41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 212200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 106397 |
| 3 | 20231215 | 212100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 4 | 20231215 | 212000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 5 | 20231215 | 211900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 6 | 20231215 | 211800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 7 | 20231215 | 211700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 8 | 20231215 | 211600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 9 | 20231215 | 211500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 10 | 20231215 | 211400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 11 | 20231215 | 211300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 12 | 20231215 | 211200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 13 | 20231215 | 211100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 14 | 20231215 | 211000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 15 | 20231215 | 210900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 16 | 20231215 | 210800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 17 | 20231215 | 210700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 18 | 20231215 | 210600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 19 | 20231215 | 210500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 20 | 20231215 | 210400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 21 | 20231215 | 210300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 22 | 20231215 | 210200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 23 | 20231215 | 210100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 24 | 20231215 | 210000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 25 | 20231215 | 205900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 26 | 20231215 | 205800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 27 | 20231215 | 205700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 28 | 20231215 | 205600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 29 | 20231215 | 205500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 30 | 20231215 | 205400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 31 | 20231215 | 205300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 32 | 20231215 | 205200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 106397 |
| 33 | 20231215 | 205100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 34 | 20231215 | 205000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 35 | 20231215 | 204900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 36 | 20231215 | 204800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 37 | 20231215 | 204700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 38 | 20231215 | 204600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 39 | 20231215 | 204500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 40 | 20231215 | 204400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 41 | 20231215 | 204300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 42 | 20231215 | 204200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 43 | 20231215 | 204100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 44 | 20231215 | 204000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 45 | 20231215 | 203900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 46 | 20231215 | 203800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 47 | 20231215 | 203700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 48 | 20231215 | 203600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 49 | 20231215 | 203500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 50 | 20231215 | 203400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 51 | 20231215 | 203300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 52 | 20231215 | 203200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 53 | 20231215 | 203100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 54 | 20231215 | 203000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 55 | 20231215 | 202900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 56 | 20231215 | 202800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 57 | 20231215 | 202700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 58 | 20231215 | 202600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 59 | 20231215 | 202500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 60 | 20231215 | 202400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 61 | 20231215 | 202300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 62 | 20231215 | 202200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 106397 |
| 63 | 20231215 | 202100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 64 | 20231215 | 202000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 65 | 20231215 | 201900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 66 | 20231215 | 201800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 67 | 20231215 | 201700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 68 | 20231215 | 201600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 69 | 20231215 | 201500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 70 | 20231215 | 201400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 71 | 20231215 | 201300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 72 | 20231215 | 201200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 73 | 20231215 | 201100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 74 | 20231215 | 201000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 75 | 20231215 | 200900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 76 | 20231215 | 200800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 77 | 20231215 | 200700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 78 | 20231215 | 200600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 79 | 20231215 | 200500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 