39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 211900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 5485 |
| 3 | 20231214 | 211800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 4 | 20231214 | 211700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 5 | 20231214 | 211600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 6 | 20231214 | 211500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 7 | 20231214 | 211400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 8 | 20231214 | 211300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 9 | 20231214 | 211200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 10 | 20231214 | 211100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 11 | 20231214 | 211000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 12 | 20231214 | 210900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 13 | 20231214 | 210800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 14 | 20231214 | 210700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 15 | 20231214 | 210600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 16 | 20231214 | 210500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 17 | 20231214 | 210400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 18 | 20231214 | 210300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 19 | 20231214 | 210200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 20 | 20231214 | 210100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 21 | 20231214 | 210000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 22 | 20231214 | 205900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 23 | 20231214 | 205800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 24 | 20231214 | 205700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 25 | 20231214 | 205600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 26 | 20231214 | 205500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 27 | 20231214 | 205400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 28 | 20231214 | 205300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 29 | 20231214 | 205200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 30 | 20231214 | 205100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 31 | 20231214 | 205000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 32 | 20231214 | 204900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 5485 |
| 33 | 20231214 | 204800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 34 | 20231214 | 204700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 35 | 20231214 | 204600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 36 | 20231214 | 204500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 37 | 20231214 | 204400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 38 | 20231214 | 204300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 39 | 20231214 | 204200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 40 | 20231214 | 204100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 41 | 20231214 | 204000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 42 | 20231214 | 203900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 43 | 20231214 | 203800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 44 | 20231214 | 203700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 45 | 20231214 | 203600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 46 | 20231214 | 203500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 47 | 20231214 | 203400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 48 | 20231214 | 203300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 49 | 20231214 | 203200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 50 | 20231214 | 203100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 51 | 20231214 | 203000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 52 | 20231214 | 202900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 53 | 20231214 | 202800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 54 | 20231214 | 202700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 55 | 20231214 | 202600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 56 | 20231214 | 202500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 57 | 20231214 | 202400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 58 | 20231214 | 202300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 59 | 20231214 | 202200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 60 | 20231214 | 202100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 61 | 20231214 | 202000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 62 | 20231214 | 201900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 5485 |
| 63 | 20231214 | 201800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 64 | 20231214 | 201700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 65 | 20231214 | 201600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 66 | 20231214 | 201500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 67 | 20231214 | 201400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 68 | 20231214 | 201300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 69 | 20231214 | 201200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 70 | 20231214 | 201100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 71 | 20231214 | 201000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 72 | 20231214 | 200900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 73 | 20231214 | 200800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 74 | 20231214 | 200700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 75 | 20231214 | 200600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 76 | 20231214 | 200500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 77 | 20231214 | 200400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 78 | 20231214 | 200300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 79 | 20231214 | 200200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 80 | 20231214 | 200100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 81 | 20231214 | 200000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 82 | 20231214 | 195900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 83 | 20231214 | 195800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 84 | 20231214 | 195700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 85 | 20231214 | 195600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 86 | 20231214 | 195500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 87 | 20231214 | 195400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 88 | 20231214 | 195300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 89 | 20231214 | 195200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 90 | 20231214 | 195100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 91 | 20231214 | 195000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 92 | 20231214 | 194900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 5485 |
