42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 212100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 97229 |
| 3 | 20231220 | 212000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 4 | 20231220 | 211900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 5 | 20231220 | 211800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 6 | 20231220 | 211700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 7 | 20231220 | 211600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 8 | 20231220 | 211500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 9 | 20231220 | 211400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 10 | 20231220 | 211300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 11 | 20231220 | 211200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 12 | 20231220 | 211100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 13 | 20231220 | 211000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 14 | 20231220 | 210900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 15 | 20231220 | 210800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 16 | 20231220 | 210700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 17 | 20231220 | 210600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 18 | 20231220 | 210500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 19 | 20231220 | 210400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 20 | 20231220 | 210300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 21 | 20231220 | 210200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 22 | 20231220 | 210100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 23 | 20231220 | 210000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 24 | 20231220 | 205900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 25 | 20231220 | 205800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 26 | 20231220 | 205700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 27 | 20231220 | 205600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 28 | 20231220 | 205500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 29 | 20231220 | 205400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 30 | 20231220 | 205300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 31 | 20231220 | 205200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 32 | 20231220 | 205100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 97229 |
| 33 | 20231220 | 205000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 34 | 20231220 | 204900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 35 | 20231220 | 204800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 36 | 20231220 | 204700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 37 | 20231220 | 204600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 38 | 20231220 | 204500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 39 | 20231220 | 204400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 40 | 20231220 | 204300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 41 | 20231220 | 204200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 42 | 20231220 | 204100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 43 | 20231220 | 204000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 44 | 20231220 | 203900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 45 | 20231220 | 203800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 46 | 20231220 | 203700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 47 | 20231220 | 203600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 48 | 20231220 | 203500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 49 | 20231220 | 203400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 50 | 20231220 | 203300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 51 | 20231220 | 203200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 52 | 20231220 | 203100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 53 | 20231220 | 203000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 54 | 20231220 | 202900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 55 | 20231220 | 202800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 56 | 20231220 | 202700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 57 | 20231220 | 202600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 58 | 20231220 | 202500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 59 | 20231220 | 202400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 60 | 20231220 | 202300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 61 | 20231220 | 202200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 62 | 20231220 | 202100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 97229 |
| 63 | 20231220 | 202000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 64 | 20231220 | 201900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 65 | 20231220 | 201800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 66 | 20231220 | 201700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 67 | 20231220 | 201600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 68 | 20231220 | 201500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 69 | 20231220 | 201400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 70 | 20231220 | 201300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 71 | 20231220 | 201200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 72 | 20231220 | 201100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 73 | 20231220 | 201000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 74 | 20231220 | 200900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 75 | 20231220 | 200800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 76 | 20231220 | 200700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 77 | 20231220 | 200600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 78 | 20231220 | 200500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 79 | 20231220 | 200400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 80 | 20231220 | 200300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 81 | 20231220 | 200200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 82 | 20231220 | 200100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 83 | 20231220 | 200000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 84 | 20231220 | 195900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 85 | 20231220 | 195800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 86 | 20231220 | 195700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 87 | 20231220 | 195600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 88 | 20231220 | 195500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 89 | 20231220 | 195400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 90 | 20231220 | 195300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 91 | 20231220 | 195200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 92 | 20231220 | 195100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 97229 |