80 | 20231215 | 200400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 81 | 20231215 | 200300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 82 | 20231215 | 200200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 83 | 20231215 | 200100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 84 | 20231215 | 200000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 85 | 20231215 | 195900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 86 | 20231215 | 195800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 87 | 20231215 | 195700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 88 | 20231215 | 195600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 89 | 20231215 | 195500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 90 | 20231215 | 195400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 91 | 20231215 | 195300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 92 | 20231215 | 195200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 106397 |
| 93 | 20231215 | 195100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 94 | 20231215 | 195000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 95 | 20231215 | 194900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 96 | 20231215 | 194800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 97 | 20231215 | 194700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 98 | 20231215 | 194600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 99 | 20231215 | 194500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 100 | 20231215 | 194400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 101 | 20231215 | 194300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 102 | 20231215 | 194200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 103 | 20231215 | 194100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 104 | 20231215 | 194000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 105 | 20231215 | 193900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 106 | 20231215 | 193800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 107 | 20231215 | 193700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 108 | 20231215 | 193600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 109 | 20231215 | 193500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 110 | 20231215 | 193400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 111 | 20231215 | 193300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 112 | 20231215 | 193200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 113 | 20231215 | 193100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 114 | 20231215 | 193000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 115 | 20231215 | 192900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 116 | 20231215 | 192800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 117 | 20231215 | 192700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 118 | 20231215 | 192600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 119 | 20231215 | 192500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 120 | 20231215 | 192400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 121 | 20231215 | 192300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 122 | 20231215 | 192200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 106397 |
| 123 | 20231215 | 192100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 124 | 20231215 | 192000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 125 | 20231215 | 191900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 126 | 20231215 | 191800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 127 | 20231215 | 191700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 128 | 20231215 | 191600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 129 | 20231215 | 191500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 130 | 20231215 | 191400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 131 | 20231215 | 191300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 132 | 20231215 | 191200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 133 | 20231215 | 191100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 134 | 20231215 | 191000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 135 | 20231215 | 190900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 136 | 20231215 | 190800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 137 | 20231215 | 190700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 138 | 20231215 | 190600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 139 | 20231215 | 190500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 140 | 20231215 | 190400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 141 | 20231215 | 190300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 142 | 20231215 | 190200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 143 | 20231215 | 190100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 144 | 20231215 | 190000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 145 | 20231215 | 185900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 146 | 20231215 | 185800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 147 | 20231215 | 185700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 148 | 20231215 | 185600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 149 | 20231215 | 185500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 150 | 20231215 | 185400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 151 | 20231215 | 185300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 152 | 20231215 | 185200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 106397 |