| 93 | 20231214 | 194800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 94 | 20231214 | 194700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 95 | 20231214 | 194600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 96 | 20231214 | 194500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 97 | 20231214 | 194400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 98 | 20231214 | 194300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 99 | 20231214 | 194200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 100 | 20231214 | 194100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 101 | 20231214 | 194000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 102 | 20231214 | 193900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 103 | 20231214 | 193800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 104 | 20231214 | 193700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 105 | 20231214 | 193600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 106 | 20231214 | 193500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 107 | 20231214 | 193400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 108 | 20231214 | 193300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 109 | 20231214 | 193200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 110 | 20231214 | 193100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 111 | 20231214 | 193000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 112 | 20231214 | 192900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 113 | 20231214 | 192800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 114 | 20231214 | 192700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 115 | 20231214 | 192600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 116 | 20231214 | 192500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 117 | 20231214 | 192400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 118 | 20231214 | 192300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 119 | 20231214 | 192200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 120 | 20231214 | 192100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 121 | 20231214 | 192000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 122 | 20231214 | 191900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 5485 |
| 123 | 20231214 | 191800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 124 | 20231214 | 191700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 125 | 20231214 | 191600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 126 | 20231214 | 191500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 127 | 20231214 | 191400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 128 | 20231214 | 191300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 129 | 20231214 | 191200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 130 | 20231214 | 191100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 131 | 20231214 | 191000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 132 | 20231214 | 190900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 133 | 20231214 | 190800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 134 | 20231214 | 190700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 135 | 20231214 | 190600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 136 | 20231214 | 190500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 137 | 20231214 | 190400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 138 | 20231214 | 190300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 139 | 20231214 | 190200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 140 | 20231214 | 190100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 141 | 20231214 | 190000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 142 | 20231214 | 185900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 143 | 20231214 | 185800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 144 | 20231214 | 185700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 145 | 20231214 | 185600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 146 | 20231214 | 185500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 147 | 20231214 | 185400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 148 | 20231214 | 185300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 149 | 20231214 | 185200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 150 | 20231214 | 185100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 151 | 20231214 | 185000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 152 | 20231214 | 184900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 5485 |
| 153 | 20231214 | 184800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 154 | 20231214 | 184700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 155 | 20231214 | 184600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 156 | 20231214 | 184500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 157 | 20231214 | 184400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 158 | 20231214 | 184300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 159 | 20231214 | 184200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 160 | 20231214 | 184100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 161 | 20231214 | 184000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 162 | 20231214 | 183900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 163 | 20231214 | 183800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 164 | 20231214 | 183700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 165 | 20231214 | 183600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 166 | 20231214 | 183500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 167 | 20231214 | 183400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 168 | 20231214 | 183300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 169 | 20231214 | 183200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 170 | 20231214 | 183100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 171 | 20231214 | 183000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 172 | 20231214 | 182900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 173 | 20231214 | 182800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 174 | 20231214 | 182700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 175 | 20231214 | 182600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 176 | 20231214 | 182500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 177 | 20231214 | 182400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 178 | 20231214 | 182300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 179 | 20231214 | 182200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 180 | 20231214 | 182100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 181 | 20231214 | 182000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 182 | 20231214 | 181900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 5485 |