| 93 | 20231220 | 195000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 94 | 20231220 | 194900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 95 | 20231220 | 194800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 96 | 20231220 | 194700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 97 | 20231220 | 194600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 98 | 20231220 | 194500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 99 | 20231220 | 194400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 100 | 20231220 | 194300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 101 | 20231220 | 194200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 102 | 20231220 | 194100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 103 | 20231220 | 194000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 104 | 20231220 | 193900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 105 | 20231220 | 193800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 106 | 20231220 | 193700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 107 | 20231220 | 193600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 108 | 20231220 | 193500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 109 | 20231220 | 193400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 110 | 20231220 | 193300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 111 | 20231220 | 193200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 112 | 20231220 | 193100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 113 | 20231220 | 193000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 114 | 20231220 | 192900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 115 | 20231220 | 192800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 116 | 20231220 | 192700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 117 | 20231220 | 192600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 118 | 20231220 | 192500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 119 | 20231220 | 192400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 120 | 20231220 | 192300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 121 | 20231220 | 192200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 122 | 20231220 | 192100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 97229 |
| 123 | 20231220 | 192000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 124 | 20231220 | 191900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 125 | 20231220 | 191800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 126 | 20231220 | 191700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 127 | 20231220 | 191600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 128 | 20231220 | 191500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 129 | 20231220 | 191400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 130 | 20231220 | 191300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 131 | 20231220 | 191200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 132 | 20231220 | 191100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 133 | 20231220 | 191000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 134 | 20231220 | 190900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 135 | 20231220 | 190800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 136 | 20231220 | 190700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 137 | 20231220 | 190600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 138 | 20231220 | 190500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 139 | 20231220 | 190400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 140 | 20231220 | 190300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 141 | 20231220 | 190200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 142 | 20231220 | 190100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 143 | 20231220 | 190000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 144 | 20231220 | 185900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 145 | 20231220 | 185800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 146 | 20231220 | 185700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 147 | 20231220 | 185600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 148 | 20231220 | 185500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 149 | 20231220 | 185400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 150 | 20231220 | 185300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 151 | 20231220 | 185200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 152 | 20231220 | 185100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 97229 |
| 153 | 20231220 | 185000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 154 | 20231220 | 184900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 155 | 20231220 | 184800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 156 | 20231220 | 184700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 157 | 20231220 | 184600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 158 | 20231220 | 184500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 159 | 20231220 | 184400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 160 | 20231220 | 184300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 161 | 20231220 | 184200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 162 | 20231220 | 184100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 163 | 20231220 | 184000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 164 | 20231220 | 183900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 165 | 20231220 | 183800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 166 | 20231220 | 183700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 167 | 20231220 | 183600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 168 | 20231220 | 183500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 169 | 20231220 | 183400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 170 | 20231220 | 183300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 171 | 20231220 | 183200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 172 | 20231220 | 183100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 173 | 20231220 | 183000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 174 | 20231220 | 182900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 175 | 20231220 | 182800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 176 | 20231220 | 182700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 177 | 20231220 | 182600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 178 | 20231220 | 182500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 179 | 20231220 | 182400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 180 | 20231220 | 182300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 181 | 20231220 | 182200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 182 | 20231220 | 182100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 97229 |