| 153 | 20231215 | 185100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 154 | 20231215 | 185000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 155 | 20231215 | 184900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 156 | 20231215 | 184800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 157 | 20231215 | 184700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 158 | 20231215 | 184600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 159 | 20231215 | 184500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 160 | 20231215 | 184400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 161 | 20231215 | 184300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 162 | 20231215 | 184200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 163 | 20231215 | 184100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 164 | 20231215 | 184000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 165 | 20231215 | 183900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 166 | 20231215 | 183800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 167 | 20231215 | 183700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 168 | 20231215 | 183600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 169 | 20231215 | 183500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 170 | 20231215 | 183400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 171 | 20231215 | 183300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 172 | 20231215 | 183200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 173 | 20231215 | 183100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 174 | 20231215 | 183000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 175 | 20231215 | 182900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 176 | 20231215 | 182800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 177 | 20231215 | 182700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 178 | 20231215 | 182600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 179 | 20231215 | 182500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 180 | 20231215 | 182400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 181 | 20231215 | 182300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 182 | 20231215 | 182200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 106397 |
| 183 | 20231215 | 182100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 184 | 20231215 | 182000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 185 | 20231215 | 181900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 186 | 20231215 | 181800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 187 | 20231215 | 181700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 188 | 20231215 | 181600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 189 | 20231215 | 181500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 190 | 20231215 | 181400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 191 | 20231215 | 181300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 192 | 20231215 | 181200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 193 | 20231215 | 181100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 194 | 20231215 | 181000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 195 | 20231215 | 180900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 196 | 20231215 | 180800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 197 | 20231215 | 180700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 198 | 20231215 | 180600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 199 | 20231215 | 180500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 200 | 20231215 | 180400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 201 | 20231215 | 180300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 202 | 20231215 | 180200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 203 | 20231215 | 180100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 204 | 20231215 | 180000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 205 | 20231215 | 175900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 206 | 20231215 | 175800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 207 | 20231215 | 175700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 208 | 20231215 | 175600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 209 | 20231215 | 175500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 210 | 20231215 | 175400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 211 | 20231215 | 175300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 212 | 20231215 | 175200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 106397 |
| 213 | 20231215 | 175100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 214 | 20231215 | 175000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 215 | 20231215 | 174900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 216 | 20231215 | 174800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 217 | 20231215 | 174700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 218 | 20231215 | 174600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 219 | 20231215 | 174500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 220 | 20231215 | 174400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 221 | 20231215 | 174300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 222 | 20231215 | 174200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 223 | 20231215 | 174100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 224 | 20231215 | 174000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 225 | 20231215 | 173900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 226 | 20231215 | 173800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 227 | 20231215 | 173700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 228 | 20231215 | 173600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 229 | 20231215 | 173500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 230 | 20231215 | 173400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 231 | 20231215 | 173300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 232 | 20231215 | 173200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 233 | 20231215 | 173100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 234 | 20231215 | 173000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 235 | 20231215 | 172900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 236 | 20231215 | 172800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 237 | 20231215 | 172700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 238 | 20231215 | 172600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 239 | 20231215 | 172500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 240 | 20231215 | 172400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 241 | 20231215 | 172300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 242 | 20231215 | 172200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 106397 |