| 183 | 20231214 | 181800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 184 | 20231214 | 181700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 185 | 20231214 | 181600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 186 | 20231214 | 181500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 187 | 20231214 | 181400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 188 | 20231214 | 181300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 189 | 20231214 | 181200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 190 | 20231214 | 181100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 191 | 20231214 | 181000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 192 | 20231214 | 180900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 193 | 20231214 | 180800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 194 | 20231214 | 180700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 195 | 20231214 | 180600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 196 | 20231214 | 180500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 197 | 20231214 | 180400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 198 | 20231214 | 180300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 199 | 20231214 | 180200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 200 | 20231214 | 180100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 201 | 20231214 | 180000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 202 | 20231214 | 175900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 203 | 20231214 | 175800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 204 | 20231214 | 175700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 205 | 20231214 | 175600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 206 | 20231214 | 175500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 207 | 20231214 | 175400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 208 | 20231214 | 175300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 209 | 20231214 | 175200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 210 | 20231214 | 175100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 211 | 20231214 | 175000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 212 | 20231214 | 174900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 5485 |
| 213 | 20231214 | 174800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 214 | 20231214 | 174700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 215 | 20231214 | 174600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 216 | 20231214 | 174500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 217 | 20231214 | 174400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 218 | 20231214 | 174300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 219 | 20231214 | 174200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 220 | 20231214 | 174100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 221 | 20231214 | 174000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 222 | 20231214 | 173900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 223 | 20231214 | 173800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 224 | 20231214 | 173700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 225 | 20231214 | 173600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 226 | 20231214 | 173500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 227 | 20231214 | 173400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 228 | 20231214 | 173300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 229 | 20231214 | 173200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 230 | 20231214 | 173100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 231 | 20231214 | 173000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 232 | 20231214 | 172900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 233 | 20231214 | 172800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 234 | 20231214 | 172700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 235 | 20231214 | 172600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 236 | 20231214 | 172500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 237 | 20231214 | 172400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 238 | 20231214 | 172300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 239 | 20231214 | 172200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 240 | 20231214 | 172100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 241 | 20231214 | 172000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 242 | 20231214 | 171900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 5485 |
| 243 | 20231214 | 171800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 244 | 20231214 | 171700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 245 | 20231214 | 171600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 246 | 20231214 | 171500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 247 | 20231214 | 171400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 248 | 20231214 | 171300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 249 | 20231214 | 171200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 250 | 20231214 | 171100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 251 | 20231214 | 171000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 252 | 20231214 | 170900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 253 | 20231214 | 170800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 254 | 20231214 | 170700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 255 | 20231214 | 170600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 256 | 20231214 | 170500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 257 | 20231214 | 170400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 258 | 20231214 | 170300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 259 | 20231214 | 170200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 260 | 20231214 | 170100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 261 | 20231214 | 170000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 262 | 20231214 | 165900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 263 | 20231214 | 165800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 264 | 20231214 | 165700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 265 | 20231214 | 165600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 266 | 20231214 | 165500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 267 | 20231214 | 165400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 268 | 20231214 | 165300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 269 | 20231214 | 165200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 270 | 20231214 | 165100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 271 | 20231214 | 165000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 272 | 20231214 | 164900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 5485 |
