48700 | 48550 | 20972 |
| 366 | 20231214 | 151700 | 246489355150 | 48650 | 48650 | 48700 | 48550 | 15535 |
| 367 | 20231214 | 151600 | 245734004150 | 48650 | 48600 | 48700 | 48550 | 11873 |
| 368 | 20231214 | 151500 | 245156478500 | 48650 | 48550 | 48650 | 48500 | 16722 |
| 369 | 20231214 | 151400 | 244344197400 | 48550 | 48500 | 48650 | 48450 | 31642 |
| 370 | 20231214 | 151300 | 242808071550 | 48450 | 48450 | 48500 | 48350 | 21044 |
| 371 | 20231214 | 151200 | 241789138450 | 48400 | 48450 | 48500 | 48400 | 13106 |
| 372 | 20231214 | 151100 | 241154170300 | 48450 | 48500 | 48550 | 48400 | 17308 |
| 373 | 20231214 | 151000 | 240315542200 | 48500 | 48550 | 48750 | 48400 | 34121 |
| 374 | 20231214 | 150900 | 238658195350 | 48600 | 48750 | 48800 | 48500 | 26271 |
| 375 | 20231214 | 150800 | 237379682000 | 48800 | 48850 | 48900 | 48700 | 20636 |
| 376 | 20231214 | 150700 | 236372813100 | 48900 | 48900 | 48950 | 48850 | 15357 |
| 377 | 20231214 | 150600 | 235621784550 | 48900 | 48700 | 49000 | 48700 | 77104 |
| 378 | 20231214 | 150500 | 231854053550 | 48700 | 48700 | 48750 | 48700 | 13980 |
| 379 | 20231214 | 150400 | 231173062200 | 48750 | 48700 | 48750 | 48600 | 17270 |
| 380 | 20231214 | 150300 | 230332092600 | 48700 | 48600 | 48800 | 48550 | 28296 |
| 381 | 20231214 | 150200 | 228953108550 | 48600 | 48700 | 48750 | 48500 | 28370 |
| 382 | 20231214 | 150100 | 227572889050 | 48650 | 48450 | 48700 | 48450 | 54043 |
| 383 | 20231214 | 150000 | 224948041900 | 48500 | 48400 | 48500 | 48350 | 24626 |
| 384 | 20231214 | 145900 | 223755046050 | 48400 | 48400 | 48400 | 48300 | 18670 |
| 385 | 20231214 | 145800 | 222852314850 | 48400 | 48200 | 48400 | 48200 | 32073 |
| 386 | 20231214 | 145700 | 221302859750 | 48200 | 48100 | 48250 | 48050 | 23358 |
| 387 | 20231214 | 145600 | 220177877250 | 48050 | 48000 | 48050 | 47950 | 5714 |
| 388 | 20231214 | 145500 | 219903494350 | 48000 | 48000 | 48050 | 47950 | 5390 |
| 389 | 20231214 | 145400 | 219644896300 | 48000 | 48000 | 48050 | 47950 | 8353 |
| 390 | 20231214 | 145300 | 219244160250 | 48000 | 48000 | 48000 | 47900 | 4678 |
| 391 | 20231214 | 145200 | 219019859750 | 48000 | 47950 | 48050 | 47950 | 12628 |
| 392 | 20231214 | 145100 | 218413797900 | 48000 | 47950 | 48000 | 47900 | 8559 |
| 393 | 20231214 | 145000 | 218003129550 | 47950 | 47950 | 47950 | 47900 | 7301 |
| 394 | 20231214 | 144900 | 217653094450 | 47950 | 47900 | 47950 | 47850 | 6213 |
| 395 | 20231214 | 144800 | 217355487500 | 47900 | 47900 | 47900 | 47850 | 3150 |
| 396 | 20231214 | 144700 | 217204640450 | 47850 | 47750 | 47900 | 47750 | 4469 |
| 397 | 20231214 | 144600 | 216990882800 | 47750 | 47850 | 47850 | 47750 | 3106 |
| 398 | 20231214 | 144500 | 216842425950 | 47850 | 47850 | 47850 | 47800 | 3875 |
| 399 | 20231214 | 144400 | 216657146750 | 47850 | 47850 | 47850 | 47750 | 3682 |
| 400 | 20231214 | 144300 | 216481164750 | 47800 | 47750 | 47850 | 47750 | 2384 |
| 401 | 20231214 | 144200 | 216367212300 | 47750 | 47700 | 47800 | 47650 | 1741 |
| 402 | 20231214 | 144100 | 216284108650 | 47750 | 47700 | 47750 | 47650 | 3502 |
| 403 | 20231214 | 144000 | 216117105900 | 47650 | 47550 | 47700 | 47500 | 9117 |
| 404 | 20231214 | 143900 | 215683182150 | 47550 | 47650 | 47650 | 47550 | 8079 |
| 405 | 20231214 | 143800 | 215298723500 | 47650 | 47650 | 47750 | 47600 | 6383 |
| 406 | 20231214 | 143700 | 214994502650 | 47600 | 47700 | 47750 | 47550 | 15592 |
| 407 | 20231214 | 143600 | 214252035850 | 47700 | 47900 | 47900 | 47700 | 7912 |
| 408 | 20231214 | 143500 | 213873827050 | 47900 | 47900 | 47900 | 47850 | 2632 |
| 409 | 20231214 | 143400 | 213747815100 | 47850 | 47850 | 47900 | 47800 | 2630 |
| 410 | 20231214 | 143300 | 213621969300 | 47850 | 47850 | 47900 | 47850 | 1988 |
| 411 | 20231214 | 143200 | 213526800350 | 47850 | 47900 | 47950 | 47850 | 2244 |
| 412 | 20231214 | 143100 | 213419375850 | 47900 | 47900 | 47950 | 47900 | 2130 |