| 243 | 20231215 | 172100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 244 | 20231215 | 172000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 245 | 20231215 | 171900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 246 | 20231215 | 171800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 247 | 20231215 | 171700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 248 | 20231215 | 171600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 249 | 20231215 | 171500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 250 | 20231215 | 171400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 251 | 20231215 | 171300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 252 | 20231215 | 171200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 253 | 20231215 | 171100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 254 | 20231215 | 171000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 255 | 20231215 | 170900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 256 | 20231215 | 170800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 257 | 20231215 | 170700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 258 | 20231215 | 170600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 259 | 20231215 | 170500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 260 | 20231215 | 170400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 261 | 20231215 | 170300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 262 | 20231215 | 170200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 263 | 20231215 | 170100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 264 | 20231215 | 170000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 265 | 20231215 | 165900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 266 | 20231215 | 165800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 267 | 20231215 | 165700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 268 | 20231215 | 165600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 269 | 20231215 | 165500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 270 | 20231215 | 165400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 271 | 20231215 | 165300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 272 | 20231215 | 165200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 106397 |
| 273 | 20231215 | 165100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 274 | 20231215 | 165000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 275 | 20231215 | 164900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 276 | 20231215 | 164800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 277 | 20231215 | 164700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 278 | 20231215 | 164600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 279 | 20231215 | 164500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 280 | 20231215 | 164400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 281 | 20231215 | 164300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 282 | 20231215 | 164200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 283 | 20231215 | 164100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 284 | 20231215 | 164000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 285 | 20231215 | 163900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 286 | 20231215 | 163800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 287 | 20231215 | 163700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 288 | 20231215 | 163600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 289 | 20231215 | 163500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 290 | 20231215 | 163400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 291 | 20231215 | 163300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 292 | 20231215 | 163200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 293 | 20231215 | 163100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 294 | 20231215 | 163000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 295 | 20231215 | 162900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 296 | 20231215 | 162800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 297 | 20231215 | 162700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 298 | 20231215 | 162600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 299 | 20231215 | 162500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 300 | 20231215 | 162400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 301 | 20231215 | 162300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 302 | 20231215 | 162200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 106397 |