| 183 | 20231220 | 182000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 184 | 20231220 | 181900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 185 | 20231220 | 181800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 186 | 20231220 | 181700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 187 | 20231220 | 181600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 188 | 20231220 | 181500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 189 | 20231220 | 181400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 190 | 20231220 | 181300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 191 | 20231220 | 181200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 192 | 20231220 | 181100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 193 | 20231220 | 181000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 194 | 20231220 | 180900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 195 | 20231220 | 180800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 196 | 20231220 | 180700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 197 | 20231220 | 180600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 198 | 20231220 | 180500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 199 | 20231220 | 180400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 200 | 20231220 | 180300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 201 | 20231220 | 180200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 202 | 20231220 | 180100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 203 | 20231220 | 180000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 204 | 20231220 | 175900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 205 | 20231220 | 175800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 206 | 20231220 | 175700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 207 | 20231220 | 175600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 208 | 20231220 | 175500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 209 | 20231220 | 175400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 210 | 20231220 | 175300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 211 | 20231220 | 175200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 212 | 20231220 | 175100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 97229 |
| 213 | 20231220 | 175000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 214 | 20231220 | 174900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 215 | 20231220 | 174800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 216 | 20231220 | 174700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 217 | 20231220 | 174600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 218 | 20231220 | 174500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 219 | 20231220 | 174400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 220 | 20231220 | 174300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 221 | 20231220 | 174200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 222 | 20231220 | 174100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 223 | 20231220 | 174000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 224 | 20231220 | 173900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 225 | 20231220 | 173800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 226 | 20231220 | 173700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 227 | 20231220 | 173600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 228 | 20231220 | 173500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 229 | 20231220 | 173400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 230 | 20231220 | 173300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 231 | 20231220 | 173200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 232 | 20231220 | 173100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 233 | 20231220 | 173000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 234 | 20231220 | 172900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 235 | 20231220 | 172800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 236 | 20231220 | 172700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 237 | 20231220 | 172600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 238 | 20231220 | 172500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 239 | 20231220 | 172400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 240 | 20231220 | 172300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 241 | 20231220 | 172200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 242 | 20231220 | 172100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 97229 |
| 243 | 20231220 | 172000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 244 | 20231220 | 171900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 245 | 20231220 | 171800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 246 | 20231220 | 171700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 247 | 20231220 | 171600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 248 | 20231220 | 171500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 249 | 20231220 | 171400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 250 | 20231220 | 171300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 251 | 20231220 | 171200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 252 | 20231220 | 171100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 253 | 20231220 | 171000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 254 | 20231220 | 170900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 255 | 20231220 | 170800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 256 | 20231220 | 170700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 257 | 20231220 | 170600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 258 | 20231220 | 170500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 259 | 20231220 | 170400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 260 | 20231220 | 170300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 261 | 20231220 | 170200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 262 | 20231220 | 170100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 263 | 20231220 | 170000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 264 | 20231220 | 165900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 265 | 20231220 | 165800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 266 | 20231220 | 165700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 267 | 20231220 | 165600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 268 | 20231220 | 165500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 269 | 20231220 | 165400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 270 | 20231220 | 165300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 271 | 20231220 | 165200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 272 | 20231220 | 165100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 97229 |
| 273 | 20231220 | 165000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 274 | 20231220 | 164900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 275 | 20231220 | 164800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 276 | 20231220 | 164700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 277 | 20231220 | 164600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 278 | 20231220 | 164500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 279 | 20231220 | 164400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 280 | 20231220 | 164300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 281 | 20231220 | 164200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 282 | 20231220 | 164100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 283 | 20231220 | 164000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 284 | 20231220 | 163900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 285 | 20231220 | 163800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 286 | 20231220 | 163700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 287 | 20231220 | 163600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 288 | 20231220 | 163500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 289 | 20231220 | 163400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 290 | 20231220 | 163300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 291 | 20231220 | 163200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 292 | 20231220 | 163100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 293 | 20231220 | 163000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 294 | 20231220 | 162900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 295 | 20231220 | 162800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 296 | 20231220 | 162700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 297 | 20231220 | 162600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 298 | 20231220 | 162500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 299 | 20231220 | 162400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 300 | 20231220 | 162300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 301 | 20231220 | 162200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 302 | 20231220 | 162100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 97229 |