| 273 | 20231214 | 164800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 274 | 20231214 | 164700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 275 | 20231214 | 164600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 276 | 20231214 | 164500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 277 | 20231214 | 164400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 278 | 20231214 | 164300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 279 | 20231214 | 164200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 280 | 20231214 | 164100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 281 | 20231214 | 164000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 282 | 20231214 | 163900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 283 | 20231214 | 163800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 284 | 20231214 | 163700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 285 | 20231214 | 163600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 286 | 20231214 | 163500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 287 | 20231214 | 163400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 288 | 20231214 | 163300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 289 | 20231214 | 163200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 290 | 20231214 | 163100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 291 | 20231214 | 163000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 292 | 20231214 | 162900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 293 | 20231214 | 162800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 294 | 20231214 | 162700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 295 | 20231214 | 162600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 296 | 20231214 | 162500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 297 | 20231214 | 162400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 298 | 20231214 | 162300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 299 | 20231214 | 162200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 300 | 20231214 | 162100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 301 | 20231214 | 162000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 302 | 20231214 | 161900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 5485 |
| 303 | 20231214 | 161800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 304 | 20231214 | 161700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 305 | 20231214 | 161600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 306 | 20231214 | 161500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 307 | 20231214 | 161400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 308 | 20231214 | 161300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 309 | 20231214 | 161200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 310 | 20231214 | 161100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 311 | 20231214 | 161000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 312 | 20231214 | 160900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 313 | 20231214 | 160800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 314 | 20231214 | 160700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 315 | 20231214 | 160600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 316 | 20231214 | 160500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 317 | 20231214 | 160400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 318 | 20231214 | 160300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 319 | 20231214 | 160200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 320 | 20231214 | 160100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 321 | 20231214 | 160000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 322 | 20231214 | 155900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 323 | 20231214 | 155800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 324 | 20231214 | 155700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 325 | 20231214 | 155600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 326 | 20231214 | 155500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 327 | 20231214 | 155400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 328 | 20231214 | 155300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 329 | 20231214 | 155200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 330 | 20231214 | 155100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 331 | 20231214 | 155000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 332 | 20231214 | 154900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 5485 |
| 333 | 20231214 | 154800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 334 | 20231214 | 154700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 335 | 20231214 | 154600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 336 | 20231214 | 154500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 337 | 20231214 | 154400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 338 | 20231214 | 154300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 339 | 20231214 | 154200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 340 | 20231214 | 154100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 341 | 20231214 | 154000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 342 | 20231214 | 153900 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 343 | 20231214 | 153800 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 344 | 20231214 | 153700 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 345 | 20231214 | 153600 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 346 | 20231214 | 153500 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 347 | 20231214 | 153400 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 348 | 20231214 | 153300 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 349 | 20231214 | 153200 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 350 | 20231214 | 153100 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 351 | 20231214 | 153000 | 15937120100 | 29750 | 29750 | 29750 | 29750 | 5485 |
| 352 | 20231214 | 152900 | 15773941350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 353 | 20231214 | 152800 | 15773941350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 354 | 20231214 | 152700 | 15773941350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 355 | 20231214 | 152600 | 15773941350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 356 | 20231214 | 152500 | 15773941350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 357 | 20231214 | 152400 | 15773941350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 358 | 20231214 | 152300 | 15773941350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 359 | 20231214 | 152200 | 15773941350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 360 | 20231214 | 152100 | 15773941350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 361 | 20231214 | 152000 | 15773941350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 362 | 20231214 | 151900 | 15773941350 | 29750 | 29950 | 30100 | 29750 | 3732 |
| 363 | 20231214 | 151800 | 15662043050 | 29950 | 29950 | 30050 | 29900 | 2089 |
| 364 | 20231214 | 151700 | 15599426500 | 29900 | 29750 | 30000 | 29750 | 1931 |
| 365 | 20231214 | 151600 | 15541697300 | 29850 | 29800 | 29950 | 29750 | 3244 |
| 366 | 20231214 | 151500 | 15444818800 | 29750 | 29850 | 29900 | 29750 | 790 |
| 367 | 20231214 | 151400 | 15421296200 | 29900 | 29350 | 29950 | 29350 | 1671 |
| 368 | 20231214 | 151300 | 15371542800 | 29450 | 29450 | 29450 | 29300 | 925 |
| 369 | 20231214 | 151200 | 15344378200 | 29300 | 29300 | 29500 | 29200 | 1845 |
| 370 | 20231214 | 151100 | 15290178950 | 29200 | 29350 | 29450 | 29150 | 909 |
| 371 | 20231214 | 151000 | 15263568200 | 29150 | 29350 | 29550 | 29150 | 3074 |
| 372 | 20231214 | 150900 | 15173606400 | 29350 | 29600 | 29800 | 29250 | 2025 |
| 373 | 20231214 | 150800 | 15113745350 | 29600 | 29750 | 29750 | 29500 | 648 |
| 374 | 20231214 | 150700 | 15094521500 | 29750 | 29750 | 29900 | 29650 | 1544 |