| 303 | 20231215 | 162100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 304 | 20231215 | 162000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 305 | 20231215 | 161900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 306 | 20231215 | 161800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 307 | 20231215 | 161700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 308 | 20231215 | 161600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 309 | 20231215 | 161500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 310 | 20231215 | 161400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 311 | 20231215 | 161300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 312 | 20231215 | 161200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 313 | 20231215 | 161100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 314 | 20231215 | 161000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 315 | 20231215 | 160900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 316 | 20231215 | 160800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 317 | 20231215 | 160700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 318 | 20231215 | 160600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 319 | 20231215 | 160500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 320 | 20231215 | 160400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 321 | 20231215 | 160300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 322 | 20231215 | 160200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 323 | 20231215 | 160100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 324 | 20231215 | 160000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 325 | 20231215 | 155900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 326 | 20231215 | 155800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 327 | 20231215 | 155700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 328 | 20231215 | 155600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 329 | 20231215 | 155500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 330 | 20231215 | 155400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 331 | 20231215 | 155300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 332 | 20231215 | 155200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 106397 |
| 333 | 20231215 | 155100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 334 | 20231215 | 155000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 335 | 20231215 | 154900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 336 | 20231215 | 154800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 337 | 20231215 | 154700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 338 | 20231215 | 154600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 339 | 20231215 | 154500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 340 | 20231215 | 154400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 341 | 20231215 | 154300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 342 | 20231215 | 154200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 343 | 20231215 | 154100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 344 | 20231215 | 154000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 345 | 20231215 | 153900 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 346 | 20231215 | 153800 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 347 | 20231215 | 153700 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 348 | 20231215 | 153600 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 349 | 20231215 | 153500 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 350 | 20231215 | 153400 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 351 | 20231215 | 153300 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 352 | 20231215 | 153200 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 353 | 20231215 | 153100 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 354 | 20231215 | 153000 | 171130067250 | 46050 | 46050 | 46050 | 46050 | 106397 |
| 355 | 20231215 | 152900 | 166230485400 | 46050 | 46050 | 46050 | 46050 | 0 |
| 356 | 20231215 | 152800 | 166230485400 | 46050 | 46050 | 46050 | 46050 | 0 |
| 357 | 20231215 | 152700 | 166230485400 | 46050 | 46050 | 46050 | 46050 | 0 |
| 358 | 20231215 | 152600 | 166230485400 | 46050 | 46050 | 46050 | 46050 | 0 |
| 359 | 20231215 | 152500 | 166230485400 | 46050 | 46050 | 46050 | 46050 | 0 |
| 360 | 20231215 | 152400 | 166230485400 | 46050 | 46050 | 46050 | 46050 | 0 |
| 361 | 20231215 | 152300 | 166230485400 | 46050 | 46050 | 46050 | 46050 | 0 |
| 362 | 20231215 | 152200 | 166230485400 | 46050 | 46050 | 46050 | 46050 | 0 |
| 363 | 20231215 | 152100 | 166230485400 | 46050 | 46050 | 46050 | 46050 | 0 |
| 364 | 20231215 | 152000 | 166230485400 | 46050 | 46050 | 46050 | 46050 | 0 |
| 365 | 20231215 | 151900 | 166230485400 | 46050 | 45800 | 46100 | 45750 | 12460 |
| 366 | 20231215 | 151800 | 165657129900 | 45850 | 45800 | 45850 | 45650 | 15158 |
| 367 | 20231215 | 151700 | 164964096250 | 45750 | 45850 | 45900 | 45750 | 10496 |
| 368 | 20231215 | 151600 | 164483569700 | 45900 | 46050 | 46050 | 45850 | 14755 |
| 369 | 20231215 | 151500 | 163805350600 | 46000 | 46100 | 46100 | 46000 | 7664 |
| 370 | 20231215 | 151400 | 163452473050 | 46100 | 45950 | 46100 | 45950 | 10265 |
| 371 | 20231215 | 151300 | 162979822250 | 45950 | 46000 | 46000 | 45950 | 3520 |
| 372 | 20231215 | 151200 | 162817931100 | 46000 | 45950 | 46050 | 45950 | 6578 |
| 373 | 20231215 | 151100 | 162515387600 | 45950 | 45950 | 46000 | 45950 | 5074 |
| 374 | 20231215 | 151000 | 162282028000 | 45950 | 45900 | 46000 | 45900 | 5179 |
| 375 | 20231215 | 150900 | 162043866750 | 45900 | 45950 | 46000 | 45900 | 5579 |
| 376 | 20231215 | 150800 | 161787460900 | 45900 | 45950 | 45950 | 45850 | 5939 |
| 377 | 20231215 | 150700 | 161514739500 | 45950 | 45900 | 45950 | 45850 | 4100 |
| 378 | 20231215 | 150600 | 161326473150 | 45900 | 45800 | 45950 | 45750 | 5995 |
| 379 | 20231215 | 150500 | 161051520000 | 45800 | 46000 | 46000 | 45750 | 10428 |
| 380 | 20231215 | 150400 | 160573208150 | 45950 | 45850 | 46000 | 45850 | 10631 |
| 381 | 20231215 | 150300 | 160084462100 | 45850 | 45800 | 45950 | 45800 | 7112 |
| 382 | 20231215 | 150200 | 159758207800 | 45850 | 45750 | 45900 | 45750 | 6907 |
| 383 | 20231215 | 150100 | 159441694200 | 45800 | 45750 | 45850 | 45750 | 6693 |
| 384 | 20231215 | 150000 | 159135175350 | 45750 | 45800 | 45800 | 45750 | 2891 |
| 385 | 20231215 | 145900 | 159002795850 | 45800 | 45900 | 45900 | 45750 | 5833 |
| 386 | 20231215 | 145800 | 158735580700 | 45900 | 45750 | 45900 | 45750 | 6380 |