| 413 | 20231214 | 143000 | 213317331350 | 47900 | 47900 | 47950 | 47850 | 2115 |
| 414 | 20231214 | 142900 | 213216006200 | 47900 | 47950 | 47950 | 47850 | 1710 |
| 415 | 20231214 | 142800 | 213134063250 | 48000 | 47850 | 48000 | 47850 | 5753 |
| 416 | 20231214 | 142700 | 212858372400 | 47850 | 47850 | 47900 | 47850 | 1711 |
| 417 | 20231214 | 142600 | 212776486500 | 47900 | 47850 | 47900 | 47850 | 1788 |
| 418 | 20231214 | 142500 | 212690908950 | 47850 | 47750 | 47850 | 47700 | 7024 |
| 419 | 20231214 | 142400 | 212355443300 | 47750 | 47750 | 47800 | 47700 | 2785 |
| 420 | 20231214 | 142300 | 212222474550 | 47800 | 47800 | 47850 | 47750 | 3685 |
| 421 | 20231214 | 142200 | 212046403400 | 47800 | 47800 | 47850 | 47750 | 2447 |
| 422 | 20231214 | 142100 | 211929436850 | 47800 | 47850 | 47850 | 47800 | 1340 |
| 423 | 20231214 | 142000 | 211865368300 | 47850 | 47850 | 47900 | 47800 | 1299 |
| 424 | 20231214 | 141900 | 211803216100 | 47850 | 47800 | 47900 | 47750 | 7478 |
| 425 | 20231214 | 141800 | 211445818000 | 47800 | 47900 | 47900 | 47800 | 2183 |
| 426 | 20231214 | 141700 | 211341388950 | 47850 | 47900 | 47900 | 47800 | 2324 |
| 427 | 20231214 | 141600 | 211230207900 | 47850 | 47950 | 47950 | 47850 | 2655 |
| 428 | 20231214 | 141500 | 211103021650 | 47950 | 47950 | 48000 | 47900 | 5974 |
| 429 | 20231214 | 141400 | 210816682750 | 47950 | 47900 | 48000 | 47850 | 4738 |
| 430 | 20231214 | 141300 | 210589666450 | 47850 | 47900 | 47900 | 47850 | 1699 |
| 431 | 20231214 | 141200 | 210508345200 | 47900 | 47900 | 47950 | 47850 | 3524 |
| 432 | 20231214 | 141100 | 210339565600 | 47850 | 47850 | 47900 | 47850 | 1189 |
| 433 | 20231214 | 141000 | 210282667900 | 47900 | 47900 | 47950 | 47750 | 5676 |
| 434 | 20231214 | 140900 | 210011288650 | 47900 | 47950 | 47950 | 47900 | 3126 |
| 435 | 20231214 | 140800 | 209861492350 | 47950 | 48000 | 48000 | 47900 | 3037 |
| 436 | 20231214 | 140700 | 209715876950 | 47950 | 47950 | 48000 | 47900 | 1388 |
| 437 | 20231214 | 140600 | 209649327600 | 47900 | 47950 | 48000 | 47900 | 5007 |
| 438 | 20231214 | 140500 | 209409257600 | 47950 | 47900 | 48000 | 47800 | 3826 |
| 439 | 20231214 | 140400 | 209225919100 | 47800 | 47950 | 47950 | 47750 | 8618 |
| 440 | 20231214 | 140300 | 208813629250 | 47950 | 48000 | 48050 | 47950 | 5196 |
| 441 | 20231214 | 140200 | 208564295350 | 48050 | 48000 | 48050 | 48000 | 1679 |
| 442 | 20231214 | 140100 | 208483652150 | 48000 | 48100 | 48100 | 48000 | 4328 |
| 443 | 20231214 | 140000 | 208275731200 | 48100 | 48100 | 48100 | 48000 | 3020 |
| 444 | 20231214 | 135900 | 208130599500 | 48050 | 48050 | 48100 | 48000 | 2805 |
| 445 | 20231214 | 135800 | 207995816050 | 48050 | 48150 | 48150 | 48050 | 4101 |
| 446 | 20231214 | 135700 | 207798629700 | 48150 | 48150 | 48200 | 48100 | 2116 |
| 447 | 20231214 | 135600 | 207696720250 | 48150 | 48100 | 48200 | 48100 | 3956 |
| 448 | 20231214 | 135500 | 207506249000 | 48150 | 48150 | 48150 | 48100 | 2748 |
| 449 | 20231214 | 135400 | 207374005700 | 48150 | 48150 | 48200 | 48100 | 3849 |
| 450 | 20231214 | 135300 | 207188723600 | 48200 | 48150 | 48200 | 48100 | 2552 |
| 451 | 20231214 | 135200 | 207065846950 | 48100 | 48250 | 48250 | 48100 | 8348 |
| 452 | 20231214 | 135100 | 206663550200 | 48250 | 48100 | 48250 | 48050 | 10508 |
| 453 | 20231214 | 135000 | 206157244550 | 48150 | 48100 | 48150 | 48050 | 3192 |
| 454 | 20231214 | 134900 | 206003736600 | 48100 | 48050 | 48100 | 48000 | 4197 |
| 455 | 20231214 | 134800 | 205802026950 | 48000 | 48000 | 48050 | 47950 | 2460 |
| 456 | 20231214 | 134700 | 205683947500 | 48000 | 47900 | 48000 | 47850 | 6039 |
| 457 | 20231214 | 134600 | 205394402450 | 47900 | 47900 | 47950 | 47850 | 1783 |
| 458 | 20231214 | 134500 | 205308997900 | 47900 | 47850 | 47900 | 47800 | 3346 |
| 459 | 20231214 | 134400 | 205148891800 | 47850 | 47900 | 47950 | 47850 | 1888 |