| 303 | 20231220 | 162000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 304 | 20231220 | 161900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 305 | 20231220 | 161800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 306 | 20231220 | 161700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 307 | 20231220 | 161600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 308 | 20231220 | 161500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 309 | 20231220 | 161400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 310 | 20231220 | 161300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 311 | 20231220 | 161200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 312 | 20231220 | 161100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 313 | 20231220 | 161000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 314 | 20231220 | 160900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 315 | 20231220 | 160800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 316 | 20231220 | 160700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 317 | 20231220 | 160600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 318 | 20231220 | 160500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 319 | 20231220 | 160400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 320 | 20231220 | 160300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 321 | 20231220 | 160200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 322 | 20231220 | 160100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 323 | 20231220 | 160000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 324 | 20231220 | 155900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 325 | 20231220 | 155800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 326 | 20231220 | 155700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 327 | 20231220 | 155600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 328 | 20231220 | 155500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 329 | 20231220 | 155400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 330 | 20231220 | 155300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 331 | 20231220 | 155200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 332 | 20231220 | 155100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 97229 |
| 333 | 20231220 | 155000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 334 | 20231220 | 154900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 335 | 20231220 | 154800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 336 | 20231220 | 154700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 337 | 20231220 | 154600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 338 | 20231220 | 154500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 339 | 20231220 | 154400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 340 | 20231220 | 154300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 341 | 20231220 | 154200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 342 | 20231220 | 154100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 343 | 20231220 | 154000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 344 | 20231220 | 153900 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 345 | 20231220 | 153800 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 346 | 20231220 | 153700 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 347 | 20231220 | 153600 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 348 | 20231220 | 153500 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 349 | 20231220 | 153400 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 350 | 20231220 | 153300 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 351 | 20231220 | 153200 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 352 | 20231220 | 153100 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 353 | 20231220 | 153000 | 720673203350 | 47300 | 47300 | 47300 | 47300 | 97229 |
| 354 | 20231220 | 152900 | 716074271650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 355 | 20231220 | 152800 | 716074271650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 356 | 20231220 | 152700 | 716074271650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 357 | 20231220 | 152600 | 716074271650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 358 | 20231220 | 152500 | 716074271650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 359 | 20231220 | 152400 | 716074271650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 360 | 20231220 | 152300 | 716074271650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 361 | 20231220 | 152200 | 716074271650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 362 | 20231220 | 152100 | 716074271650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 363 | 20231220 | 152000 | 716074271650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 364 | 20231220 | 151900 | 716074271650 | 47050 | 47000 | 47150 | 46950 | 70622 |
| 365 | 20231220 | 151800 | 712752386000 | 46950 | 46950 | 47000 | 46950 | 19382 |
| 366 | 20231220 | 151700 | 711841922900 | 46950 | 46950 | 47000 | 46900 | 19574 |
| 367 | 20231220 | 151600 | 710922605350 | 46950 | 46750 | 47000 | 46750 | 17567 |
| 368 | 20231220 | 151500 | 710099276600 | 46800 | 46550 | 46800 | 46550 | 25802 |
| 369 | 20231220 | 151400 | 708896517250 | 46550 | 47050 | 47050 | 46550 | 86789 |
| 370 | 20231220 | 151300 | 704830502400 | 47000 | 47050 | 47100 | 47000 | 15844 |
| 371 | 20231220 | 151200 | 704085409450 | 47100 | 47050 | 47100 | 47000 | 18631 |
| 372 | 20231220 | 151100 | 703208690750 | 47100 | 47000 | 47100 | 47000 | 7074 |
| 373 | 20231220 | 151000 | 702875701950 | 47050 | 47150 | 47150 | 47000 | 18871 |
| 374 | 20231220 | 150900 | 701987363600 | 47150 | 47150 | 47150 | 47050 | 14856 |
| 375 | 20231220 | 150800 | 701287334200 | 47150 | 47050 | 47200 | 47050 | 41879 |
| 376 | 20231220 | 150700 | 699313020300 | 47100 | 47050 | 47150 | 47050 | 9854 |
| 377 | 20231220 | 150600 | 698849059450 | 47050 | 47000 | 47100 | 46950 | 10370 |
| 378 | 20231220 | 150500 | 698361260900 | 47100 | 47150 | 47150 | 46950 | 25430 |
| 379 | 20231220 | 150400 | 697165138800 | 47100 | 47150 | 47200 | 47050 | 16604 |
| 380 | 20231220 | 150300 | 696382539150 | 47200 | 47000 | 47250 | 46950 | 14289 |
| 381 | 20231220 | 150200 | 695709528100 | 47000 | 47000 | 47000 | 46900 | 10897 |
| 382 | 20231220 | 150100 | 695197569000 | 46950 | 47300 | 47350 | 46950 | 30979 |
| 383 | 20231220 | 150000 | 693735774450 | 47350 | 47200 | 47400 | 47150 | 30518 |