| 387 | 20231215 | 145700 | 158443317950 | 45750 | 45700 | 45800 | 45650 | 5119 |
| 388 | 20231215 | 145600 | 158209063300 | 45650 | 45650 | 45700 | 45600 | 2305 |
| 389 | 20231215 | 145500 | 158103844650 | 45650 | 45600 | 45650 | 45550 | 3487 |
| 390 | 20231215 | 145400 | 157944804150 | 45650 | 45600 | 45650 | 45550 | 3077 |
| 391 | 20231215 | 145300 | 157804538750 | 45550 | 45900 | 45900 | 45550 | 6142 |
| 392 | 20231215 | 145200 | 157523610950 | 45900 | 45700 | 45900 | 45650 | 12610 |
| 393 | 20231215 | 145100 | 156945578450 | 45700 | 45500 | 45750 | 45450 | 9676 |
| 394 | 20231215 | 145000 | 156504030550 | 45500 | 45450 | 45500 | 45450 | 10076 |
| 395 | 20231215 | 144900 | 156045904850 | 45500 | 45500 | 45550 | 45450 | 4872 |
| 396 | 20231215 | 144800 | 155824223800 | 45550 | 45550 | 45550 | 45450 | 10083 |
| 397 | 20231215 | 144700 | 155365519150 | 45550 | 45700 | 45700 | 45500 | 8383 |
| 398 | 20231215 | 144600 | 154983340450 | 45650 | 45700 | 45750 | 45650 | 1792 |
| 399 | 20231215 | 144500 | 154901444000 | 45700 | 45650 | 45750 | 45600 | 3194 |
| 400 | 20231215 | 144400 | 154755581400 | 45650 | 45750 | 45750 | 45650 | 2023 |
| 401 | 20231215 | 144300 | 154663117950 | 45750 | 45600 | 45750 | 45550 | 6999 |
| 402 | 20231215 | 144200 | 154343455600 | 45600 | 45500 | 45650 | 45450 | 10730 |
| 403 | 20231215 | 144100 | 153854865000 | 45500 | 45550 | 45600 | 45500 | 15006 |
| 404 | 20231215 | 144000 | 153171795800 | 45550 | 45600 | 45650 | 45550 | 4143 |
| 405 | 20231215 | 143900 | 152982874000 | 45600 | 45650 | 45650 | 45600 | 2800 |
| 406 | 20231215 | 143800 | 152855151850 | 45600 | 45600 | 45650 | 45600 | 4815 |
| 407 | 20231215 | 143700 | 152635577400 | 45600 | 45700 | 45700 | 45600 | 8276 |
| 408 | 20231215 | 143600 | 152257902750 | 45700 | 45750 | 45750 | 45650 | 3916 |
| 409 | 20231215 | 143500 | 152078918500 | 45700 | 45700 | 45750 | 45700 | 1995 |
| 410 | 20231215 | 143400 | 151987733450 | 45700 | 45750 | 45750 | 45700 | 1932 |
| 411 | 20231215 | 143300 | 151899396000 | 45750 | 45700 | 45750 | 45700 | 3726 |
| 412 | 20231215 | 143200 | 151729003300 | 45700 | 45700 | 45750 | 45700 | 2078 |
| 413 | 20231215 | 143100 | 151633957900 | 45700 | 45700 | 45750 | 45700 | 2007 |
| 414 | 20231215 | 143000 | 151542184800 | 45750 | 45750 | 45800 | 45700 | 6960 |
| 415 | 20231215 | 142900 | 151223788000 | 45800 | 45750 | 45800 | 45750 | 2612 |
| 416 | 20231215 | 142800 | 151104265900 | 45750 | 45700 | 45800 | 45700 | 1466 |
| 417 | 20231215 | 142700 | 151037203400 | 45700 | 45750 | 45750 | 45700 | 1622 |
| 418 | 20231215 | 142600 | 150963053250 | 45700 | 45650 | 45750 | 45650 | 1745 |
| 419 | 20231215 | 142500 | 150883311650 | 45700 | 45750 | 45850 | 45650 | 4517 |
| 420 | 20231215 | 142400 | 150676717000 | 45750 | 45700 | 45900 | 45700 | 3461 |
| 421 | 20231215 | 142300 | 150518330800 | 45700 | 45600 | 45750 | 45600 | 4031 |
| 422 | 20231215 | 142200 | 150334206150 | 45650 | 45600 | 45700 | 45550 | 3084 |
| 423 | 20231215 | 142100 | 150193480150 | 45550 | 45550 | 45600 | 45550 | 2593 |
| 424 | 20231215 | 142000 | 150075291700 | 45550 | 45750 | 45750 | 45550 | 6159 |
| 425 | 20231215 | 141900 | 149794375400 | 45750 | 45950 | 46000 | 45700 | 9792 |
| 426 | 20231215 | 141800 | 149345421450 | 45900 | 45850 | 45950 | 45850 | 3950 |
| 427 | 20231215 | 141700 | 149164102200 | 45900 | 45850 | 45900 | 45800 | 6915 |
| 428 | 20231215 | 141600 | 148846816750 | 45850 | 45700 | 45850 | 45700 | 4392 |
| 429 | 20231215 | 141500 | 148645850650 | 45700 | 45600 | 45800 | 45600 | 4320 |
| 430 | 20231215 | 141400 | 148448420450 | 45600 | 45600 | 45600 | 45550 | 2703 |
| 431 | 20231215 | 141300 | 148325206950 | 45600 | 45500 | 45650 | 45450 | 18824 |
| 432 | 20231215 | 141200 | 147468539100 | 45500 | 45600 | 45650 | 45500 | 9547 |
| 433 | 20231215 | 141100 | 147033428650 | 45600 | 45550 | 45650 | 45550 | 7484 |
| 434 | 20231215 | 141000 | 146692233250 | 45600 | 45550 | 45600 | 45550 | 4589 |
| 435 | 20231215 | 140900 | 146483154750 | 45550 | 45650 | 45650 | 45550 | 4074 |
| 436 | 20231215 | 140800 | 146297482200 | 45600 | 45650 | 45700 | 45550 | 10791 |
| 437 | 20231215 | 140700 | 145805225300 | 45650 | 45700 | 45700 | 45550 | 3603 |
| 438 | 20231215 | 140600 | 145640777550 | 45700 | 45550 | 45700 | 45500 | 10607 |
| 439 | 20231215 | 140500 | 145156843750 | 45500 | 45700 | 45750 | 45500 | 18911 |
| 440 | 20231215 | 140400 | 144294347000 | 45700 | 45750 | 45750 | 45700 | 6988 |
| 441 | 20231215 | 140300 | 143974936500 | 45750 | 45800 | 45850 | 45700 | 6931 |
| 442 | 20231215 | 140200 | 143657673550 | 45800 | 45900 | 45900 | 45800 | 2513 |
| 443 | 20231215 | 140100 | 143542501150 | 45850 | 45850 | 45900 | 45850 | 1869 |
| 444 | 20231215 | 140000 | 143456798600 | 45900 | 45800 | 46000 | 45750 | 3913 |
| 445 | 20231215 | 135900 | 143277361750 | 45800 | 46100 | 46100 | 45800 | 17263 |
| 446 | 20231215 | 135800 | 142484833050 | 46050 | 46050 | 46100 | 46050 | 1957 |
| 447 | 20231215 | 135700 | 142394641550 | 46050 | 46100 | 46150 | 46000 | 2619 |
| 448 | 20231215 | 135600 | 142273990950 | 46050 | 46050 | 46100 | 46000 | 3828 |
| 449 | 20231215 | 135500 | 142097709000 | 46100 | 46250 | 46300 | 46050 | 11947 |
| 450 | 20231215 | 135400 | 141546138250 | 46200 | 46000 | 46250 | 46000 | 13773 |
| 451 | 20231215 | 135300 | 140910918850 | 46050 | 46000 | 46050 | 45950 | 2862 |
| 452 | 20231215 | 135200 | 140779198350 | 46000 | 46100 | 46100 | 45950 | 7378 |
| 453 | 20231215 | 135100 | 140439695450 | 46050 | 45950 | 46100 | 45900 | 10637 |
| 454 | 20231215 | 135000 | 139950135100 | 45900 | 45850 | 45950 | 45800 | 4465 |
| 455 | 20231215 | 134900 | 139745153500 | 45850 | 45750 | 45850 | 45700 | 10480 |
| 456 | 20231215 | 134800 | 139265847850 | 45700 | 45700 | 45800 | 45700 | 8703 |
| 457 | 20231215 | 134700 | 138867985750 | 45700 | 45850 | 45850 | 45700 | 9900 |
| 458 | 20231215 | 134600 | 138414885700 | 45850 | 45850 | 45900 | 45800 | 8101 |
| 459 | 20231215 | 134500 | 138043682800 | 45850 | 45950 | 46000 | 45800 | 17364 |