| 460 | 20231214 | 134300 | 205058465400 | 47900 | 47750 | 47950 | 47750 | 2809 |
| 461 | 20231214 | 134200 | 204924101500 | 47800 | 47800 | 47900 | 47750 | 3946 |
| 462 | 20231214 | 134100 | 204735493200 | 47800 | 47900 | 47900 | 47800 | 2326 |
| 463 | 20231214 | 134000 | 204624188500 | 47850 | 47950 | 48000 | 47850 | 4780 |
| 464 | 20231214 | 133900 | 204395188200 | 48000 | 48000 | 48050 | 47950 | 3309 |
| 465 | 20231214 | 133800 | 204236333500 | 48050 | 48150 | 48200 | 48000 | 7354 |
| 466 | 20231214 | 133700 | 203882668400 | 48150 | 48100 | 48200 | 48050 | 11058 |
| 467 | 20231214 | 133600 | 203350381000 | 48100 | 47950 | 48100 | 47950 | 9369 |
| 468 | 20231214 | 133500 | 202900508150 | 47950 | 47950 | 48000 | 47900 | 2973 |
| 469 | 20231214 | 133400 | 202758017550 | 47900 | 47850 | 47950 | 47850 | 2227 |
| 470 | 20231214 | 133300 | 202651381450 | 47850 | 47900 | 47900 | 47850 | 1555 |
| 471 | 20231214 | 133200 | 202576937200 | 47900 | 47800 | 47900 | 47750 | 3683 |
| 472 | 20231214 | 133100 | 202400707400 | 47800 | 47700 | 47800 | 47700 | 1726 |
| 473 | 20231214 | 133000 | 202318272400 | 47700 | 47750 | 47750 | 47700 | 894 |
| 474 | 20231214 | 132900 | 202275610400 | 47750 | 47750 | 47750 | 47600 | 2587 |
| 475 | 20231214 | 132800 | 202152361050 | 47750 | 47750 | 47850 | 47550 | 12187 |
| 476 | 20231214 | 132700 | 201571173050 | 47700 | 47850 | 47850 | 47650 | 9718 |
| 477 | 20231214 | 132600 | 201107171900 | 47850 | 47950 | 47950 | 47850 | 2869 |
| 478 | 20231214 | 132500 | 200969773750 | 47950 | 47900 | 48000 | 47900 | 3421 |
| 479 | 20231214 | 132400 | 200805721000 | 47900 | 48100 | 48100 | 47900 | 7726 |
| 480 | 20231214 | 132300 | 200434709800 | 48100 | 48100 | 48100 | 48050 | 4687 |
| 481 | 20231214 | 132200 | 200209404700 | 48050 | 47950 | 48100 | 47950 | 3755 |
| 482 | 20231214 | 132100 | 200029139000 | 47950 | 47950 | 48000 | 47900 | 2783 |
| 483 | 20231214 | 132000 | 199895643250 | 47950 | 47950 | 47950 | 47800 | 3849 |
| 484 | 20231214 | 131900 | 199711360300 | 47900 | 47800 | 48000 | 47800 | 2337 |
| 485 | 20231214 | 131800 | 199599462050 | 47850 | 47950 | 48000 | 47800 | 16329 |
| 486 | 20231214 | 131700 | 198817561600 | 48000 | 48150 | 48200 | 47900 | 15793 |
| 487 | 20231214 | 131600 | 198059286450 | 48200 | 48200 | 48250 | 48150 | 23000 |
| 488 | 20231214 | 131500 | 196950570000 | 48200 | 48000 | 48200 | 47950 | 51070 |
| 489 | 20231214 | 131400 | 194495749900 | 48000 | 47950 | 48000 | 47950 | 10539 |
| 490 | 20231214 | 131300 | 193989979150 | 47950 | 47900 | 48000 | 47900 | 14727 |
| 491 | 20231214 | 131200 | 193283748850 | 47900 | 47750 | 47950 | 47750 | 22315 |
| 492 | 20231214 | 131100 | 192215689050 | 47800 | 47650 | 47800 | 47600 | 13660 |
| 493 | 20231214 | 131000 | 191564024550 | 47650 | 47600 | 47650 | 47550 | 1769 |
| 494 | 20231214 | 130900 | 191479790700 | 47600 | 47550 | 47600 | 47550 | 4298 |
| 495 | 20231214 | 130800 | 191275252950 | 47600 | 47550 | 47600 | 47550 | 978 |
| 496 | 20231214 | 130700 | 191228741750 | 47550 | 47550 | 47550 | 47500 | 4176 |
| 497 | 20231214 | 130600 | 191030281800 | 47550 | 47600 | 47650 | 47500 | 6198 |
| 498 | 20231214 | 130500 | 190735333000 | 47600 | 47650 | 47700 | 47600 | 9499 |
| 499 | 20231214 | 130400 | 190282728500 | 47650 | 47500 | 47650 | 47500 | 8998 |
| 500 | 20231214 | 130300 | 189854685250 | 47500 | 47400 | 47500 | 47400 | 7107 |
| 501 | 20231214 | 130200 | 189517314800 | 47400 | 47400 | 47450 | 47400 | 741 |
| 502 | 20231214 | 130100 | 189482173200 | 47400 | 47450 | 47500 | 47400 | 2740 |
| 503 | 20231214 | 130000 | 189352176650 | 47450 | 47500 | 47500 | 47400 | 3855 |
| 504 | 20231214 | 125900 | 189169252150 | 47500 | 47400 | 47500 | 47400 | 4477 |
| 505 | 20231214 | 125800 | 188956784250 | 47450 | 47400 | 47450 | 47350 | 2426 |
| 506 | 20231214 | 125700 | 188841829250 | 47400 | 47250 | 47400 | 47250 | 4797 |