| 384 | 20231220 | 145900 | 692292597450 | 47200 | 47100 | 47200 | 47050 | 19817 |
| 385 | 20231220 | 145800 | 691357708550 | 47050 | 46950 | 47100 | 46900 | 30288 |
| 386 | 20231220 | 145700 | 689934101900 | 46950 | 46900 | 46950 | 46850 | 6750 |
| 387 | 20231220 | 145600 | 689617455150 | 46900 | 46800 | 46900 | 46800 | 12074 |
| 388 | 20231220 | 145500 | 689051560800 | 46850 | 46800 | 46850 | 46750 | 5675 |
| 389 | 20231220 | 145400 | 688785892050 | 46850 | 46650 | 46850 | 46650 | 9605 |
| 390 | 20231220 | 145300 | 688337169450 | 46650 | 46700 | 46750 | 46600 | 18402 |
| 391 | 20231220 | 145200 | 687478746850 | 46700 | 46800 | 46800 | 46650 | 19677 |
| 392 | 20231220 | 145100 | 686559334100 | 46800 | 46850 | 46900 | 46800 | 9825 |
| 393 | 20231220 | 145000 | 686099341250 | 46850 | 46900 | 46950 | 46850 | 6562 |
| 394 | 20231220 | 144900 | 685791796350 | 46900 | 46800 | 46900 | 46800 | 9223 |
| 395 | 20231220 | 144800 | 685359635750 | 46850 | 46950 | 46950 | 46750 | 11368 |
| 396 | 20231220 | 144700 | 684826760450 | 46950 | 47000 | 47000 | 46850 | 3746 |
| 397 | 20231220 | 144600 | 684650995050 | 46800 | 46800 | 47000 | 46750 | 19760 |
| 398 | 20231220 | 144500 | 683725788650 | 46800 | 46900 | 46950 | 46800 | 12181 |
| 399 | 20231220 | 144400 | 683154916050 | 46900 | 46900 | 47000 | 46850 | 10850 |
| 400 | 20231220 | 144300 | 682645747750 | 46900 | 46800 | 47000 | 46750 | 13886 |
| 401 | 20231220 | 144200 | 681994436850 | 46750 | 47050 | 47100 | 46600 | 56497 |
| 402 | 20231220 | 144100 | 679352585700 | 47100 | 47400 | 47400 | 46900 | 41950 |
| 403 | 20231220 | 144000 | 677377708550 | 47400 | 47250 | 47400 | 47250 | 28195 |
| 404 | 20231220 | 143900 | 676043189450 | 47250 | 47600 | 47650 | 47200 | 46313 |
| 405 | 20231220 | 143800 | 673846873850 | 47650 | 47250 | 47700 | 47200 | 103396 |
| 406 | 20231220 | 143700 | 668935246050 | 47250 | 47250 | 47250 | 47100 | 18903 |
| 407 | 20231220 | 143600 | 668043554250 | 47200 | 47150 | 47300 | 47050 | 41752 |
| 408 | 20231220 | 143500 | 666071890200 | 47150 | 46850 | 47150 | 46800 | 53431 |
| 409 | 20231220 | 143400 | 663560833400 | 46850 | 46850 | 46900 | 46800 | 8488 |
| 410 | 20231220 | 143300 | 663163320100 | 46850 | 46900 | 46900 | 46800 | 9283 |
| 411 | 20231220 | 143200 | 662728399350 | 46900 | 46850 | 46900 | 46800 | 4905 |
| 412 | 20231220 | 143100 | 662498554200 | 46850 | 46750 | 46900 | 46750 | 7759 |
| 413 | 20231220 | 143000 | 662135227350 | 46750 | 46650 | 46800 | 46650 | 6492 |
| 414 | 20231220 | 142900 | 661831882700 | 46650 | 46650 | 46750 | 46600 | 7413 |
| 415 | 20231220 | 142800 | 661485938750 | 46700 | 46550 | 46750 | 46550 | 10459 |
| 416 | 20231220 | 142700 | 660998206950 | 46550 | 46600 | 46650 | 46500 | 12878 |
| 417 | 20231220 | 142600 | 660398499700 | 46650 | 46800 | 46850 | 46650 | 8673 |
| 418 | 20231220 | 142500 | 659993279050 | 46850 | 46900 | 46950 | 46800 | 15247 |
| 419 | 20231220 | 142400 | 659278381500 | 46950 | 46950 | 47000 | 46900 | 13561 |
| 420 | 20231220 | 142300 | 658641610300 | 46950 | 46900 | 47000 | 46850 | 16770 |
| 421 | 20231220 | 142200 | 657854086400 | 46900 | 46750 | 46950 | 46700 | 8540 |
| 422 | 20231220 | 142100 | 657454100300 | 46750 | 46900 | 46900 | 46650 | 9013 |
| 423 | 20231220 | 142000 | 657033234450 | 46850 | 47050 | 47100 | 46600 | 29630 |
| 424 | 20231220 | 141900 | 655642098100 | 47050 | 46900 | 47100 | 46850 | 75216 |
| 425 | 20231220 | 141800 | 652106901550 | 46850 | 46600 | 46850 | 46550 | 26257 |
| 426 | 20231220 | 141700 | 650879637200 | 46600 | 46400 | 46600 | 46400 | 9131 |
| 427 | 20231220 | 141600 | 650455097350 | 46400 | 46350 | 46450 | 46300 | 6648 |
| 428 | 20231220 | 141500 | 650146863700 | 46350 | 46450 | 46450 | 46300 | 4804 |
| 429 | 20231220 | 141400 | 649924113600 | 46400 | 46450 | 46450 | 46400 | 9167 |
| 430 | 20231220 | 141300 | 649498590300 | 46450 | 46300 | 46450 | 46250 | 13938 |
| 431 | 20231220 | 141200 | 648852818300 | 46250 | 46250 | 46300 | 46200 | 7149 |
| 432 | 20231220 | 141100 | 648522169550 | 46300 | 46300 | 46350 | 46250 | 5924 |
| 433 | 20231220 | 141000 | 648247949100 | 46300 | 46300 | 46350 | 46300 | 3713 |
| 434 | 20231220 | 140900 | 648075990500 | 46300 | 46400 | 46400 | 46300 | 4910 |
| 435 | 20231220 | 140800 | 647848511750 | 46350 | 46450 | 46450 | 46350 | 9676 |
| 436 | 20231220 | 140700 | 647399473500 | 46450 | 46400 | 46500 | 46350 | 7710 |
| 437 | 20231220 | 140600 | 647041526750 | 46400 | 46300 | 46400 | 46250 | 9339 |
| 438 | 20231220 | 140500 | 646608599950 | 46300 | 46150 | 46300 | 46150 | 7938 |
| 439 | 20231220 | 140400 | 646241761600 | 46150 | 46100 | 46200 | 46100 | 12544 |
| 440 | 20231220 | 140300 | 645663108800 | 46150 | 46200 | 46200 | 46100 | 21447 |
| 441 | 20231220 | 140200 | 644673865300 | 46200 | 46300 | 46300 | 46150 | 23737 |
| 442 | 20231220 | 140100 | 643576290800 | 46350 | 46350 | 46400 | 46300 | 8184 |
| 443 | 20231220 | 140000 | 643196992750 | 46350 | 46450 | 46450 | 46350 | 10240 |
| 444 | 20231220 | 135900 | 642721879700 | 46400 | 46450 | 46450 | 46400 | 4929 |
| 445 | 20231220 | 135800 | 642493086150 | 46450 | 46400 | 46500 | 46350 | 5342 |
| 446 | 20231220 | 135700 | 642245177400 | 46350 | 46350 | 46400 | 46350 | 4819 |
| 447 | 20231220 | 135600 | 642021772750 | 46350 | 46400 | 46450 | 46350 | 7087 |
| 448 | 20231220 | 135500 | 641693035350 | 46400 | 46450 | 46500 | 46400 | 4640 |
| 449 | 20231220 | 135400 | 641477600800 | 46500 | 46550 | 46600 | 46450 | 4575 |
| 450 | 20231220 | 135300 | 641264776250 | 46550 | 46600 | 46650 | 46550 | 5618 |
| 451 | 20231220 | 135200 | 641003140450 | 46600 | 46600 | 46700 | 46550 | 9386 |
| 452 | 20231220 | 135100 | 640565528950 | 46650 | 46550 | 46650 | 46500 | 5021 |
| 453 | 20231220 | 135000 | 640331691200 | 46550 | 46400 | 46550 | 46350 | 4753 |
| 454 | 20231220 | 134900 | 640110848450 | 46400 | 46450 | 46450 | 46300 | 10009 |
| 455 | 20231220 | 134800 | 639646724400 | 46450 | 46450 | 46500 | 46400 | 5925 |
| 456 | 20231220 | 134700 | 639371520750 | 46500 | 46450 | 46550 | 46350 | 10287 |
| 457 | 20231220 | 134600 | 638893553450 | 46450 | 46300 | 46500 | 46250 | 13361 |
| 458 | 20231220 | 134500 | 638274553800 | 46300 | 46350 | 46400 | 46250 | 17547 |
| 459 | 20231220 | 134400 | 637462451850 | 46350 | 46400 | 46450 | 46300 | 12334 |
| 460 | 20231220 | 134300 | 636890480900 | 46400 | 46500 | 46600 | 46400 | 8698 |
| 461 | 20231220 | 134200 | 636486278800 | 46500 | 46500 | 46650 | 46400 | 24915 |
| 462 | 20231220 | 134100 | 635328193900 | 46550 | 46600 | 46650 | 46500 | 12681 |
| 463 | 20231220 | 134000 | 634737750850 | 46600 | 46650 | 46650 | 46600 | 6068 |
| 464 | 20231220 | 133900 | 634454951050 | 46600 | 46700 | 46700 | 46600 | 8952 |
| 465 | 20231220 | 133800 | 634037450300 | 46700 | 46700 | 46750 | 46650 | 5548 |
| 466 | 20231220 | 133700 | 633778454650 | 46750 | 46700 | 46750 | 46700 | 4474 |
| 467 | 20231220 | 133600 | 633569492750 | 46700 | 46800 | 46800 | 46700 | 5177 |
| 468 | 20231220 | 133500 | 633327547700 | 46750 | 46850 | 46850 | 46750 | 6813 |
| 469 | 20231220 | 133400 | 633008661300 | 46850 | 47000 | 47000 | 46800 | 12373 |
| 470 | 20231220 | 133300 | 632428433350 | 46950 | 46950 | 47000 | 46900 | 5848 |
| 471 | 20231220 | 133200 | 632153798050 | 46950 | 46950 | 47000 | 46850 | 7934 |
| 472 | 20231220 | 133100 | 631781475650 | 46950 | 46950 | 47000 | 46800 | 15284 |
| 473 | 20231220 | 133000 | 631064220500 | 46950 | 46900 | 47000 | 46900 | 9466 |
| 474 | 20231220 | 132900 | 630619903450 | 46900 | 46700 | 46900 | 46700 | 8172 |