| 460 | 20231215 | 134400 | 137247105100 | 45950 | 46000 | 46050 | 45950 | 12718 |
| 461 | 20231215 | 134300 | 136662232600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 462 | 20231215 | 134200 | 136662232600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 463 | 20231215 | 134100 | 136662232600 | 46000 | 46050 | 46050 | 46000 | 28279 |
| 464 | 20231215 | 134000 | 135361290900 | 46000 | 46150 | 46200 | 46000 | 21968 |
| 465 | 20231215 | 133900 | 134348873950 | 46150 | 46150 | 46250 | 46150 | 2976 |
| 466 | 20231215 | 133800 | 134211433050 | 46150 | 46200 | 46250 | 46150 | 3319 |
| 467 | 20231215 | 133700 | 134058114750 | 46200 | 46300 | 46300 | 46200 | 3412 |
| 468 | 20231215 | 133600 | 133900387250 | 46250 | 46250 | 46300 | 46200 | 2528 |
| 469 | 20231215 | 133500 | 133783433150 | 46250 | 46250 | 46300 | 46200 | 1883 |
| 470 | 20231215 | 133400 | 133696375500 | 46250 | 46200 | 46250 | 46200 | 1100 |
| 471 | 20231215 | 133300 | 133645544550 | 46250 | 46200 | 46250 | 46200 | 1680 |
| 472 | 20231215 | 133200 | 133567911400 | 46200 | 46250 | 46300 | 46100 | 11157 |
| 473 | 20231215 | 133100 | 133052728100 | 46200 | 46200 | 46300 | 46200 | 2246 |
| 474 | 20231215 | 133000 | 132948923200 | 46200 | 46200 | 46300 | 46150 | 9183 |
| 475 | 20231215 | 132900 | 132524697750 | 46250 | 46250 | 46300 | 46200 | 6005 |
| 476 | 20231215 | 132800 | 132247085900 | 46250 | 46300 | 46350 | 46250 | 5174 |
| 477 | 20231215 | 132700 | 132007617700 | 46300 | 46300 | 46300 | 46250 | 1696 |
| 478 | 20231215 | 132600 | 131929163900 | 46300 | 46300 | 46350 | 46250 | 4358 |
| 479 | 20231215 | 132500 | 131727432100 | 46300 | 46300 | 46350 | 46250 | 8883 |
| 480 | 20231215 | 132400 | 131316187300 | 46300 | 46450 | 46450 | 46300 | 6791 |
| 481 | 20231215 | 132300 | 131001414500 | 46450 | 46450 | 46450 | 46350 | 3107 |
| 482 | 20231215 | 132200 | 130857234950 | 46450 | 46500 | 46500 | 46400 | 3655 |
| 483 | 20231215 | 132100 | 130687525900 | 46450 | 46450 | 46500 | 46400 | 826 |
| 484 | 20231215 | 132000 | 130649164300 | 46450 | 46500 | 46550 | 46400 | 4000 |
| 485 | 20231215 | 131900 | 130463265300 | 46500 | 46400 | 46500 | 46350 | 1753 |
| 486 | 20231215 | 131800 | 130381857100 | 46400 | 46250 | 46400 | 46250 | 11454 |
| 487 | 20231215 | 131700 | 129851029650 | 46300 | 46300 | 46350 | 46250 | 4735 |
| 488 | 20231215 | 131600 | 129631860350 | 46300 | 46400 | 46400 | 46250 | 17804 |
| 489 | 20231215 | 131500 | 128807350950 | 46350 | 46450 | 46450 | 46350 | 3986 |
| 490 | 20231215 | 131400 | 128622475000 | 46450 | 46450 | 46500 | 46350 | 2615 |
| 491 | 20231215 | 131300 | 128501123950 | 46400 | 46400 | 46450 | 46350 | 4174 |
| 492 | 20231215 | 131200 | 128307458850 | 46400 | 46600 | 46650 | 46350 | 4310 |
| 493 | 20231215 | 131100 | 128107217700 | 46600 | 46450 | 46600 | 46400 | 12129 |
| 494 | 20231215 | 131000 | 127544069700 | 46500 | 46500 | 46500 | 46450 | 6305 |
| 495 | 20231215 | 130900 | 127251075750 | 46500 | 46600 | 46600 | 46500 | 3204 |
| 496 | 20231215 | 130800 | 127101976750 | 46550 | 46600 | 46600 | 46550 | 1396 |
| 497 | 20231215 | 130700 | 127036972100 | 46550 | 46600 | 46600 | 46500 | 1236 |
| 498 | 20231215 | 130600 | 126979419600 | 46550 | 46500 | 46600 | 46500 | 4805 |
| 499 | 20231215 | 130500 | 126755830450 | 46500 | 46600 | 46650 | 46500 | 11334 |
| 500 | 20231215 | 130400 | 126228212950 | 46650 | 46700 | 46700 | 46600 | 5286 |
| 501 | 20231215 | 130300 | 125981665500 | 46650 | 46750 | 46750 | 46650 | 3391 |
| 502 | 20231215 | 130200 | 125823318100 | 46750 | 46800 | 46800 | 46750 | 1759 |
| 503 | 20231215 | 130100 | 125741067900 | 46750 | 46750 | 46850 | 46700 | 1497 |
| 504 | 20231215 | 130000 | 125671066900 | 46800 | 46750 | 46800 | 46600 | 9713 |
| 505 | 20231215 | 125900 | 125217487400 | 46700 | 46750 | 46800 | 46700 | 3730 |
| 506 | 20231215 | 125800 | 125043208900 | 46800 | 46700 | 46800 | 46700 | 2239 |
| 507 | 20231215 | 125700 | 124938508050 | 46750 | 46850 | 46850 | 46750 | 1997 |
| 508 | 20231215 | 125600 | 124845107000 | 46800 | 46850 | 46850 | 46800 | 1383 |
| 509 | 20231215 | 125500 | 124780374900 | 46850 | 46850 | 46900 | 46800 | 965 |
| 510 | 20231215 | 125400 | 124735169050 | 46900 | 46950 | 46950 | 46850 | 3429 |
| 511 | 20231215 | 125300 | 124574378250 | 46900 | 46950 | 47000 | 46900 | 1778 |
| 512 | 20231215 | 125200 | 124490891800 | 46950 | 46950 | 47000 | 46900 | 3195 |
| 513 | 20231215 | 125100 | 124340769300 | 46950 | 46900 | 46950 | 46900 | 2124 |
| 514 | 20231215 | 125000 | 124241075100 | 46950 | 46900 | 46950 | 46900 | 1184 |
| 515 | 20231215 | 124900 | 124185528800 | 46900 | 46950 | 46950 | 46900 | 747 |
| 516 | 20231215 | 124800 | 124150475650 | 46900 | 46950 | 46950 | 46900 | 822 |
| 517 | 20231215 | 124700 | 124111901200 | 46900 | 46900 | 46900 | 46850 | 1278 |
| 518 | 20231215 | 124600 | 124051982950 | 46850 | 46950 | 46950 | 46850 | 1620 |
| 519 | 20231215 | 124500 | 123975999050 | 46900 | 46850 | 46950 | 46800 | 1556 |
| 520 | 20231215 | 124400 | 123903035750 | 46800 | 46950 | 46950 | 46800 | 1074 |
| 521 | 20231215 | 124300 | 123852676200 | 46850 | 46900 | 46950 | 46850 | 2081 |
| 522 | 20231215 | 124200 | 123755117450 | 46900 | 46850 | 46900 | 46850 | 1962 |
| 523 | 20231215 | 124100 | 123663161050 | 46800 | 46800 | 46850 | 46800 | 1644 |
| 524 | 20231215 | 124000 | 123586170550 | 46850 | 46700 | 46850 | 46700 | 4561 |
| 525 | 20231215 | 123900 | 123372938950 | 46700 | 46700 | 46750 | 46700 | 2034 |
| 526 | 20231215 | 123800 | 123277932300 | 46700 | 46750 | 46800 | 46700 | 1285 |
| 527 | 20231215 | 123700 | 123217871500 | 46750 | 46750 | 46800 | 46650 | 3654 |
| 528 | 20231215 | 123600 | 123047123000 | 46700 | 46800 | 46850 | 46700 | 3790 |
| 529 | 20231215 | 123500 | 122870001950 | 46800 | 46800 | 46800 | 46700 | 2927 |
| 530 | 20231215 | 123400 | 122733200650 | 46800 | 46900 | 46950 | 46700 | 8446 |
| 531 | 20231215 | 123300 | 122337681900 | 46900 | 46950 | 47000 | 46900 | 2312 |