| 507 | 20231214 | 125600 | 188614745150 | 47200 | 47200 | 47250 | 47200 | 1243 |
| 508 | 20231214 | 125500 | 188556047500 | 47200 | 47250 | 47250 | 47150 | 1085 |
| 509 | 20231214 | 125400 | 188504839350 | 47300 | 47150 | 47300 | 47150 | 2403 |
| 510 | 20231214 | 125300 | 188391399900 | 47100 | 47200 | 47200 | 47100 | 1068 |
| 511 | 20231214 | 125200 | 188341030700 | 47100 | 47150 | 47200 | 47050 | 2739 |
| 512 | 20231214 | 125100 | 188211946350 | 47200 | 47100 | 47200 | 47100 | 896 |
| 513 | 20231214 | 125000 | 188169711700 | 47100 | 47150 | 47150 | 47000 | 2853 |
| 514 | 20231214 | 124900 | 188035415900 | 47050 | 47150 | 47150 | 47050 | 4958 |
| 515 | 20231214 | 124800 | 187802055750 | 47150 | 47250 | 47300 | 47100 | 7458 |
| 516 | 20231214 | 124700 | 187450063750 | 47300 | 47300 | 47350 | 47250 | 1566 |
| 517 | 20231214 | 124600 | 187375992050 | 47250 | 47250 | 47300 | 47250 | 824 |
| 518 | 20231214 | 124500 | 187337040200 | 47250 | 47300 | 47350 | 47250 | 2296 |
| 519 | 20231214 | 124400 | 187228466050 | 47300 | 47350 | 47350 | 47250 | 1990 |
| 520 | 20231214 | 124300 | 187134323650 | 47350 | 47250 | 47350 | 47200 | 2841 |
| 521 | 20231214 | 124200 | 187000010350 | 47200 | 47150 | 47250 | 47150 | 1207 |
| 522 | 20231214 | 124100 | 186943046900 | 47200 | 47200 | 47200 | 47150 | 917 |
| 523 | 20231214 | 124000 | 186899806050 | 47150 | 47250 | 47300 | 47100 | 4983 |
| 524 | 20231214 | 123900 | 186664629150 | 47300 | 47300 | 47350 | 47250 | 2177 |
| 525 | 20231214 | 123800 | 186561655100 | 47250 | 47300 | 47350 | 47250 | 3137 |
| 526 | 20231214 | 123700 | 186413283500 | 47350 | 47300 | 47350 | 47250 | 2731 |
| 527 | 20231214 | 123600 | 186284114850 | 47300 | 47300 | 47350 | 47250 | 4273 |
| 528 | 20231214 | 123500 | 186082040200 | 47300 | 47300 | 47350 | 47250 | 2148 |
| 529 | 20231214 | 123400 | 185980428100 | 47350 | 47300 | 47400 | 47250 | 1588 |
| 530 | 20231214 | 123300 | 185905303200 | 47300 | 47400 | 47450 | 47300 | 4254 |
| 531 | 20231214 | 123200 | 185703770700 | 47350 | 47300 | 47400 | 47300 | 3211 |
| 532 | 20231214 | 123100 | 185551802600 | 47250 | 47250 | 47300 | 47250 | 1225 |
| 533 | 20231214 | 123000 | 185493893300 | 47300 | 47300 | 47300 | 47200 | 1940 |
| 534 | 20231214 | 122900 | 185402246450 | 47250 | 47250 | 47300 | 47200 | 1763 |
| 535 | 20231214 | 122800 | 185318905550 | 47200 | 47300 | 47300 | 47150 | 2100 |
| 536 | 20231214 | 122700 | 185219768450 | 47250 | 47250 | 47250 | 47200 | 933 |
| 537 | 20231214 | 122600 | 185175702600 | 47250 | 47200 | 47250 | 47150 | 2057 |
| 538 | 20231214 | 122500 | 185078598550 | 47250 | 47250 | 47300 | 47150 | 2693 |
| 539 | 20231214 | 122400 | 184951397100 | 47200 | 47100 | 47250 | 47100 | 691 |
| 540 | 20231214 | 122300 | 184918805150 | 47150 | 47100 | 47150 | 47100 | 1941 |
| 541 | 20231214 | 122200 | 184827379300 | 47100 | 47050 | 47150 | 47050 | 2069 |
| 542 | 20231214 | 122100 | 184729964150 | 47050 | 47100 | 47200 | 47050 | 1398 |
| 543 | 20231214 | 122000 | 184664097450 | 47100 | 47200 | 47250 | 47100 | 3901 |
| 544 | 20231214 | 121900 | 184480122600 | 47200 | 47300 | 47300 | 47200 | 3891 |
| 545 | 20231214 | 121800 | 184296332100 | 47300 | 47350 | 47400 | 47300 | 4907 |
| 546 | 20231214 | 121700 | 184064057350 | 47400 | 47400 | 47450 | 47350 | 3193 |
| 547 | 20231214 | 121600 | 183912769750 | 47400 | 47450 | 47450 | 47400 | 2090 |
| 548 | 20231214 | 121500 | 183813680400 | 47450 | 47400 | 47450 | 47350 | 3469 |
| 549 | 20231214 | 121400 | 183649101000 | 47400 | 47350 | 47400 | 47300 | 7091 |
| 550 | 20231214 | 121300 | 183313369500 | 47350 | 47450 | 47450 | 47250 | 5733 |
| 551 | 20231214 | 121200 | 183042162250 | 47350 | 47400 | 47450 | 47250 | 10701 |
| 552 | 20231214 | 121100 | 182535488300 | 47400 | 47450 | 47500 | 47400 | 3456 |
| 553 | 20231214 | 121000 | 182371474500 | 47450 | 47450 | 47500 | 47400 | 4162 |
| 554 | 20231214 | 120900 | 182173996750 | 47400 | 47450 | 47550 | 47400 | 9933 |