| 375 | 20231214 | 150600 | 15048497400 | 29900 | 29850 | 29900 | 29750 | 1752 |
| 376 | 20231214 | 150500 | 14996297900 | 29900 | 29650 | 30000 | 29500 | 2833 |
| 377 | 20231214 | 150400 | 14911845750 | 29450 | 29500 | 29700 | 29450 | 1561 |
| 378 | 20231214 | 150300 | 14865726000 | 29450 | 29400 | 29600 | 29400 | 199 |
| 379 | 20231214 | 150200 | 14859861150 | 29400 | 29700 | 29700 | 29400 | 491 |
| 380 | 20231214 | 150100 | 14845359550 | 29700 | 29650 | 29700 | 29350 | 1797 |
| 381 | 20231214 | 150000 | 14792346450 | 29650 | 29450 | 29700 | 29400 | 623 |
| 382 | 20231214 | 145900 | 14773938550 | 29400 | 29400 | 29850 | 29250 | 1305 |
| 383 | 20231214 | 145800 | 14735488900 | 29400 | 29300 | 29450 | 29200 | 1439 |
| 384 | 20231214 | 145700 | 14693366900 | 29300 | 29400 | 29550 | 29300 | 1645 |
| 385 | 20231214 | 145600 | 14645064250 | 29500 | 29950 | 29950 | 29400 | 2152 |
| 386 | 20231214 | 145500 | 14581216150 | 29900 | 29700 | 30000 | 29700 | 1828 |
| 387 | 20231214 | 145400 | 14526507200 | 29700 | 29550 | 29950 | 29550 | 1781 |
| 388 | 20231214 | 145300 | 14473634300 | 29600 | 29450 | 29650 | 29450 | 495 |
| 389 | 20231214 | 145200 | 14459029100 | 29500 | 29500 | 29700 | 29400 | 3414 |
| 390 | 20231214 | 145100 | 14358124850 | 29450 | 29500 | 29600 | 29350 | 3333 |
| 391 | 20231214 | 145000 | 14260105250 | 29500 | 29550 | 29750 | 29500 | 2918 |
| 392 | 20231214 | 144900 | 14173783800 | 29500 | 29900 | 30100 | 29500 | 2656 |
| 393 | 20231214 | 144800 | 14094410050 | 29900 | 30200 | 30250 | 29900 | 4456 |
| 394 | 20231214 | 144700 | 13960240000 | 30150 | 29850 | 30200 | 29750 | 4819 |
| 395 | 20231214 | 144600 | 13815484850 | 29850 | 29900 | 30000 | 29750 | 3333 |
| 396 | 20231214 | 144500 | 13715736850 | 29950 | 29650 | 29950 | 29500 | 4099 |
| 397 | 20231214 | 144400 | 13593859450 | 29650 | 29500 | 29750 | 29500 | 1814 |
| 398 | 20231214 | 144300 | 13540049250 | 29750 | 29500 | 29750 | 29350 | 1835 |
| 399 | 20231214 | 144200 | 13485969100 | 29450 | 29900 | 29900 | 29450 | 6196 |
| 400 | 20231214 | 144100 | 13302444650 | 29900 | 29500 | 29900 | 29450 | 4263 |
| 401 | 20231214 | 144000 | 13175548300 | 29500 | 29500 | 29650 | 29400 | 2029 |
| 402 | 20231214 | 143900 | 13115601900 | 29500 | 29350 | 29550 | 29350 | 2007 |
| 403 | 20231214 | 143800 | 13056490500 | 29350 | 29100 | 29450 | 29100 | 1428 |
| 404 | 20231214 | 143700 | 13014666200 | 29100 | 29500 | 29500 | 29100 | 3013 |
| 405 | 20231214 | 143600 | 12926439200 | 29500 | 28950 | 29600 | 28950 | 3901 |
| 406 | 20231214 | 143500 | 12812054550 | 29000 | 28700 | 29400 | 28500 | 4780 |
| 407 | 20231214 | 143400 | 12674449100 | 28700 | 28800 | 28950 | 28600 | 3747 |
| 408 | 20231214 | 143300 | 12566820700 | 28800 | 28900 | 29550 | 28800 | 5324 |
| 409 | 20231214 | 143200 | 12412216400 | 28900 | 29000 | 29200 | 28900 | 4080 |
| 410 | 20231214 | 143100 | 12293876950 | 29100 | 29450 | 29850 | 28850 | 8911 |
| 411 | 20231214 | 143000 | 12033834400 | 29400 | 29950 | 30000 | 29300 | 7913 |
| 412 | 20231214 | 142900 | 11799283000 | 29900 | 30150 | 30200 | 29800 | 4291 |
| 413 | 20231214 | 142800 | 11670741950 | 30200 | 30350 | 30350 | 30050 | 5283 |
| 414 | 20231214 | 142700 | 11511391000 | 30350 | 30450 | 30500 | 30300 | 3429 |
| 415 | 20231214 | 142600 | 11407250700 | 30450 | 30450 | 30500 | 30150 | 5386 |
| 416 | 20231214 | 142500 | 11243869050 | 30400 | 30750 | 30750 | 30200 | 9910 |
| 417 | 20231214 | 142400 | 10942309950 | 30600 | 30900 | 31050 | 30600 | 11311 |
| 418 | 20231214 | 142300 | 10593465950 | 30900 | 30850 | 31250 | 30050 | 26559 |
| 419 | 20231214 | 142200 | 9777098550 | 30850 | 29950 | 31200 | 29800 | 31243 |
| 420 | 20231214 | 142100 | 8818203000 | 29900 | 29950 | 30150 | 29650 | 10502 |
| 421 | 20231214 | 142000 | 8504300100 | 30100 | 29400 | 30100 | 29350 | 10165 |
| 422 | 20231214 | 141900 | 8201805150 | 29350 | 29150 | 29500 | 29100 | 2630 |
| 423 | 20231214 | 141800 | 8124759450 | 29150 | 29450 | 29500 | 29000 | 6217 |
| 424 | 20231214 | 141700 | 7943838850 | 29300 | 29850 | 29850 | 29150 | 6275 |
| 425 | 20231214 | 141600 | 7759393200 | 29800 | 29450 | 29850 | 29250 | 5333 |
| 426 | 20231214 | 141500 | 7602281800 | 29450 | 29450 | 29750 | 29300 | 6960 |
| 427 | 20231214 | 141400 | 7396768950 | 29450 | 29750 | 29800 | 29300 | 16142 |
| 428 | 20231214 | 141300 | 6919527850 | 29750 | 29850 | 30550 | 29750 | 35284 |
| 429 | 20231214 | 141200 | 5858077250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 430 | 20231214 | 141100 | 5858077250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 431 | 20231214 | 141000 | 5858077250 | 29750 | 29200 | 29750 | 29100 | 7194 |
| 432 | 20231214 | 140900 | 5646124400 | 29150 | 29650 | 29650 | 28650 | 13884 |
| 433 | 20231214 | 140800 | 5240256500 | 29700 | 28200 | 29750 | 28200 | 32060 |
| 434 | 20231214 | 140700 | 4305048750 | 28150 | 28050 | 28200 | 28050 | 1216 |
| 435 | 20231214 | 140600 | 4270806500 | 28000 | 27950 | 28100 | 27950 | 315 |
| 436 | 20231214 | 140500 | 4261975900 | 28100 | 27800 | 28100 | 27800 | 1811 |
| 437 | 20231214 | 140400 | 4211348100 | 27800 | 27850 | 27950 | 27750 | 639 |
| 438 | 20231214 | 140300 | 4193531000 | 27850 | 27900 | 27900 | 27850 | 36 |
| 439 | 20231214 | 140200 | 4192528200 | 27900 | 27700 | 27900 | 27650 | 798 |
| 440 | 20231214 | 140100 | 4170344500 | 27750 | 27650 | 27850 | 27650 | 135 |
| 441 | 20231214 | 140000 | 4166594600 | 27850 | 27800 | 27900 | 27550 | 883 |
| 442 | 20231214 | 135900 | 4142129400 | 27800 | 28050 | 28050 | 27750 | 1039 |
| 443 | 20231214 | 135800 | 4113103150 | 28000 | 28050 | 28200 | 28000 | 4928 |
| 444 | 20231214 | 135700 | 3974583000 | 28000 | 27850 | 28100 | 27850 | 1024 |
| 445 | 20231214 | 135600 | 3945904350 | 27800 | 27650 | 28000 | 27650 | 1337 |
| 446 | 20231214 | 135500 | 3908648950 | 27850 | 27950 | 27950 | 27650 | 1275 |
| 447 | 20231214 | 135400 | 3873196600 | 27900 | 27900 | 28000 | 27800 | 3262 |
| 448 | 20231214 | 135300 | 3782033300 | 27900 | 27050 | 27900 | 27050 | 10504 |
| 449 | 20231214 | 135200 | 3494668150 | 28400 | 28400 | 28400 | 28400 | 0 |
| 450 | 20231214 | 135100 | 3494668150 | 28400 | 27900 | 28400 | 27900 | 3828 |
| 451 | 20231214 | 135000 | 3386327050 | 28000 | 27800 | 28200 | 27800 | 7458 |
| 452 | 20231214 | 134900 | 3177554700 | 27750 | 27750 | 27750 | 27700 | 705 |
| 453 | 20231214 | 134800 | 3158008050 | 27750 | 27700 | 27800 | 27700 | 518 |
| 454 | 20231214 | 134700 | 3143639050 | 27700 | 27750 | 27800 | 27700 | 586 |
| 455 | 20231214 | 134600 | 3127374950 | 27800 | 27700 | 27850 | 27700 | 1859 |
| 456 | 20231214 | 134500 | 3075747650 | 27700 | 27550 | 27750 | 27550 | 843 |
| 457 | 20231214 | 134400 | 3052397200 | 27550 | 27500 | 27650 | 27450 | 1859 |
| 458 | 20231214 | 134300 | 3001216300 | 27450 | 27500 | 27500 | 27400 | 516 |
| 459 | 20231214 | 134200 | 2987053150 | 27500 | 27300 | 27550 | 27300 | 3154 |
| 460 | 20231214 | 134100 | 2900499400 | 27350 | 27400 | 27400 | 27300 | 504 |
| 461 | 20231214 | 134000 | 2886719700 | 27450 | 27100 | 27450 | 27000 | 2950 |
| 462 | 20231214 | 133900 | 2806326150 | 27100 | 26950 | 27100 | 26950 | 918 |
| 463 | 20231214 | 133800 | 2781485950 | 27000 | 26900 | 27000 | 26900 | 676 |
| 464 | 20231214 | 133700 | 2763239250 | 26900 | 27000 | 27000 | 26900 | 1158 |