| 475 | 20231220 | 132800 | 630237493050 | 46700 | 46700 | 46700 | 46650 | 4353 |
| 476 | 20231220 | 132700 | 630034234050 | 46700 | 46600 | 46700 | 46600 | 5137 |
| 477 | 20231220 | 132600 | 629794671550 | 46600 | 46700 | 46750 | 46600 | 5483 |
| 478 | 20231220 | 132500 | 629538799350 | 46750 | 46650 | 46750 | 46650 | 8319 |
| 479 | 20231220 | 132400 | 629150361300 | 46650 | 46650 | 46700 | 46600 | 6540 |
| 480 | 20231220 | 132300 | 628845453700 | 46650 | 46650 | 46700 | 46600 | 6131 |
| 481 | 20231220 | 132200 | 628559388250 | 46650 | 46750 | 46750 | 46600 | 8508 |
| 482 | 20231220 | 132100 | 628162419550 | 46800 | 46950 | 46950 | 46650 | 8296 |
| 483 | 20231220 | 132000 | 627774257900 | 46950 | 46700 | 46950 | 46650 | 9742 |
| 484 | 20231220 | 131900 | 627318451450 | 46650 | 46850 | 46900 | 46650 | 10938 |
| 485 | 20231220 | 131800 | 626806887200 | 46850 | 46700 | 46850 | 46600 | 15996 |
| 486 | 20231220 | 131700 | 626059810250 | 46650 | 46750 | 46800 | 46650 | 17633 |
| 487 | 20231220 | 131600 | 625236048750 | 46750 | 46850 | 46900 | 46750 | 14773 |
| 488 | 20231220 | 131500 | 624544669350 | 46900 | 47050 | 47050 | 46800 | 12661 |
| 489 | 20231220 | 131400 | 623950912050 | 47050 | 46750 | 47100 | 46750 | 16551 |
| 490 | 20231220 | 131300 | 623174702600 | 46750 | 47050 | 47100 | 46750 | 42520 |
| 491 | 20231220 | 131200 | 621180903400 | 47100 | 47300 | 47300 | 47050 | 23077 |
| 492 | 20231220 | 131100 | 620092415100 | 47300 | 47350 | 47400 | 47050 | 44065 |
| 493 | 20231220 | 131000 | 618007934450 | 47350 | 47150 | 47500 | 47050 | 90321 |
| 494 | 20231220 | 130900 | 613730250550 | 47150 | 47000 | 47150 | 46950 | 25361 |
| 495 | 20231220 | 130800 | 612537436900 | 46950 | 47000 | 47000 | 46900 | 16597 |
| 496 | 20231220 | 130700 | 611758441450 | 47000 | 47150 | 47250 | 46900 | 52863 |
| 497 | 20231220 | 130600 | 609268718750 | 47150 | 46850 | 47150 | 46850 | 56525 |
| 498 | 20231220 | 130500 | 606612640900 | 46900 | 46900 | 46900 | 46800 | 27226 |
| 499 | 20231220 | 130400 | 605336439600 | 46900 | 46650 | 46950 | 46650 | 28274 |
| 500 | 20231220 | 130300 | 604014350000 | 46750 | 47000 | 47000 | 46650 | 70631 |
| 501 | 20231220 | 130200 | 600702504200 | 47000 | 46550 | 47000 | 46500 | 58732 |
| 502 | 20231220 | 130100 | 597954748450 | 46550 | 46400 | 46550 | 46350 | 20573 |
| 503 | 20231220 | 130000 | 596999393550 | 46400 | 46250 | 46400 | 46200 | 21089 |
| 504 | 20231220 | 125900 | 596022343900 | 46250 | 46200 | 46300 | 46150 | 6683 |
| 505 | 20231220 | 125800 | 595713582950 | 46200 | 46150 | 46250 | 46150 | 7220 |
| 506 | 20231220 | 125700 | 595380170050 | 46150 | 46350 | 46350 | 46150 | 12502 |
| 507 | 20231220 | 125600 | 594801720300 | 46300 | 46100 | 46300 | 46100 | 21226 |
| 508 | 20231220 | 125500 | 593820133300 | 46150 | 46050 | 46250 | 46050 | 14014 |
| 509 | 20231220 | 125400 | 593173178500 | 46100 | 46050 | 46100 | 45850 | 17907 |
| 510 | 20231220 | 125300 | 592349402400 | 46050 | 45800 | 46050 | 45750 | 18403 |
| 511 | 20231220 | 125200 | 591504699350 | 45800 | 45800 | 45850 | 45750 | 18314 |
| 512 | 20231220 | 125100 | 590666008800 | 45800 | 46000 | 46050 | 45800 | 26490 |
| 513 | 20231220 | 125000 | 589449333450 | 46050 | 46100 | 46150 | 46000 | 17937 |
| 514 | 20231220 | 124900 | 588623518200 | 46100 | 46250 | 46250 | 46100 | 9355 |
| 515 | 20231220 | 124800 | 588191489600 | 46200 | 46300 | 46300 | 46100 | 24081 |
| 516 | 20231220 | 124700 | 587078937900 | 46300 | 46100 | 46350 | 46050 | 25024 |
| 517 | 20231220 | 124600 | 585921811200 | 46050 | 45950 | 46100 | 45900 | 14084 |
| 518 | 20231220 | 124500 | 585273789800 | 45950 | 46100 | 46300 | 45900 | 38324 |
| 519 | 20231220 | 124400 | 583504111400 | 46150 | 45850 | 46150 | 45800 | 17618 |
| 520 | 20231220 | 124300 | 582694142350 | 45900 | 45600 | 46200 | 45550 | 58101 |
| 521 | 20231220 | 124200 | 580025864800 | 45600 | 45800 | 45850 | 45350 | 78950 |
| 522 | 20231220 | 124100 | 576432117950 | 45800 | 45400 | 45900 | 45400 | 74041 |
| 523 | 20231220 | 124000 | 573055772850 | 45400 | 45900 | 45950 | 45400 | 129238 |
| 524 | 20231220 | 123900 | 567165319400 | 45950 | 46000 | 46050 | 45900 | 68102 |
| 525 | 20231220 | 123800 | 564033566850 | 46000 | 46100 | 46100 | 46000 | 13216 |
| 526 | 20231220 | 123700 | 563425105900 | 46050 | 46100 | 46150 | 46050 | 13867 |
| 527 | 20231220 | 123600 | 562786112700 | 46150 | 46250 | 46250 | 46100 | 11241 |
| 528 | 20231220 | 123500 | 562267042650 | 46250 | 46100 | 46300 | 46100 | 16601 |
| 529 | 20231220 | 123400 | 561499902300 | 46100 | 46000 | 46150 | 46000 | 19378 |
| 530 | 20231220 | 123300 | 560607262050 | 46050 | 46100 | 46100 | 46000 | 30834 |
| 531 | 20231220 | 123200 | 559187733650 | 46100 | 46100 | 46200 | 46050 | 23573 |
| 532 | 20231220 | 123100 | 558101698400 | 46100 | 46200 | 46250 | 46100 | 37202 |
| 533 | 20231220 | 123000 | 556385689350 | 46200 | 46150 | 46300 | 46150 | 28088 |
| 534 | 20231220 | 122900 | 555088278500 | 46150 | 46150 | 46200 | 46150 | 16402 |
| 535 | 20231220 | 122800 | 554331162700 | 46150 | 46250 | 46300 | 46100 | 21850 |
| 536 | 20231220 | 122700 | 553322180400 | 46200 | 46500 | 46550 | 46100 | 30092 |
| 537 | 20231220 | 122600 | 551929307900 | 46550 | 46650 | 46700 | 46500 | 18130 |
| 538 | 20231220 | 122500 | 551085218750 | 46650 | 46600 | 46700 | 46600 | 5318 |
| 539 | 20231220 | 122400 | 550837083800 | 46600 | 46550 | 46700 | 46550 | 8874 |
| 540 | 20231220 | 122300 | 550423500750 | 46600 | 46650 | 46700 | 46550 | 7622 |
| 541 | 20231220 | 122200 | 550068021650 | 46650 | 46500 | 46750 | 46500 | 13476 |
| 542 | 20231220 | 122100 | 549439323850 | 46550 | 46600 | 46600 | 46500 | 12700 |
| 543 | 20231220 | 122000 | 548848298100 | 46550 | 46900 | 46950 | 46550 | 34386 |
| 544 | 20231220 | 121900 | 547240479850 | 46950 | 46800 | 47050 | 46800 | 62439 |
| 545 | 20231220 | 121800 | 544308659650 | 46850 | 46600 | 46850 | 46550 | 39853 |
| 546 | 20231220 | 121700 | 542445869150 | 46600 | 46400 | 46600 | 46350 | 19172 |
| 547 | 20231220 | 121600 | 541554332400 | 46400 | 46300 | 46400 | 46250 | 18940 |
| 548 | 20231220 | 121500 | 540676242950 | 46250 | 46200 | 46300 | 46100 | 11523 |
| 549 | 20231220 | 121400 | 540143871150 | 46150 | 46100 | 46200 | 46100 | 15399 |
| 550 | 20231220 | 121300 | 539433164200 | 46150 | 46200 | 46200 | 46100 | 15248 |
| 551 | 20231220 | 121200 | 538729726900 | 46150 | 46250 | 46300 | 46150 | 19877 |
| 552 | 20231220 | 121100 | 537810831950 | 46250 | 46000 | 46250 | 46000 | 30792 |
| 553 | 20231220 | 121000 | 536391997900 | 46000 | 46100 | 46200 | 46000 | 35551 |
| 554 | 20231220 | 120900 | 534754548550 | 46150 | 46250 | 46300 | 46050 | 25034 |
| 555 | 20231220 | 120800 | 533599209250 | 46250 | 46400 | 46450 | 46200 | 23525 |
| 556 | 20231220 | 120700 | 532509843700 | 46400 | 46050 | 46450 | 46000 | 36514 |
| 557 | 20231220 | 120600 | 530822812950 | 46000 | 46300 | 46300 | 46000 | 56073 |
| 558 | 20231220 | 120500 | 528238311400 | 46250 | 46500 | 46500 | 46250 | 28506 |
| 559 | 20231220 | 120400 | 526916512450 | 46500 | 46650 | 46650 | 46450 | 15968 |
| 560 | 20231220 | 120300 | 526173466700 | 46650 | 46700 | 46700 | 46600 | 12001 |
| 561 | 20231220 | 120200 | 525613560200 | 46700 | 46700 | 46750 | 46650 | 10626 |
| 562 | 20231220 | 120100 | 525117210050 | 46700 | 46800 | 46850 | 46650 | 12545 |
| 563 | 20231220 | 120000 | 524530896400 | 46800 | 46700 | 46800 | 46650 | 7742 |
| 564 | 20231220 | 115900 | 524169005900 | 46700 | 46600 | 46700 | 46600 | 8492 |