| 555 | 20231214 | 120800 | 181702524550 | 47500 | 47500 | 47600 | 47450 | 22328 |
| 556 | 20231214 | 120700 | 180641003600 | 47450 | 47500 | 47500 | 47400 | 12217 |
| 557 | 20231214 | 120600 | 180061189850 | 47500 | 47200 | 47500 | 47200 | 23929 |
| 558 | 20231214 | 120500 | 178927380100 | 47200 | 47200 | 47250 | 47150 | 2194 |
| 559 | 20231214 | 120400 | 178823840650 | 47200 | 47250 | 47250 | 47150 | 8046 |
| 560 | 20231214 | 120300 | 178444007950 | 47250 | 47200 | 47250 | 47200 | 2480 |
| 561 | 20231214 | 120200 | 178326881950 | 47200 | 47200 | 47250 | 47150 | 7037 |
| 562 | 20231214 | 120100 | 177994744600 | 47200 | 47200 | 47200 | 47150 | 3061 |
| 563 | 20231214 | 120000 | 177850346400 | 47150 | 47050 | 47200 | 47050 | 4767 |
| 564 | 20231214 | 115900 | 177625716950 | 47100 | 47100 | 47100 | 47000 | 3916 |
| 565 | 20231214 | 115800 | 177441444150 | 47050 | 47050 | 47050 | 47000 | 3386 |
| 566 | 20231214 | 115700 | 177282161150 | 47050 | 47100 | 47150 | 47000 | 10502 |
| 567 | 20231214 | 115600 | 176787848800 | 47100 | 47000 | 47100 | 46950 | 8880 |
| 568 | 20231214 | 115500 | 176370231150 | 47000 | 46950 | 47000 | 46950 | 2390 |
| 569 | 20231214 | 115400 | 176257915500 | 47000 | 46850 | 47050 | 46850 | 7349 |
| 570 | 20231214 | 115300 | 175912683400 | 46800 | 46800 | 46850 | 46800 | 2294 |
| 571 | 20231214 | 115200 | 175805259750 | 46850 | 46800 | 46850 | 46800 | 1632 |
| 572 | 20231214 | 115100 | 175728855400 | 46850 | 46850 | 46850 | 46800 | 1003 |
| 573 | 20231214 | 115000 | 175681880550 | 46850 | 46900 | 46900 | 46800 | 3772 |
| 574 | 20231214 | 114900 | 175505158100 | 46850 | 46950 | 46950 | 46850 | 2281 |
| 575 | 20231214 | 114800 | 175398181350 | 46900 | 46950 | 46950 | 46850 | 4733 |
| 576 | 20231214 | 114700 | 175176131900 | 46950 | 46950 | 47000 | 46900 | 6645 |
| 577 | 20231214 | 114600 | 174864169800 | 46900 | 46850 | 46950 | 46850 | 5366 |
| 578 | 20231214 | 114500 | 174612599700 | 46900 | 46750 | 46900 | 46750 | 5357 |
| 579 | 20231214 | 114400 | 174361711350 | 46800 | 46750 | 46800 | 46700 | 1352 |
| 580 | 20231214 | 114300 | 174298503950 | 46750 | 46750 | 46800 | 46700 | 2923 |
| 581 | 20231214 | 114200 | 174161871350 | 46750 | 46500 | 46750 | 46500 | 8153 |
| 582 | 20231214 | 114100 | 173781450950 | 46500 | 46500 | 46550 | 46500 | 3784 |
| 583 | 20231214 | 114000 | 173605403800 | 46500 | 46600 | 46700 | 46500 | 6239 |
| 584 | 20231214 | 113900 | 173314906450 | 46600 | 46700 | 46750 | 46600 | 4604 |
| 585 | 20231214 | 113800 | 173100036400 | 46700 | 46700 | 46700 | 46650 | 3018 |
| 586 | 20231214 | 113700 | 172959140250 | 46700 | 46650 | 46700 | 46650 | 1741 |
| 587 | 20231214 | 113600 | 172877883300 | 46650 | 46650 | 46700 | 46600 | 1903 |
| 588 | 20231214 | 113500 | 172789097450 | 46650 | 46650 | 46650 | 46600 | 1766 |
| 589 | 20231214 | 113400 | 172706737100 | 46650 | 46650 | 46650 | 46550 | 1068 |
| 590 | 20231214 | 113300 | 172656971500 | 46650 | 46600 | 46650 | 46500 | 4724 |
| 591 | 20231214 | 113200 | 172436951700 | 46600 | 46700 | 46700 | 46600 | 2548 |
| 592 | 20231214 | 113100 | 172318135600 | 46700 | 46750 | 46800 | 46600 | 7857 |
| 593 | 20231214 | 113000 | 171951299300 | 46750 | 46700 | 46750 | 46650 | 1809 |
| 594 | 20231214 | 112900 | 171866834750 | 46650 | 46600 | 46700 | 46550 | 3502 |
| 595 | 20231214 | 112800 | 171703589700 | 46550 | 46650 | 46650 | 46500 | 3037 |
| 596 | 20231214 | 112700 | 171562189350 | 46650 | 46500 | 46650 | 46450 | 4714 |
| 597 | 20231214 | 112600 | 171342915150 | 46500 | 46600 | 46600 | 46450 | 5778 |
| 598 | 20231214 | 112500 | 171074158900 | 46600 | 46650 | 46700 | 46550 | 4420 |
| 599 | 20231214 | 112400 | 170868308950 | 46650 | 46550 | 46700 | 46500 | 8986 |
| 600 | 20231214 | 112300 | 170450130800 | 46550 | 46550 | 46700 | 46500 | 12292 |
| 601 | 20231214 | 112200 | 169877815150 | 46500 | 46700 | 46750 | 46500 | 9618 |