| 465 | 20231214 | 133600 | 2731973350 | 27000 | 26900 | 27000 | 26850 | 906 |
| 466 | 20231214 | 133500 | 2707558700 | 26800 | 26800 | 26800 | 26800 | 6 |
| 467 | 20231214 | 133400 | 2707397900 | 26850 | 26750 | 26850 | 26750 | 664 |
| 468 | 20231214 | 133300 | 2689599350 | 26750 | 26800 | 26800 | 26750 | 51 |
| 469 | 20231214 | 133200 | 2688235050 | 26800 | 26800 | 26800 | 26750 | 139 |
| 470 | 20231214 | 133100 | 2684515900 | 26800 | 26800 | 26800 | 26800 | 79 |
| 471 | 20231214 | 133000 | 2682398700 | 26800 | 26800 | 26800 | 26800 | 47 |
| 472 | 20231214 | 132900 | 2681139100 | 26800 | 26800 | 26800 | 26800 | 369 |
| 473 | 20231214 | 132800 | 2671249900 | 26800 | 26850 | 26850 | 26800 | 7 |
| 474 | 20231214 | 132700 | 2671062250 | 26900 | 26800 | 26900 | 26800 | 502 |
| 475 | 20231214 | 132600 | 2657561000 | 26850 | 26850 | 26900 | 26850 | 79 |
| 476 | 20231214 | 132500 | 2655439750 | 26850 | 26900 | 26900 | 26850 | 91 |
| 477 | 20231214 | 132400 | 2652993650 | 26900 | 26750 | 26900 | 26750 | 162 |
| 478 | 20231214 | 132300 | 2648640350 | 26850 | 26750 | 26850 | 26750 | 274 |
| 479 | 20231214 | 132200 | 2641303450 | 26750 | 26750 | 26750 | 26750 | 6 |
| 480 | 20231214 | 132100 | 2641142950 | 26750 | 26900 | 26900 | 26750 | 92 |
| 481 | 20231214 | 132000 | 2638676400 | 26900 | 26800 | 26900 | 26800 | 500 |
| 482 | 20231214 | 131900 | 2625229950 | 26750 | 26750 | 26750 | 26750 | 107 |
| 483 | 20231214 | 131800 | 2622367700 | 26750 | 26800 | 26800 | 26750 | 193 |
| 484 | 20231214 | 131700 | 2617195600 | 26800 | 26800 | 26800 | 26800 | 332 |
| 485 | 20231214 | 131600 | 2608298000 | 26800 | 26800 | 26800 | 26800 | 48 |
| 486 | 20231214 | 131500 | 2607011600 | 26800 | 26900 | 26900 | 26800 | 53 |
| 487 | 20231214 | 131400 | 2605590200 | 26900 | 26850 | 26900 | 26850 | 4 |
| 488 | 20231214 | 131300 | 2605482750 | 26900 | 26850 | 26950 | 26850 | 600 |
| 489 | 20231214 | 131200 | 2589341050 | 26900 | 26850 | 26900 | 26800 | 31 |
| 490 | 20231214 | 131100 | 2588509850 | 26850 | 26900 | 26900 | 26850 | 261 |
| 491 | 20231214 | 131000 | 2581498650 | 26850 | 26900 | 26900 | 26850 | 23 |
| 492 | 20231214 | 130900 | 2580880100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 493 | 20231214 | 130800 | 2580880100 | 26900 | 26900 | 26900 | 26800 | 91 |
| 494 | 20231214 | 130700 | 2578433400 | 26900 | 26900 | 27000 | 26900 | 928 |
| 495 | 20231214 | 130600 | 2553453800 | 26850 | 26750 | 26850 | 26750 | 676 |
| 496 | 20231214 | 130500 | 2535330600 | 26750 | 26700 | 26750 | 26650 | 54 |
| 497 | 20231214 | 130400 | 2533886750 | 26700 | 26750 | 26750 | 26700 | 62 |
| 498 | 20231214 | 130300 | 2532229450 | 26750 | 26800 | 26850 | 26750 | 271 |
| 499 | 20231214 | 130200 | 2524967700 | 26800 | 26750 | 26800 | 26700 | 84 |
| 500 | 20231214 | 130100 | 2522723900 | 26750 | 26750 | 26800 | 26700 | 118 |
| 501 | 20231214 | 130000 | 2519562700 | 26750 | 26750 | 26750 | 26750 | 65 |
| 502 | 20231214 | 125900 | 2517823950 | 26700 | 26750 | 26750 | 26700 | 700 |
| 503 | 20231214 | 125800 | 2499128700 | 26750 | 26750 | 26750 | 26750 | 223 |
| 504 | 20231214 | 125700 | 2493163450 | 26700 | 26700 | 26800 | 26700 | 951 |
| 505 | 20231214 | 125600 | 2467714500 | 26650 | 26600 | 26650 | 26600 | 42 |
| 506 | 20231214 | 125500 | 2466596900 | 26600 | 26800 | 26800 | 26600 | 1287 |
| 507 | 20231214 | 125400 | 2432233250 | 26800 | 26900 | 26900 | 26750 | 1932 |
| 508 | 20231214 | 125300 | 2380435450 | 26800 | 26900 | 26900 | 26800 | 1589 |
| 509 | 20231214 | 125200 | 2337786050 | 26950 | 27000 | 27000 | 26950 | 297 |
| 510 | 20231214 | 125100 | 2329772950 | 27100 | 26900 | 27100 | 26900 | 1495 |
| 511 | 20231214 | 125000 | 2289519950 | 26950 | 27250 | 27250 | 26950 | 2330 |
| 512 | 20231214 | 124900 | 2226504600 | 27250 | 27250 | 27250 | 27150 | 523 |
| 513 | 20231214 | 124800 | 2212272550 | 27250 | 27200 | 27250 | 27100 | 684 |
| 514 | 20231214 | 124700 | 2193699000 | 27250 | 27300 | 27300 | 27200 | 580 |
| 515 | 20231214 | 124600 | 2177904850 | 27400 | 27400 | 27450 | 27300 | 174 |
| 516 | 20231214 | 124500 | 2173148200 | 27400 | 27100 | 27500 | 27100 | 2118 |
| 517 | 20231214 | 124400 | 2115076250 | 27100 | 27400 | 27400 | 27100 | 844 |
| 518 | 20231214 | 124300 | 2092107500 | 27450 | 27300 | 27450 | 27200 | 842 |
| 519 | 20231214 | 124200 | 2069144550 | 27450 | 27550 | 27550 | 27300 | 1806 |
| 520 | 20231214 | 124100 | 2019676850 | 27550 | 27950 | 28000 | 27250 | 2602 |
| 521 | 20231214 | 124000 | 1948131050 | 28000 | 26950 | 28000 | 26950 | 9878 |
| 522 | 20231214 | 123900 | 1674675000 | 26950 | 27050 | 27650 | 26900 | 5728 |
| 523 | 20231214 | 123800 | 1518405900 | 27100 | 26600 | 27800 | 26600 | 12379 |
| 524 | 20231214 | 123700 | 1181910500 | 26600 | 26300 | 26650 | 26300 | 3689 |
| 525 | 20231214 | 123600 | 1084325800 | 26250 | 26250 | 26250 | 26250 | 25 |
| 526 | 20231214 | 123500 | 1083669550 | 26200 | 26150 | 26200 | 26150 | 60 |
| 527 | 20231214 | 123400 | 1082100050 | 26100 | 26250 | 26250 | 26100 | 103 |
| 528 | 20231214 | 123300 | 1079397050 | 26250 | 26200 | 26250 | 26200 | 881 |
| 529 | 20231214 | 123200 | 1056291900 | 26150 | 26050 | 26150 | 26050 | 1981 |
| 530 | 20231214 | 123100 | 1004594950 | 25900 | 26000 | 26000 | 25900 | 401 |
| 531 | 20231214 | 123000 | 994171850 | 26000 | 26000 | 26000 | 26000 | 77 |
| 532 | 20231214 | 122900 | 992169850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 533 | 20231214 | 122800 | 992169850 | 25850 | 25850 | 25850 | 25850 | 6 |
| 534 | 20231214 | 122700 | 992014750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 535 | 20231214 | 122600 | 992014750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 536 | 20231214 | 122500 | 992014750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 537 | 20231214 | 122400 | 992014750 | 25850 | 25850 | 25850 | 25850 | 12 |
| 538 | 20231214 | 122300 | 991704550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 539 | 20231214 | 122200 | 991704550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 540 | 20231214 | 122100 | 991704550 | 25850 | 25850 | 25850 | 25850 | 5 |
| 541 | 20231214 | 122000 | 991575300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 542 | 20231214 | 121900 | 991575300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 543 | 20231214 | 121800 | 991575300 | 25850 | 25850 | 25850 | 25850 | 6 |
| 544 | 20231214 | 121700 | 991420200 | 26000 | 26000 | 26000 | 26000 | 50 |
| 545 | 20231214 | 121600 | 990120200 | 26000 | 25950 | 26000 | 25950 | 100 |
| 546 | 20231214 | 121500 | 987520500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 547 | 20231214 | 121400 | 987520500 | 26000 | 25850 | 26000 | 25850 | 7 |
| 548 | 20231214 | 121300 | 987339400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 549 | 20231214 | 121200 | 987339400 | 25850 | 25850 | 25850 | 25850 | 410 |
| 550 | 20231214 | 121100 | 976740900 | 25850 | 25850 | 25850 | 25850 | 5 |
| 551 | 20231214 | 121000 | 976611650 | 25850 | 25850 | 25850 | 25850 | 5 |
| 552 | 20231214 | 120900 | 976482400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 553 | 20231214 | 120800 | 976482400 | 25850 | 25850 | 25850 | 25850 | 96 |
| 554 | 20231214 | 120700 | 974000800 | 25800 | 25800 | 25800 | 25800 | 6 |
| 555 | 20231214 | 120600 | 973846000 | 25800 | 25800 | 25800 | 25800 | 50 |