| 565 | 20231220 | 115800 | 523772830300 | 46600 | 46550 | 46650 | 46500 | 15623 |
| 566 | 20231220 | 115700 | 523045625450 | 46550 | 46800 | 46800 | 46500 | 28472 |
| 567 | 20231220 | 115600 | 521716415250 | 46800 | 46950 | 47000 | 46700 | 32519 |
| 568 | 20231220 | 115500 | 520191596050 | 46950 | 46550 | 46950 | 46550 | 27738 |
| 569 | 20231220 | 115400 | 518893934350 | 46600 | 46500 | 46700 | 46450 | 37194 |
| 570 | 20231220 | 115300 | 517161684550 | 46500 | 46200 | 46600 | 46100 | 67488 |
| 571 | 20231220 | 115200 | 514027926150 | 46150 | 46150 | 46200 | 46000 | 125050 |
| 572 | 20231220 | 115100 | 508266721050 | 46100 | 46500 | 46550 | 46100 | 82095 |
| 573 | 20231220 | 115000 | 504463284100 | 46450 | 46750 | 46750 | 46450 | 82133 |
| 574 | 20231220 | 114900 | 500638871850 | 46700 | 46850 | 46900 | 46700 | 45540 |
| 575 | 20231220 | 114800 | 498508998400 | 46850 | 46900 | 46950 | 46850 | 14501 |
| 576 | 20231220 | 114700 | 497828929850 | 46950 | 47000 | 47000 | 46900 | 13991 |
| 577 | 20231220 | 114600 | 497171994050 | 47000 | 47000 | 47100 | 47000 | 8283 |
| 578 | 20231220 | 114500 | 496782578400 | 47000 | 47100 | 47150 | 46950 | 18404 |
| 579 | 20231220 | 114400 | 495917035050 | 47100 | 46950 | 47150 | 46900 | 11280 |
| 580 | 20231220 | 114300 | 495386487000 | 46950 | 46900 | 46950 | 46900 | 12710 |
| 581 | 20231220 | 114200 | 494790102200 | 46900 | 47100 | 47100 | 46850 | 30366 |
| 582 | 20231220 | 114100 | 493364554550 | 47100 | 47100 | 47150 | 47050 | 10227 |
| 583 | 20231220 | 114000 | 492883003000 | 47100 | 47200 | 47250 | 47050 | 13672 |
| 584 | 20231220 | 113900 | 492238633650 | 47200 | 47250 | 47350 | 47200 | 30920 |
| 585 | 20231220 | 113800 | 490776331000 | 47250 | 47050 | 47300 | 47000 | 26666 |
| 586 | 20231220 | 113700 | 489518275000 | 47100 | 47050 | 47150 | 47000 | 20086 |
| 587 | 20231220 | 113600 | 488572583250 | 47050 | 47000 | 47050 | 46950 | 18013 |
| 588 | 20231220 | 113500 | 487725864600 | 47000 | 46850 | 47000 | 46800 | 26068 |
| 589 | 20231220 | 113400 | 486502898000 | 46800 | 46750 | 46950 | 46750 | 50085 |
| 590 | 20231220 | 113300 | 484157128050 | 46800 | 47050 | 47050 | 46700 | 109432 |
| 591 | 20231220 | 113200 | 479024143300 | 47000 | 47150 | 47150 | 47000 | 52087 |
| 592 | 20231220 | 113100 | 476573442350 | 47100 | 47150 | 47200 | 47100 | 14591 |
| 593 | 20231220 | 113000 | 475885422600 | 47150 | 47250 | 47250 | 47150 | 12562 |
| 594 | 20231220 | 112900 | 475292564050 | 47200 | 47250 | 47250 | 47200 | 9058 |
| 595 | 20231220 | 112800 | 474864949100 | 47200 | 47400 | 47400 | 47200 | 11153 |
| 596 | 20231220 | 112700 | 474337446250 | 47400 | 47400 | 47450 | 47300 | 19791 |
| 597 | 20231220 | 112600 | 473399656550 | 47400 | 47250 | 47450 | 47200 | 14693 |
| 598 | 20231220 | 112500 | 472704267050 | 47250 | 47100 | 47250 | 47100 | 17817 |
| 599 | 20231220 | 112400 | 471864010750 | 47100 | 47100 | 47150 | 47050 | 30375 |
| 600 | 20231220 | 112300 | 470433682500 | 47100 | 47300 | 47350 | 47050 | 32073 |
| 601 | 20231220 | 112200 | 468921226500 | 47300 | 47050 | 47300 | 47000 | 48855 |
| 602 | 20231220 | 112100 | 466619452200 | 47000 | 47300 | 47350 | 47000 | 76450 |
| 603 | 20231220 | 112000 | 463015924800 | 47300 | 47400 | 47450 | 47300 | 27429 |
| 604 | 20231220 | 111900 | 461717578000 | 47400 | 47450 | 47500 | 47400 | 35889 |
| 605 | 20231220 | 111800 | 460015644400 | 47400 | 47500 | 47500 | 47400 | 14183 |
| 606 | 20231220 | 111700 | 459342662600 | 47450 | 47450 | 47500 | 47450 | 13305 |
| 607 | 20231220 | 111600 | 458711202750 | 47450 | 47600 | 47600 | 47450 | 31114 |
| 608 | 20231220 | 111500 | 457233268650 | 47600 | 47650 | 47700 | 47550 | 18131 |
| 609 | 20231220 | 111400 | 456370085550 | 47700 | 47650 | 47700 | 47650 | 6605 |
| 610 | 20231220 | 111300 | 456055313950 | 47650 | 47700 | 47700 | 47600 | 4486 |
| 611 | 20231220 | 111200 | 455841618750 | 47650 | 47550 | 47700 | 47550 | 6269 |
| 612 | 20231220 | 111100 | 455543083400 | 47550 | 47600 | 47650 | 47500 | 10587 |
| 613 | 20231220 | 111000 | 455039706900 | 47550 | 47750 | 47800 | 47550 | 24986 |
| 614 | 20231220 | 110900 | 453847850450 | 47800 | 47850 | 47900 | 47750 | 11284 |
| 615 | 20231220 | 110800 | 453308122100 | 47900 | 47800 | 47900 | 47800 | 12488 |
| 616 | 20231220 | 110700 | 452710679350 | 47800 | 47750 | 47800 | 47700 | 10060 |
| 617 | 20231220 | 110600 | 452230147800 | 47750 | 47650 | 47750 | 47600 | 7938 |
| 618 | 20231220 | 110500 | 451851445750 | 47650 | 47600 | 47650 | 47550 | 22715 |
| 619 | 20231220 | 110400 | 450769549500 | 47650 | 47650 | 47650 | 47600 | 7766 |
| 620 | 20231220 | 110300 | 450399624600 | 47650 | 47650 | 47700 | 47600 | 4809 |
| 621 | 20231220 | 110200 | 450170547200 | 47700 | 47650 | 47700 | 47550 | 16336 |
| 622 | 20231220 | 110100 | 449392261900 | 47650 | 47600 | 47650 | 47550 | 12646 |
| 623 | 20231220 | 110000 | 448790345000 | 47600 | 47550 | 47600 | 47450 | 26281 |
| 624 | 20231220 | 105900 | 447542237750 | 47550 | 47600 | 47600 | 47400 | 48653 |
| 625 | 20231220 | 105800 | 445231114350 | 47550 | 47600 | 47650 | 47550 | 14368 |
| 626 | 20231220 | 105700 | 444547477350 | 47650 | 47650 | 47650 | 47600 | 11543 |
| 627 | 20231220 | 105600 | 443997872300 | 47650 | 47750 | 47800 | 47600 | 18197 |
| 628 | 20231220 | 105500 | 443130367250 | 47800 | 47700 | 47800 | 47650 | 5260 |
| 629 | 20231220 | 105400 | 442879283950 | 47700 | 47750 | 47800 | 47650 | 18232 |
| 630 | 20231220 | 105300 | 442009390300 | 47700 | 47750 | 47800 | 47700 | 8876 |
| 631 | 20231220 | 105200 | 441585810100 | 47700 | 47800 | 47850 | 47700 | 9155 |
| 632 | 20231220 | 105100 | 441148398250 | 47850 | 47900 | 47900 | 47800 | 7308 |
| 633 | 20231220 | 105000 | 440798862650 | 47900 | 47800 | 47900 | 47800 | 8257 |
| 634 | 20231220 | 104900 | 440404026750 | 47850 | 47850 | 47900 | 47800 | 6203 |
| 635 | 20231220 | 104800 | 440107388250 | 47850 | 47800 | 47900 | 47800 | 6273 |
| 636 | 20231220 | 104700 | 439807330850 | 47850 | 47800 | 47900 | 47650 | 10910 |
| 637 | 20231220 | 104600 | 439286604050 | 47800 | 47650 | 47900 | 47600 | 14326 |
| 638 | 20231220 | 104500 | 438602662350 | 47600 | 47700 | 47750 | 47550 | 27206 |
| 639 | 20231220 | 104400 | 437306854050 | 47750 | 47800 | 47850 | 47650 | 19810 |
| 640 | 20231220 | 104300 | 436361118000 | 47800 | 47950 | 47950 | 47800 | 18169 |
| 641 | 20231220 | 104200 | 435491382450 | 47950 | 47950 | 48000 | 47900 | 13507 |
| 642 | 20231220 | 104100 | 434843801900 | 48000 | 47950 | 48000 | 47950 | 6450 |
| 643 | 20231220 | 104000 | 434534444650 | 48000 | 47950 | 48050 | 47900 | 10884 |
| 644 | 20231220 | 103900 | 434012295850 | 48000 | 48150 | 48200 | 47950 | 21696 |
| 645 | 20231220 | 103800 | 432968443850 | 48200 | 48250 | 48300 | 48150 | 25595 |
| 646 | 20231220 | 103700 | 431733499200 | 48250 | 48000 | 48250 | 48000 | 24499 |
| 647 | 20231220 | 103600 | 430553350100 | 48050 | 47950 | 48050 | 47850 | 16310 |
| 648 | 20231220 | 103500 | 429771232550 | 47900 | 48000 | 48050 | 47850 | 16990 |
| 649 | 20231220 | 103400 | 428957484900 | 47950 | 48350 | 48350 | 47950 | 46575 |
| 650 | 20231220 | 103300 | 426713297900 | 48300 | 48050 | 48350 | 48050 | 48367 |
| 651 | 20231220 | 103200 | 424380372400 | 48100 | 47900 | 48100 | 47900 | 38738 |
| 652 | 20231220 | 103100 | 422521177150 | 47950 | 47750 | 47950 | 47750 | 17188 |
| 653 | 20231220 | 103000 | 421698501350 | 47750 | 47850 | 47900 | 47750 | 19173 |
| 654 | 20231220 | 102900 | 420781856200 | 47850 | 47800 | 47900 | 47750 | 28754 |