| 602 | 20231214 | 112100 | 169429361600 | 46700 | 46700 | 46750 | 46600 | 6989 |
| 603 | 20231214 | 112000 | 169103134250 | 46700 | 46700 | 46800 | 46300 | 40820 |
| 604 | 20231214 | 111900 | 167203608350 | 46650 | 46800 | 46850 | 46650 | 12931 |
| 605 | 20231214 | 111800 | 166599185050 | 46800 | 47200 | 47250 | 46800 | 23876 |
| 606 | 20231214 | 111700 | 165475516900 | 47200 | 47150 | 47200 | 47100 | 6982 |
| 607 | 20231214 | 111600 | 165146138750 | 47150 | 47100 | 47150 | 47050 | 4594 |
| 608 | 20231214 | 111500 | 164929784600 | 47100 | 47150 | 47150 | 47050 | 11911 |
| 609 | 20231214 | 111400 | 164368814700 | 47100 | 47100 | 47150 | 46950 | 5475 |
| 610 | 20231214 | 111300 | 164111075800 | 47050 | 47150 | 47150 | 47000 | 6069 |
| 611 | 20231214 | 111200 | 163825321350 | 47100 | 47050 | 47150 | 47050 | 3323 |
| 612 | 20231214 | 111100 | 163668831050 | 47050 | 47050 | 47100 | 47000 | 2925 |
| 613 | 20231214 | 111000 | 163531257000 | 47000 | 47050 | 47050 | 46850 | 4191 |
| 614 | 20231214 | 110900 | 163334468800 | 47050 | 47100 | 47100 | 46950 | 5652 |
| 615 | 20231214 | 110800 | 163068680450 | 47100 | 47000 | 47100 | 46950 | 8234 |
| 616 | 20231214 | 110700 | 162681249150 | 47000 | 47100 | 47200 | 47000 | 19061 |
| 617 | 20231214 | 110600 | 161783284900 | 47100 | 46850 | 47100 | 46800 | 7589 |
| 618 | 20231214 | 110500 | 161426979000 | 46800 | 46750 | 46800 | 46700 | 4261 |
| 619 | 20231214 | 110400 | 161227731250 | 46700 | 46750 | 46800 | 46700 | 4140 |
| 620 | 20231214 | 110300 | 161034302300 | 46750 | 46700 | 46800 | 46700 | 6190 |
| 621 | 20231214 | 110200 | 160745120850 | 46700 | 46900 | 47000 | 46700 | 10114 |
| 622 | 20231214 | 110100 | 160272053500 | 46850 | 47000 | 47100 | 46850 | 6928 |
| 623 | 20231214 | 110000 | 159946537800 | 47050 | 47000 | 47050 | 46850 | 10275 |
| 624 | 20231214 | 105900 | 159464132350 | 47000 | 46950 | 47050 | 46950 | 5353 |
| 625 | 20231214 | 105800 | 159212576950 | 46950 | 46950 | 47050 | 46850 | 17717 |
| 626 | 20231214 | 105700 | 158380390900 | 46950 | 46800 | 46950 | 46800 | 6079 |
| 627 | 20231214 | 105600 | 158095322000 | 46900 | 46750 | 46950 | 46750 | 14472 |
| 628 | 20231214 | 105500 | 157417146100 | 46750 | 46600 | 46800 | 46550 | 17147 |
| 629 | 20231214 | 105400 | 156616484550 | 46550 | 46750 | 46900 | 46500 | 56795 |
| 630 | 20231214 | 105300 | 153966523750 | 46800 | 46900 | 47150 | 46800 | 20261 |
| 631 | 20231214 | 105200 | 153015262750 | 46900 | 47100 | 47200 | 46900 | 17923 |
| 632 | 20231214 | 105100 | 152172067800 | 47150 | 47050 | 47150 | 46900 | 23364 |
| 633 | 20231214 | 105000 | 151074102150 | 46900 | 47400 | 47450 | 46900 | 51154 |
| 634 | 20231214 | 104900 | 148663248150 | 47400 | 47350 | 47550 | 47300 | 16273 |
| 635 | 20231214 | 104800 | 147892277450 | 47350 | 47500 | 47600 | 47300 | 13158 |
| 636 | 20231214 | 104700 | 147268292450 | 47550 | 47650 | 47750 | 47500 | 14537 |
| 637 | 20231214 | 104600 | 146575533600 | 47650 | 47500 | 47700 | 47350 | 16481 |
| 638 | 20231214 | 104500 | 145792053150 | 47500 | 47300 | 47550 | 47200 | 24692 |
| 639 | 20231214 | 104400 | 144621064850 | 47250 | 47750 | 47750 | 47250 | 53445 |
| 640 | 20231214 | 104300 | 142085160200 | 47700 | 47700 | 47800 | 47700 | 4954 |
| 641 | 20231214 | 104200 | 141848605500 | 47750 | 47850 | 47900 | 47700 | 18149 |
| 642 | 20231214 | 104100 | 140981447350 | 47850 | 47600 | 47900 | 47600 | 29552 |
| 643 | 20231214 | 104000 | 139571040200 | 47600 | 47800 | 47850 | 47550 | 44354 |
| 644 | 20231214 | 103900 | 137457399300 | 47850 | 48050 | 48100 | 47600 | 55517 |
| 645 | 20231214 | 103800 | 134804482500 | 48000 | 48050 | 48500 | 47900 | 57981 |
| 646 | 20231214 | 103700 | 132016680600 | 48050 | 48550 | 48700 | 47900 | 66645 |
| 647 | 20231214 | 103600 | 128806933600 | 48600 | 49100 | 49200 | 48300 | 83897 |
| 648 | 20231214 | 103500 | 124717739900 | 49100 | 49400 | 49400 | 49050 | 73902 |