| 556 | 20231214 | 120500 | 972556000 | 25800 | 25800 | 25800 | 25800 | 0 |
| 557 | 20231214 | 120400 | 972556000 | 25800 | 25800 | 25800 | 25800 | 6 |
| 558 | 20231214 | 120300 | 972401200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 559 | 20231214 | 120200 | 972401200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 560 | 20231214 | 120100 | 972401200 | 25800 | 25800 | 25800 | 25800 | 5 |
| 561 | 20231214 | 120000 | 972272200 | 25800 | 25800 | 25800 | 25800 | 6 |
| 562 | 20231214 | 115900 | 972117400 | 25800 | 25800 | 25800 | 25800 | 19 |
| 563 | 20231214 | 115800 | 971627200 | 25800 | 25800 | 25800 | 25800 | 5 |
| 564 | 20231214 | 115700 | 971498200 | 25800 | 25800 | 25800 | 25800 | 12 |
| 565 | 20231214 | 115600 | 971188600 | 25850 | 25850 | 25850 | 25850 | 132 |
| 566 | 20231214 | 115500 | 967776400 | 25800 | 25800 | 25800 | 25800 | 7 |
| 567 | 20231214 | 115400 | 967595800 | 25800 | 25800 | 25800 | 25800 | 12 |
| 568 | 20231214 | 115300 | 967286200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 569 | 20231214 | 115200 | 967286200 | 25800 | 25800 | 25800 | 25800 | 6 |
| 570 | 20231214 | 115100 | 967131400 | 25800 | 25800 | 25800 | 25800 | 12 |
| 571 | 20231214 | 115000 | 966821800 | 25800 | 25800 | 25800 | 25800 | 16 |
| 572 | 20231214 | 114900 | 966409000 | 25800 | 25850 | 25850 | 25800 | 41 |
| 573 | 20231214 | 114800 | 965349500 | 25850 | 25850 | 25850 | 25850 | 7 |
| 574 | 20231214 | 114700 | 965168550 | 25800 | 26000 | 26000 | 25800 | 19 |
| 575 | 20231214 | 114600 | 964675550 | 25800 | 25800 | 25800 | 25800 | 6 |
| 576 | 20231214 | 114500 | 964520750 | 25800 | 25800 | 25800 | 25800 | 8 |
| 577 | 20231214 | 114400 | 964314350 | 25800 | 25800 | 25800 | 25800 | 6 |
| 578 | 20231214 | 114300 | 964159550 | 25800 | 25800 | 25800 | 25800 | 6 |
| 579 | 20231214 | 114200 | 964004750 | 25800 | 25800 | 25800 | 25800 | 6 |
| 580 | 20231214 | 114100 | 963849950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 581 | 20231214 | 114000 | 963849950 | 25800 | 25800 | 25800 | 25800 | 12 |
| 582 | 20231214 | 113900 | 963540350 | 25800 | 25800 | 25800 | 25800 | 7 |
| 583 | 20231214 | 113800 | 963359750 | 25800 | 25800 | 25800 | 25800 | 0 |
| 584 | 20231214 | 113700 | 963359750 | 25800 | 25800 | 25800 | 25800 | 11 |
| 585 | 20231214 | 113600 | 963075950 | 25800 | 25800 | 25800 | 25800 | 6 |
| 586 | 20231214 | 113500 | 962921150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 587 | 20231214 | 113400 | 962921150 | 25800 | 25950 | 26000 | 25800 | 63 |
| 588 | 20231214 | 113300 | 961288350 | 25800 | 25800 | 25800 | 25800 | 13 |
| 589 | 20231214 | 113200 | 960952950 | 25800 | 25800 | 25800 | 25800 | 38 |
| 590 | 20231214 | 113100 | 959972550 | 25800 | 25800 | 25800 | 25800 | 5 |
| 591 | 20231214 | 113000 | 959843550 | 25800 | 25800 | 25800 | 25800 | 12 |
| 592 | 20231214 | 112900 | 959533950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 593 | 20231214 | 112800 | 959533950 | 25800 | 25800 | 25800 | 25800 | 6 |
| 594 | 20231214 | 112700 | 959379150 | 25800 | 25800 | 25800 | 25800 | 12 |
| 595 | 20231214 | 112600 | 959069550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 596 | 20231214 | 112500 | 959069550 | 25850 | 25850 | 25850 | 25850 | 5 |
| 597 | 20231214 | 112400 | 958940300 | 26050 | 25800 | 26050 | 25800 | 2551 |
| 598 | 20231214 | 112300 | 892544650 | 25800 | 25800 | 25800 | 25800 | 0 |
| 599 | 20231214 | 112200 | 892544650 | 25800 | 25800 | 25800 | 25800 | 117 |
| 600 | 20231214 | 112100 | 889526050 | 25800 | 25800 | 25800 | 25800 | 7 |
| 601 | 20231214 | 112000 | 889345450 | 25800 | 25950 | 25950 | 25800 | 9 |
| 602 | 20231214 | 111900 | 889112800 | 25800 | 25950 | 25950 | 25800 | 10 |
| 603 | 20231214 | 111800 | 888854350 | 25800 | 25800 | 25800 | 25800 | 5 |
| 604 | 20231214 | 111700 | 888725350 | 25800 | 25800 | 25800 | 25800 | 6 |
| 605 | 20231214 | 111600 | 888570550 | 25800 | 25800 | 25800 | 25800 | 6 |
| 606 | 20231214 | 111500 | 888415750 | 25800 | 25850 | 25850 | 25800 | 30 |
| 607 | 20231214 | 111400 | 887640600 | 25900 | 25900 | 25900 | 25900 | 10 |
| 608 | 20231214 | 111300 | 887381600 | 25800 | 25800 | 25800 | 25800 | 11 |
| 609 | 20231214 | 111200 | 887097800 | 25800 | 25800 | 25800 | 25800 | 7 |
| 610 | 20231214 | 111100 | 886917200 | 25800 | 25850 | 25850 | 25800 | 3 |
| 611 | 20231214 | 111000 | 886839700 | 25800 | 25800 | 25850 | 25800 | 14 |
| 612 | 20231214 | 110900 | 886478400 | 25800 | 25850 | 25850 | 25800 | 39 |
| 613 | 20231214 | 110800 | 885471700 | 26000 | 26000 | 26000 | 26000 | 1000 |
| 614 | 20231214 | 110700 | 859471700 | 25850 | 25800 | 26000 | 25800 | 564 |
| 615 | 20231214 | 110600 | 844828550 | 25900 | 25800 | 25900 | 25800 | 13 |
| 616 | 20231214 | 110500 | 844492450 | 25900 | 25800 | 25900 | 25800 | 6 |
| 617 | 20231214 | 110400 | 844337550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 618 | 20231214 | 110300 | 844337550 | 25800 | 25800 | 25800 | 25800 | 10 |
| 619 | 20231214 | 110200 | 844079550 | 25800 | 25850 | 25850 | 25800 | 57 |
| 620 | 20231214 | 110100 | 842606450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 621 | 20231214 | 110000 | 842606450 | 25800 | 25800 | 25800 | 25800 | 11 |
| 622 | 20231214 | 105900 | 842322650 | 25800 | 25800 | 25800 | 25800 | 8 |
| 623 | 20231214 | 105800 | 842116250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 624 | 20231214 | 105700 | 842116250 | 25800 | 25800 | 25800 | 25800 | 14 |
| 625 | 20231214 | 105600 | 841755050 | 25800 | 25800 | 25800 | 25800 | 66 |
| 626 | 20231214 | 105500 | 840052250 | 25800 | 25800 | 25800 | 25800 | 45 |
| 627 | 20231214 | 105400 | 838891250 | 25800 | 25900 | 25900 | 25800 | 25 |
| 628 | 20231214 | 105300 | 838244450 | 25800 | 25850 | 25900 | 25800 | 76 |
| 629 | 20231214 | 105200 | 836280300 | 25850 | 25850 | 25850 | 25850 | 261 |
| 630 | 20231214 | 105100 | 829533450 | 25800 | 25800 | 25800 | 25800 | 326 |
| 631 | 20231214 | 105000 | 821122650 | 25700 | 25700 | 25700 | 25700 | 11 |
| 632 | 20231214 | 104900 | 820839950 | 25700 | 25700 | 25700 | 25700 | 156 |
| 633 | 20231214 | 104800 | 816830750 | 25700 | 25700 | 25700 | 25700 | 6 |
| 634 | 20231214 | 104700 | 816676550 | 25700 | 25700 | 25700 | 25700 | 6 |
| 635 | 20231214 | 104600 | 816522350 | 25700 | 25700 | 25700 | 25700 | 25 |
| 636 | 20231214 | 104500 | 815879850 | 25700 | 25700 | 25700 | 25700 | 6 |
| 637 | 20231214 | 104400 | 815725650 | 25700 | 25700 | 25700 | 25700 | 6 |
| 638 | 20231214 | 104300 | 815571450 | 25700 | 25700 | 25700 | 25700 | 6 |
| 639 | 20231214 | 104200 | 815417250 | 25700 | 25700 | 25700 | 25700 | 165 |
| 640 | 20231214 | 104100 | 811176750 | 25700 | 25700 | 25700 | 25700 | 12 |
| 641 | 20231214 | 104000 | 810868350 | 25700 | 25700 | 25700 | 25700 | 5 |
| 642 | 20231214 | 103900 | 810739850 | 25700 | 25700 | 25700 | 25700 | 6 |
| 643 | 20231214 | 103800 | 810585650 | 25700 | 25700 | 25700 | 25700 | 5 |
| 644 | 20231214 | 103700 | 810457150 | 25850 | 25800 | 25850 | 25800 | 300 |
| 645 | 20231214 | 103600 | 802711700 | 25700 | 25750 | 25750 | 25700 | 57 |
| 646 | 20231214 | 103500 | 801244500 | 25700 | 25700 | 25700 | 25700 | 6 |
| 647 | 20231214 | 103400 | 801090300 | 25700 | 25700 | 25700 | 25700 | 0 |
| 648 | 20231214 | 103300 | 801090300 | 25700 | 25700 | 25700 | 25700 | 31 |