| 655 | 20231220 | 102800 | 419406984600 | 47800 | 47550 | 47800 | 47500 | 21146 |
| 656 | 20231220 | 102700 | 418398543650 | 47500 | 47650 | 47650 | 47400 | 40239 |
| 657 | 20231220 | 102600 | 416486598800 | 47650 | 47550 | 47650 | 47500 | 19470 |
| 658 | 20231220 | 102500 | 415559870750 | 47550 | 47350 | 47600 | 47350 | 42902 |
| 659 | 20231220 | 102400 | 413524005400 | 47350 | 47400 | 47450 | 47250 | 84917 |
| 660 | 20231220 | 102300 | 409502918050 | 47400 | 47450 | 47500 | 47400 | 35082 |
| 661 | 20231220 | 102200 | 407839034350 | 47450 | 47600 | 47600 | 47450 | 25563 |
| 662 | 20231220 | 102100 | 406624894300 | 47550 | 47600 | 47650 | 47500 | 22502 |
| 663 | 20231220 | 102000 | 405554708850 | 47600 | 47750 | 47750 | 47600 | 11589 |
| 664 | 20231220 | 101900 | 405002253250 | 47750 | 47850 | 47900 | 47700 | 24479 |
| 665 | 20231220 | 101800 | 403831976050 | 47850 | 47700 | 47900 | 47650 | 36269 |
| 666 | 20231220 | 101700 | 402097844450 | 47700 | 47450 | 47700 | 47400 | 66058 |
| 667 | 20231220 | 101600 | 398960546050 | 47450 | 47600 | 47650 | 47450 | 93698 |
| 668 | 20231220 | 101500 | 394506395400 | 47600 | 47700 | 47750 | 47550 | 41612 |
| 669 | 20231220 | 101400 | 392523890650 | 47700 | 47800 | 47850 | 47700 | 18947 |
| 670 | 20231220 | 101300 | 391618871200 | 47800 | 47800 | 47850 | 47750 | 12313 |
| 671 | 20231220 | 101200 | 391030225500 | 47850 | 47850 | 47900 | 47800 | 13923 |
| 672 | 20231220 | 101100 | 390364068950 | 47850 | 47900 | 47950 | 47800 | 17826 |
| 673 | 20231220 | 101000 | 389510958200 | 47900 | 48000 | 48050 | 47850 | 25660 |
| 674 | 20231220 | 100900 | 388281267500 | 48050 | 48050 | 48050 | 48000 | 11573 |
| 675 | 20231220 | 100800 | 387725629250 | 48050 | 48000 | 48100 | 47950 | 19524 |
| 676 | 20231220 | 100700 | 386787751900 | 48000 | 48100 | 48100 | 47950 | 24510 |
| 677 | 20231220 | 100600 | 385610633400 | 48100 | 48150 | 48200 | 48050 | 26078 |
| 678 | 20231220 | 100500 | 384355544150 | 48150 | 48100 | 48200 | 48050 | 17111 |
| 679 | 20231220 | 100400 | 383531793650 | 48100 | 48150 | 48150 | 48050 | 20379 |
| 680 | 20231220 | 100300 | 382551749800 | 48100 | 48000 | 48200 | 48000 | 34451 |
| 681 | 20231220 | 100200 | 380893536050 | 48000 | 47950 | 48050 | 47900 | 29552 |
| 682 | 20231220 | 100100 | 379475710300 | 47900 | 47850 | 48050 | 47850 | 46006 |
| 683 | 20231220 | 100000 | 377269710700 | 47850 | 47600 | 47900 | 47550 | 73781 |
| 684 | 20231220 | 095900 | 373751603200 | 47650 | 47700 | 47750 | 47600 | 45025 |
| 685 | 20231220 | 095800 | 371604929150 | 47750 | 47750 | 47800 | 47700 | 35166 |
| 686 | 20231220 | 095700 | 369925844900 | 47800 | 47950 | 48000 | 47700 | 75356 |
| 687 | 20231220 | 095600 | 366324502900 | 47950 | 47950 | 48150 | 47850 | 39576 |
| 688 | 20231220 | 095500 | 364426016000 | 47950 | 48000 | 48000 | 47850 | 40505 |
| 689 | 20231220 | 095400 | 362484209200 | 48000 | 47950 | 48150 | 47750 | 76555 |
| 690 | 20231220 | 095300 | 358818308050 | 47900 | 48300 | 48300 | 47900 | 63383 |
| 691 | 20231220 | 095200 | 355773006750 | 48250 | 48400 | 48500 | 48250 | 28598 |
| 692 | 20231220 | 095100 | 354390112400 | 48400 | 48350 | 48600 | 48350 | 46483 |
| 693 | 20231220 | 095000 | 352136124250 | 48400 | 48300 | 48400 | 48250 | 20853 |
| 694 | 20231220 | 094900 | 351128649850 | 48300 | 48150 | 48400 | 48150 | 31413 |
| 695 | 20231220 | 094800 | 349611977650 | 48150 | 48100 | 48200 | 47950 | 113977 |
| 696 | 20231220 | 094700 | 344135485300 | 48100 | 48200 | 48300 | 48100 | 45806 |
| 697 | 20231220 | 094600 | 341928589300 | 48200 | 48400 | 48450 | 48050 | 85176 |
| 698 | 20231220 | 094500 | 337823476950 | 48400 | 48550 | 48550 | 48400 | 27594 |
| 699 | 20231220 | 094400 | 336486380600 | 48500 | 48550 | 48750 | 48500 | 29269 |
| 700 | 20231220 | 094300 | 335063138500 | 48550 | 48450 | 48600 | 48400 | 26617 |
| 701 | 20231220 | 094200 | 333773400750 | 48400 | 48500 | 48700 | 48400 | 42823 |
| 702 | 20231220 | 094100 | 331696674100 | 48500 | 48550 | 48550 | 48350 | 68416 |
| 703 | 20231220 | 094000 | 328382297150 | 48500 | 48800 | 48850 | 48500 | 35917 |
| 704 | 20231220 | 093900 | 326633984700 | 48800 | 48950 | 49000 | 48350 | 113820 |
| 705 | 20231220 | 093800 | 321102831650 | 48900 | 49150 | 49150 | 48850 | 41356 |
| 706 | 20231220 | 093700 | 319077394100 | 49100 | 48950 | 49200 | 48950 | 59312 |
| 707 | 20231220 | 093600 | 316166822800 | 48950 | 48750 | 48950 | 48650 | 30563 |
| 708 | 20231220 | 093500 | 314673796350 | 48750 | 48900 | 49000 | 48650 | 66611 |
| 709 | 20231220 | 093400 | 311421797100 | 48950 | 49300 | 49300 | 48800 | 87306 |
| 710 | 20231220 | 093300 | 307144039000 | 49300 | 48850 | 49350 | 48850 | 121547 |
| 711 | 20231220 | 093200 | 301165776100 | 48800 | 48900 | 49000 | 48750 | 55343 |
| 712 | 20231220 | 093100 | 298459827900 | 48900 | 48750 | 48950 | 48650 | 41623 |
| 713 | 20231220 | 093000 | 296428818300 | 48750 | 48650 | 48750 | 48400 | 100471 |
| 714 | 20231220 | 092900 | 291553882850 | 48700 | 49000 | 49100 | 48550 | 83519 |
| 715 | 20231220 | 092800 | 287480118200 | 49000 | 48850 | 49150 | 48850 | 63230 |
| 716 | 20231220 | 092700 | 284381183750 | 48850 | 49400 | 49500 | 48750 | 220644 |
| 717 | 20231220 | 092600 | 273549006400 | 49400 | 49200 | 49500 | 49150 | 215553 |
| 718 | 20231220 | 092500 | 262906672850 | 49150 | 48950 | 49450 | 48950 | 209490 |
| 719 | 20231220 | 092400 | 252604383350 | 48950 | 48500 | 49000 | 48500 | 150566 |
| 720 | 20231220 | 092300 | 245261154650 | 48550 | 48450 | 48650 | 48450 | 56338 |
| 721 | 20231220 | 092200 | 242524849950 | 48500 | 48300 | 48650 | 48250 | 70438 |
| 722 | 20231220 | 092100 | 239110469300 | 48300 | 48200 | 48800 | 48200 | 117371 |
| 723 | 20231220 | 092000 | 233410741900 | 48250 | 48500 | 48850 | 48150 | 125890 |
| 724 | 20231220 | 091900 | 227288512150 | 48550 | 48000 | 48550 | 47950 | 171265 |
| 725 | 20231220 | 091800 | 219022378000 | 47950 | 48050 | 48050 | 47650 | 49500 |
| 726 | 20231220 | 091700 | 216654582100 | 48050 | 48250 | 48250 | 47950 | 63413 |
| 727 | 20231220 | 091600 | 213604547650 | 48250 | 48100 | 48300 | 48100 | 80818 |
| 728 | 20231220 | 091500 | 209707763450 | 48100 | 47550 | 48100 | 47450 | 69759 |
| 729 | 20231220 | 091400 | 206372676150 | 47550 | 47850 | 47900 | 47250 | 127251 |
| 730 | 20231220 | 091300 | 200323853600 | 47850 | 48000 | 48100 | 47800 | 56407 |
| 731 | 20231220 | 091200 | 197618123800 | 48100 | 47850 | 48350 | 47800 | 59888 |
| 732 | 20231220 | 091100 | 194736291450 | 47850 | 48500 | 48500 | 47800 | 128347 |
| 733 | 20231220 | 091000 | 188554192200 | 48500 | 48300 | 48500 | 48100 | 139455 |
| 734 | 20231220 | 090900 | 181819205100 | 48300 | 47900 | 48500 | 47900 | 147666 |
| 735 | 20231220 | 090800 | 174706166950 | 47950 | 47500 | 48000 | 47400 | 153726 |
| 736 | 20231220 | 090700 | 167373063550 | 47500 | 47600 | 47650 | 47000 | 326919 |
| 737 | 20231220 | 090600 | 151906298500 | 47550 | 48250 | 48550 | 47550 | 296431 |
| 738 | 20231220 | 090500 | 137660239000 | 48250 | 48950 | 49200 | 48250 | 187895 |
| 739 | 20231220 | 090400 | 128504087750 | 48900 | 49550 | 49600 | 48700 | 250815 |
| 740 | 20231220 | 090300 | 116174081000 | 49500 | 49050 | 49650 | 49050 | 300756 |
| 741 | 20231220 | 090200 | 101307551600 | 49050 | 48800 | 49500 | 47750 | 413135 |
| 742 | 20231220 | 090100 | 81267572550 | 48800 | 50800 | 51500 | 48500 | 825384 |
| 743 | 20231220 | 090000 | 39410776400 | 50700 | 49500 | 50900 | 48700 | 792680 |