| 649 | 20231214 | 103400 | 121079411550 | 49400 | 49150 | 49500 | 48900 | 99657 |
| 650 | 20231214 | 103300 | 116167494300 | 49200 | 48800 | 49250 | 48700 | 101891 |
| 651 | 20231214 | 103200 | 111179032850 | 48800 | 48750 | 48800 | 48350 | 56763 |
| 652 | 20231214 | 103100 | 108421079900 | 48750 | 48350 | 48750 | 48300 | 48750 |
| 653 | 20231214 | 103000 | 106055935600 | 48350 | 48500 | 48650 | 48350 | 49202 |
| 654 | 20231214 | 102900 | 103670625050 | 48500 | 48500 | 48600 | 48300 | 62092 |
| 655 | 20231214 | 102800 | 100661229600 | 48500 | 48100 | 48500 | 48050 | 56047 |
| 656 | 20231214 | 102700 | 97952514200 | 48100 | 47950 | 48100 | 47800 | 27765 |
| 657 | 20231214 | 102600 | 96621137400 | 47950 | 48100 | 48300 | 47850 | 73492 |
| 658 | 20231214 | 102500 | 93086013000 | 48050 | 47900 | 48200 | 47850 | 78251 |
| 659 | 20231214 | 102400 | 89327974150 | 47850 | 47800 | 48000 | 47750 | 63429 |
| 660 | 20231214 | 102300 | 86289704800 | 47850 | 47500 | 47850 | 47450 | 99540 |
| 661 | 20231214 | 102200 | 81546728100 | 47500 | 47300 | 47500 | 47250 | 12292 |
| 662 | 20231214 | 102100 | 80964255000 | 47250 | 47250 | 47300 | 47250 | 2940 |
| 663 | 20231214 | 102000 | 80825317300 | 47250 | 47250 | 47300 | 47250 | 3651 |
| 664 | 20231214 | 101900 | 80652684600 | 47250 | 47300 | 47400 | 47250 | 2971 |
| 665 | 20231214 | 101800 | 80512143850 | 47300 | 47250 | 47450 | 47200 | 10645 |
| 666 | 20231214 | 101700 | 80008159000 | 47200 | 47000 | 47300 | 47000 | 9656 |
| 667 | 20231214 | 101600 | 79552583600 | 47050 | 47150 | 47200 | 46950 | 14871 |
| 668 | 20231214 | 101500 | 78853057150 | 47150 | 47250 | 47350 | 47150 | 14454 |
| 669 | 20231214 | 101400 | 78170277100 | 47250 | 47500 | 47600 | 47250 | 22033 |
| 670 | 20231214 | 101300 | 77126522100 | 47500 | 47500 | 47600 | 47450 | 47186 |
| 671 | 20231214 | 101200 | 74884627900 | 47500 | 47350 | 47500 | 47350 | 13718 |
| 672 | 20231214 | 101100 | 74233333600 | 47350 | 47450 | 47500 | 47350 | 20749 |
| 673 | 20231214 | 101000 | 73248498900 | 47400 | 47450 | 47500 | 47300 | 25002 |
| 674 | 20231214 | 100900 | 72062128900 | 47450 | 47400 | 47450 | 47300 | 20207 |
| 675 | 20231214 | 100800 | 71104320350 | 47300 | 47250 | 47400 | 47250 | 16437 |
| 676 | 20231214 | 100700 | 70325926400 | 47300 | 47150 | 47300 | 47100 | 11074 |
| 677 | 20231214 | 100600 | 69803129400 | 47150 | 47100 | 47150 | 47100 | 2530 |
| 678 | 20231214 | 100500 | 69683927900 | 47100 | 46900 | 47100 | 46900 | 11572 |
| 679 | 20231214 | 100400 | 69140640200 | 46950 | 46900 | 47000 | 46900 | 4366 |
| 680 | 20231214 | 100300 | 68935687550 | 46900 | 47050 | 47100 | 46900 | 11051 |
| 681 | 20231214 | 100200 | 68416174000 | 47100 | 47200 | 47300 | 47050 | 11190 |
| 682 | 20231214 | 100100 | 67888168150 | 47250 | 47150 | 47300 | 47150 | 5009 |
| 683 | 20231214 | 100000 | 67651561450 | 47200 | 47200 | 47200 | 47150 | 5510 |
| 684 | 20231214 | 095900 | 67391689600 | 47200 | 47250 | 47300 | 47150 | 6631 |
| 685 | 20231214 | 095800 | 67078685950 | 47200 | 47100 | 47250 | 47050 | 5903 |
| 686 | 20231214 | 095700 | 66800358100 | 47100 | 47400 | 47450 | 47050 | 21190 |
| 687 | 20231214 | 095600 | 65799339550 | 47350 | 47350 | 47450 | 47300 | 39996 |
| 688 | 20231214 | 095500 | 63904241650 | 47350 | 47200 | 47350 | 47150 | 28548 |
| 689 | 20231214 | 095400 | 62555495600 | 47250 | 47050 | 47250 | 47050 | 15013 |
| 690 | 20231214 | 095300 | 61847485350 | 47100 | 47050 | 47100 | 47000 | 4625 |
| 691 | 20231214 | 095200 | 61629868400 | 47050 | 47050 | 47100 | 46950 | 6012 |
| 692 | 20231214 | 095100 | 61347174400 | 47000 | 46850 | 47000 | 46850 | 9935 |
| 693 | 20231214 | 095000 | 60880427550 | 46850 | 47150 | 47200 | 46850 | 13945 |
| 694 | 20231214 | 094900 | 60224562750 | 47150 | 47250 | 47250 | 47150 | 13885 |
| 695 | 20231214 | 094800 | 59569163550 | 47250 | 47150 | 47250 | 47050 | 16407 |