| 649 | 20231214 | 103200 | 800293600 | 25700 | 25700 | 25700 | 25700 | 7 |
| 650 | 20231214 | 103100 | 800113700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 651 | 20231214 | 103000 | 800113700 | 25700 | 25700 | 25800 | 25700 | 22 |
| 652 | 20231214 | 102900 | 799547200 | 25700 | 25800 | 25800 | 25700 | 37 |
| 653 | 20231214 | 102800 | 798593300 | 25700 | 25700 | 25700 | 25700 | 40 |
| 654 | 20231214 | 102700 | 797565300 | 25700 | 25700 | 25700 | 25700 | 6 |
| 655 | 20231214 | 102600 | 797411100 | 25800 | 25700 | 25800 | 25700 | 47 |
| 656 | 20231214 | 102500 | 796202700 | 25700 | 25700 | 25700 | 25700 | 80 |
| 657 | 20231214 | 102400 | 794146700 | 25700 | 25700 | 25700 | 25700 | 174 |
| 658 | 20231214 | 102300 | 789674900 | 25700 | 25700 | 25700 | 25700 | 12 |
| 659 | 20231214 | 102200 | 789366500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 660 | 20231214 | 102100 | 789366500 | 25700 | 25700 | 25700 | 25700 | 7 |
| 661 | 20231214 | 102000 | 789186600 | 25700 | 25700 | 25700 | 25700 | 7 |
| 662 | 20231214 | 101900 | 789006700 | 25700 | 25700 | 25700 | 25700 | 75 |
| 663 | 20231214 | 101800 | 787079200 | 25700 | 25700 | 25700 | 25650 | 262 |
| 664 | 20231214 | 101700 | 780349150 | 25700 | 25700 | 25700 | 25650 | 54 |
| 665 | 20231214 | 101600 | 778961600 | 25650 | 25650 | 25650 | 25650 | 7 |
| 666 | 20231214 | 101500 | 778782050 | 25650 | 25700 | 25750 | 25650 | 738 |
| 667 | 20231214 | 101400 | 759815250 | 25750 | 25750 | 25750 | 25750 | 7 |
| 668 | 20231214 | 101300 | 759635000 | 25750 | 25750 | 25750 | 25750 | 573 |
| 669 | 20231214 | 101200 | 744880250 | 25800 | 25800 | 25800 | 25800 | 130 |
| 670 | 20231214 | 101100 | 741526250 | 25800 | 25800 | 25800 | 25800 | 26 |
| 671 | 20231214 | 101000 | 740855450 | 25800 | 25800 | 25800 | 25800 | 5 |
| 672 | 20231214 | 100900 | 740726450 | 25800 | 25850 | 25850 | 25800 | 127 |
| 673 | 20231214 | 100800 | 737449800 | 25800 | 25850 | 25950 | 25800 | 186 |
| 674 | 20231214 | 100700 | 732638200 | 25850 | 25850 | 25850 | 25850 | 38 |
| 675 | 20231214 | 100600 | 731655900 | 25850 | 25850 | 25850 | 25850 | 5 |
| 676 | 20231214 | 100500 | 731526650 | 25850 | 25850 | 25850 | 25850 | 16 |
| 677 | 20231214 | 100400 | 731113050 | 25800 | 25800 | 25800 | 25800 | 6 |
| 678 | 20231214 | 100300 | 730958250 | 25800 | 25800 | 25800 | 25800 | 26 |
| 679 | 20231214 | 100200 | 730287450 | 25800 | 25850 | 25850 | 25800 | 10 |
| 680 | 20231214 | 100100 | 730029250 | 25850 | 25800 | 25850 | 25800 | 17 |
| 681 | 20231214 | 100000 | 729590100 | 25800 | 25800 | 25800 | 25800 | 0 |
| 682 | 20231214 | 095900 | 729590100 | 25800 | 25800 | 25800 | 25800 | 158 |
| 683 | 20231214 | 095800 | 725513700 | 25800 | 25800 | 25800 | 25800 | 12 |
| 684 | 20231214 | 095700 | 725204100 | 25800 | 25850 | 25850 | 25800 | 259 |
| 685 | 20231214 | 095600 | 718521600 | 25800 | 25800 | 25800 | 25800 | 64 |
| 686 | 20231214 | 095500 | 716870400 | 25850 | 25800 | 25850 | 25800 | 47 |
| 687 | 20231214 | 095400 | 715655800 | 25800 | 25850 | 25850 | 25800 | 445 |
| 688 | 20231214 | 095300 | 704166050 | 25900 | 25950 | 25950 | 25900 | 225 |
| 689 | 20231214 | 095200 | 698335450 | 25950 | 26000 | 26000 | 25950 | 114 |
| 690 | 20231214 | 095100 | 695371700 | 26000 | 26000 | 26000 | 26000 | 1 |
| 691 | 20231214 | 095000 | 695345700 | 26000 | 26000 | 26000 | 26000 | 74 |
| 692 | 20231214 | 094900 | 693421700 | 26000 | 25950 | 26000 | 25950 | 35 |
| 693 | 20231214 | 094800 | 692511950 | 26000 | 26000 | 26000 | 26000 | 21 |
| 694 | 20231214 | 094700 | 691965950 | 26000 | 26000 | 26000 | 26000 | 9 |
| 695 | 20231214 | 094600 | 691731950 | 26000 | 26050 | 26050 | 26000 | 198 |
| 696 | 20231214 | 094500 | 686579700 | 26050 | 26100 | 26100 | 26050 | 34 |
| 697 | 20231214 | 094400 | 685693000 | 26100 | 26050 | 26100 | 26050 | 30 |
| 698 | 20231214 | 094300 | 684910050 | 26050 | 26000 | 26050 | 26000 | 17 |
| 699 | 20231214 | 094200 | 684467400 | 26000 | 25950 | 26000 | 25950 | 30 |
| 700 | 20231214 | 094100 | 683688650 | 25950 | 25950 | 25950 | 25950 | 7 |
| 701 | 20231214 | 094000 | 683507000 | 25900 | 26050 | 26050 | 25900 | 1281 |
| 702 | 20231214 | 093900 | 650273000 | 26200 | 26150 | 26200 | 26000 | 1444 |
| 703 | 20231214 | 093800 | 612675100 | 26150 | 26300 | 26300 | 26150 | 498 |
| 704 | 20231214 | 093700 | 599603400 | 26400 | 26350 | 26400 | 26350 | 262 |
| 705 | 20231214 | 093600 | 592699600 | 26300 | 26300 | 26400 | 26300 | 367 |
| 706 | 20231214 | 093500 | 583044300 | 26300 | 26350 | 26350 | 26300 | 56 |
| 707 | 20231214 | 093400 | 581568950 | 26350 | 26400 | 26400 | 26350 | 1006 |
| 708 | 20231214 | 093300 | 555010850 | 26350 | 26350 | 26350 | 26350 | 54 |
| 709 | 20231214 | 093200 | 553587950 | 26350 | 26550 | 26550 | 26300 | 1937 |
| 710 | 20231214 | 093100 | 502348650 | 26600 | 26650 | 26650 | 26600 | 117 |
| 711 | 20231214 | 093000 | 499236300 | 26650 | 26700 | 26750 | 26650 | 548 |
| 712 | 20231214 | 092900 | 484580300 | 26700 | 26750 | 26800 | 26550 | 1001 |
| 713 | 20231214 | 092800 | 457831150 | 26750 | 26750 | 26750 | 26750 | 132 |
| 714 | 20231214 | 092700 | 454300150 | 26800 | 26600 | 26800 | 26550 | 719 |
| 715 | 20231214 | 092600 | 435126850 | 26650 | 26650 | 26650 | 26650 | 396 |
| 716 | 20231214 | 092500 | 424573450 | 26650 | 26650 | 26800 | 26650 | 700 |
| 717 | 20231214 | 092400 | 405866000 | 26800 | 26600 | 26800 | 26550 | 2495 |
| 718 | 20231214 | 092300 | 339120450 | 26550 | 26600 | 26650 | 26550 | 482 |
| 719 | 20231214 | 092200 | 326298100 | 26500 | 26400 | 26550 | 26400 | 947 |
| 720 | 20231214 | 092100 | 301226750 | 26400 | 26400 | 26400 | 26400 | 13 |
| 721 | 20231214 | 092000 | 300883550 | 26400 | 26350 | 26400 | 26350 | 159 |
| 722 | 20231214 | 091900 | 296691050 | 26350 | 26250 | 26350 | 26250 | 146 |
| 723 | 20231214 | 091800 | 292845750 | 26300 | 26200 | 26300 | 26200 | 29 |
| 724 | 20231214 | 091700 | 292084400 | 26200 | 26200 | 26200 | 26200 | 466 |
| 725 | 20231214 | 091600 | 279875200 | 26300 | 26350 | 26350 | 26200 | 469 |
| 726 | 20231214 | 091500 | 267564000 | 26400 | 26550 | 26550 | 26400 | 404 |
| 727 | 20231214 | 091400 | 256860150 | 26550 | 26500 | 26600 | 26450 | 392 |
| 728 | 20231214 | 091300 | 246470400 | 26450 | 26300 | 26500 | 26300 | 1206 |
| 729 | 20231214 | 091200 | 214543450 | 26300 | 26200 | 26300 | 26200 | 240 |
| 730 | 20231214 | 091100 | 208240050 | 26200 | 26100 | 26200 | 26000 | 2590 |
| 731 | 20231214 | 091000 | 140613300 | 26150 | 26000 | 26150 | 26000 | 26 |
| 732 | 20231214 | 090900 | 139934300 | 26000 | 26100 | 26100 | 26000 | 301 |
| 733 | 20231214 | 090800 | 132090600 | 26100 | 26200 | 26200 | 26100 | 63 |
| 734 | 20231214 | 090700 | 130440150 | 26150 | 26150 | 26150 | 26150 | 871 |
| 735 | 20231214 | 090600 | 107663500 | 26150 | 26150 | 26150 | 26150 | 209 |
| 736 | 20231214 | 090500 | 102198150 | 25950 | 26000 | 26200 | 25950 | 1276 |
| 737 | 20231214 | 090400 | 68848000 | 26000 | 26000 | 26000 | 26000 | 140 |
| 738 | 20231214 | 090300 | 65208000 | 26000 | 26000 | 26000 | 26000 | 187 |
| 739 | 20231214 | 090200 | 60346000 | 26050 | 25950 | 26050 | 25950 | 729 |
| 740 | 20231214 | 090100 | 41401650 | 25900 | 25750 | 25900 | 25750 | 713 |
| 741 | 20231214 | 090000 | 22990350 | 25750 | 25850 | 25850 | 25600 | 892 |