| 696 | 20231214 | 094700 | 58795400950 | 47100 | 47000 | 47200 | 46950 | 60736 |
| 697 | 20231214 | 094600 | 55934400950 | 47000 | 46750 | 47000 | 46700 | 20902 |
| 698 | 20231214 | 094500 | 54954286600 | 46750 | 46800 | 46800 | 46600 | 6943 |
| 699 | 20231214 | 094400 | 54629969550 | 46800 | 46800 | 46900 | 46750 | 16467 |
| 700 | 20231214 | 094300 | 53858732250 | 46750 | 46700 | 46850 | 46650 | 8772 |
| 701 | 20231214 | 094200 | 53448518050 | 46700 | 46600 | 46700 | 46600 | 5244 |
| 702 | 20231214 | 094100 | 53203721250 | 46650 | 46550 | 46700 | 46500 | 6327 |
| 703 | 20231214 | 094000 | 52908789950 | 46600 | 46550 | 46600 | 46500 | 4871 |
| 704 | 20231214 | 093900 | 52682125250 | 46500 | 46550 | 46600 | 46500 | 7170 |
| 705 | 20231214 | 093800 | 52348378750 | 46550 | 46250 | 46550 | 46200 | 7888 |
| 706 | 20231214 | 093700 | 51983050100 | 46300 | 46350 | 46350 | 46250 | 6858 |
| 707 | 20231214 | 093600 | 51665571650 | 46250 | 46150 | 46400 | 46100 | 5111 |
| 708 | 20231214 | 093500 | 51429559150 | 46100 | 46400 | 46400 | 46100 | 12749 |
| 709 | 20231214 | 093400 | 50840206900 | 46400 | 46450 | 46550 | 46300 | 10118 |
| 710 | 20231214 | 093300 | 50370588400 | 46400 | 46350 | 46450 | 46350 | 3912 |
| 711 | 20231214 | 093200 | 50189150150 | 46350 | 46350 | 46450 | 46300 | 9952 |
| 712 | 20231214 | 093100 | 49727778650 | 46300 | 46750 | 46800 | 46300 | 19190 |
| 713 | 20231214 | 093000 | 48835007500 | 46750 | 47050 | 47050 | 46700 | 13318 |
| 714 | 20231214 | 092900 | 48210485950 | 47000 | 46700 | 47050 | 46700 | 58561 |
| 715 | 20231214 | 092800 | 45459480550 | 46750 | 46700 | 46800 | 46650 | 7654 |
| 716 | 20231214 | 092700 | 45101920100 | 46750 | 46650 | 46750 | 46600 | 10291 |
| 717 | 20231214 | 092600 | 44621445150 | 46650 | 46750 | 46800 | 46600 | 7784 |
| 718 | 20231214 | 092500 | 44257984800 | 46750 | 47000 | 47000 | 46700 | 18569 |
| 719 | 20231214 | 092400 | 43386850200 | 47000 | 46650 | 47000 | 46600 | 27440 |
| 720 | 20231214 | 092300 | 42100603650 | 46650 | 46700 | 46700 | 46550 | 16595 |
| 721 | 20231214 | 092200 | 41326321800 | 46700 | 46650 | 46750 | 46600 | 13211 |
| 722 | 20231214 | 092100 | 40709547250 | 46650 | 46400 | 46800 | 46350 | 35664 |
| 723 | 20231214 | 092000 | 39047419000 | 46400 | 46500 | 46500 | 46300 | 19018 |
| 724 | 20231214 | 091900 | 38164342900 | 46450 | 46200 | 46500 | 46200 | 15790 |
| 725 | 20231214 | 091800 | 37432244850 | 46200 | 46200 | 46250 | 46100 | 14283 |
| 726 | 20231214 | 091700 | 36772811050 | 46200 | 46200 | 46350 | 46100 | 17315 |
| 727 | 20231214 | 091600 | 35972496950 | 46350 | 46300 | 46550 | 46200 | 24091 |
| 728 | 20231214 | 091500 | 34854716150 | 46250 | 46700 | 46750 | 46250 | 29344 |
| 729 | 20231214 | 091400 | 33489532000 | 46700 | 47100 | 47150 | 46650 | 40978 |
| 730 | 20231214 | 091300 | 31568102650 | 47100 | 47000 | 47250 | 46950 | 50353 |
| 731 | 20231214 | 091200 | 29194917150 | 47000 | 46800 | 47150 | 46750 | 69610 |
| 732 | 20231214 | 091100 | 25925000900 | 46750 | 46400 | 46800 | 46350 | 82476 |
| 733 | 20231214 | 091000 | 22081465450 | 46400 | 46250 | 46400 | 46150 | 23686 |
| 734 | 20231214 | 090900 | 20985528550 | 46250 | 46200 | 46350 | 46150 | 42938 |
| 735 | 20231214 | 090800 | 18998248500 | 46250 | 46150 | 46300 | 46050 | 27227 |
| 736 | 20231214 | 090700 | 17739314050 | 46150 | 45900 | 46300 | 45850 | 48407 |
| 737 | 20231214 | 090600 | 15504646200 | 45900 | 46150 | 46200 | 45750 | 32478 |
| 738 | 20231214 | 090500 | 14011018800 | 46100 | 46300 | 46300 | 45950 | 37386 |
| 739 | 20231214 | 090400 | 12286400500 | 46300 | 46050 | 46300 | 45900 | 62881 |
| 740 | 20231214 | 090300 | 9389612900 | 46150 | 45600 | 46250 | 45550 | 68937 |
| 741 | 20231214 | 090200 | 6221230700 | 45550 | 44950 | 45600 | 44950 | 30055 |
| 742 | 20231214 | 090100 | 4857897400 | 44950 | 45100 | 45450 | 44900 | 46745 |
| 743 | 20231214 | 090000 | 2745911450 | 45100 | 45300 | 45400 | 45100 | 60619 |