| 532 | 20231215 | 123200 | 122229185150 | 46950 | 47000 | 47000 | 46950 | 1233 |
| 533 | 20231215 | 123100 | 122171267050 | 46950 | 46850 | 47000 | 46850 | 2323 |
| 534 | 20231215 | 123000 | 122062327750 | 46850 | 46850 | 46900 | 46800 | 3279 |
| 535 | 20231215 | 122900 | 121908740450 | 46800 | 46850 | 46900 | 46800 | 2994 |
| 536 | 20231215 | 122800 | 121768460400 | 46900 | 46900 | 46900 | 46800 | 2090 |
| 537 | 20231215 | 122700 | 121670523450 | 46900 | 46900 | 46900 | 46850 | 2066 |
| 538 | 20231215 | 122600 | 121573695900 | 46900 | 46900 | 46950 | 46850 | 924 |
| 539 | 20231215 | 122500 | 121530399300 | 46850 | 46950 | 47050 | 46850 | 7178 |
| 540 | 20231215 | 122400 | 121193470750 | 46950 | 46950 | 46950 | 46850 | 1767 |
| 541 | 20231215 | 122300 | 121110559600 | 46900 | 46900 | 46950 | 46850 | 2129 |
| 542 | 20231215 | 122200 | 121010725850 | 46900 | 46850 | 46900 | 46800 | 1524 |
| 543 | 20231215 | 122100 | 120939365000 | 46800 | 46800 | 46850 | 46750 | 2603 |
| 544 | 20231215 | 122000 | 120817529600 | 46750 | 46850 | 46850 | 46750 | 3145 |
| 545 | 20231215 | 121900 | 120670377050 | 46800 | 46800 | 46850 | 46750 | 2732 |
| 546 | 20231215 | 121800 | 120542512200 | 46750 | 46650 | 46950 | 46650 | 5268 |
| 547 | 20231215 | 121700 | 120295966500 | 46650 | 46750 | 46750 | 46400 | 39975 |
| 548 | 20231215 | 121600 | 118436047550 | 46700 | 46800 | 46800 | 46700 | 7996 |
| 549 | 20231215 | 121500 | 118062457500 | 46800 | 46800 | 46900 | 46750 | 5263 |
| 550 | 20231215 | 121400 | 117816115300 | 46750 | 46950 | 46950 | 46700 | 27425 |
| 551 | 20231215 | 121300 | 116532395500 | 46950 | 46950 | 47000 | 46900 | 3722 |
| 552 | 20231215 | 121200 | 116357629100 | 47000 | 47150 | 47150 | 47000 | 6112 |
| 553 | 20231215 | 121100 | 116070216100 | 47150 | 47200 | 47200 | 47100 | 505 |
| 554 | 20231215 | 121000 | 116046417000 | 47200 | 47100 | 47200 | 47050 | 1287 |
| 555 | 20231215 | 120900 | 115985826150 | 47100 | 47100 | 47200 | 47050 | 3372 |
| 556 | 20231215 | 120800 | 115826916050 | 47050 | 47050 | 47150 | 47000 | 886 |
| 557 | 20231215 | 120700 | 115785226700 | 47050 | 47100 | 47200 | 47000 | 3447 |
| 558 | 20231215 | 120600 | 115623061950 | 47050 | 47050 | 47250 | 47050 | 4432 |
| 559 | 20231215 | 120500 | 115414068200 | 47050 | 47000 | 47050 | 46950 | 1743 |
| 560 | 20231215 | 120400 | 115332117650 | 47000 | 47000 | 47050 | 46950 | 1398 |
| 561 | 20231215 | 120300 | 115266424300 | 47000 | 47000 | 47000 | 46950 | 2942 |
| 562 | 20231215 | 120200 | 115128224000 | 47000 | 47050 | 47050 | 46950 | 2801 |
| 563 | 20231215 | 120100 | 114996575750 | 47000 | 47000 | 47050 | 47000 | 790 |
| 564 | 20231215 | 120000 | 114959438500 | 47000 | 47100 | 47100 | 47000 | 2493 |
| 565 | 20231215 | 115900 | 114842147700 | 47050 | 47050 | 47100 | 47050 | 812 |
| 566 | 20231215 | 115800 | 114803931250 | 47050 | 46900 | 47100 | 46850 | 5757 |
| 567 | 20231215 | 115700 | 114533555450 | 46850 | 47000 | 47000 | 46850 | 11745 |
| 568 | 20231215 | 115600 | 113982479600 | 47000 | 47000 | 47050 | 47000 | 3367 |
| 569 | 20231215 | 115500 | 113824186550 | 47000 | 47200 | 47200 | 46950 | 9722 |
| 570 | 20231215 | 115400 | 113366750850 | 47150 | 47000 | 47200 | 47000 | 2265 |
| 571 | 20231215 | 115300 | 113260030800 | 47000 | 46950 | 47050 | 46900 | 2506 |
| 572 | 20231215 | 115200 | 113142336650 | 46950 | 47000 | 47100 | 46900 | 12307 |
| 573 | 20231215 | 115100 | 112564122750 | 47050 | 47150 | 47150 | 47000 | 15391 |
| 574 | 20231215 | 115000 | 111839473250 | 47150 | 47250 | 47300 | 47150 | 3553 |
| 575 | 20231215 | 114900 | 111671799400 | 47250 | 47250 | 47250 | 47200 | 899 |
| 576 | 20231215 | 114800 | 111629333850 | 47200 | 47150 | 47250 | 47100 | 1187 |
| 577 | 20231215 | 114700 | 111573318900 | 47150 | 47150 | 47250 | 47100 | 3093 |
| 578 | 20231215 | 114600 | 111427516850 | 47200 | 47300 | 47350 | 47100 | 9922 |
| 579 | 20231215 | 114500 | 110959247150 | 47300 | 47350 | 47400 | 47300 | 2435 |
| 580 | 20231215 | 114400 | 110844004650 | 47350 | 47350 | 47400 | 47350 | 1266 |
| 581 | 20231215 | 114300 | 110784045800 | 47350 | 47400 | 47400 | 47300 | 3919 |
| 582 | 20231215 | 114200 | 110598532800 | 47350 | 47400 | 47450 | 47350 | 1847 |
| 583 | 20231215 | 114100 | 110510986250 | 47350 | 47400 | 47450 | 47300 | 5479 |
| 584 | 20231215 | 114000 | 110251506450 | 47400 | 47550 | 47550 | 47400 | 4348 |
| 585 | 20231215 | 113900 | 110045083100 | 47550 | 47600 | 47650 | 47550 | 2270 |
| 586 | 20231215 | 113800 | 109937087450 | 47600 | 47650 | 47650 | 47600 | 3534 |
| 587 | 20231215 | 113700 | 109768734200 | 47650 | 47700 | 47750 | 47650 | 580 |
| 588 | 20231215 | 113600 | 109741073150 | 47700 | 47750 | 47800 | 47700 | 1295 |
| 589 | 20231215 | 113500 | 109679279700 | 47750 | 47850 | 47900 | 47750 | 1261 |
| 590 | 20231215 | 113400 | 109618977250 | 47800 | 47850 | 47850 | 47800 | 832 |
| 591 | 20231215 | 113300 | 109579196550 | 47850 | 47800 | 47900 | 47800 | 450 |
| 592 | 20231215 | 113200 | 109557675100 | 47900 | 47800 | 47900 | 47750 | 1561 |
| 593 | 20231215 | 113100 | 109482932450 | 47850 | 47800 | 47850 | 47700 | 1632 |
| 594 | 20231215 | 113000 | 109404956350 | 47750 | 47750 | 47850 | 47750 | 1319 |
| 595 | 20231215 | 112900 | 109341929200 | 47750 | 47800 | 47800 | 47750 | 1884 |
| 596 | 20231215 | 112800 | 109251894100 | 47800 | 47850 | 47900 | 47700 | 1422 |
| 597 | 20231215 | 112700 | 109183878400 | 47800 | 47750 | 47900 | 47700 | 1562 |
| 598 | 20231215 | 112600 | 109109205150 | 47700 | 47750 | 47800 | 47700 | 1110 |
| 599 | 20231215 | 112500 | 109056222050 | 47750 | 47800 | 47800 | 47650 | 1980 |
| 600 | 20231215 | 112400 | 108961737400 | 47750 | 47750 | 47850 | 47700 | 1460 |
| 601 | 20231215 | 112300 | 108891919150 | 47850 | 47750 | 47850 | 47700 | 2227 |
| 602 | 20231215 | 112200 | 108785481350 | 47750 | 47700 | 47850 | 47600 | 3343 |
| 603 | 20231215 | 112100 | 108626065800 | 47650 | 47750 | 47800 | 47600 | 2986 |
| 604 | 20231215 | 112000 | 108483622400 | 47700 | 47700 | 47750 | 47600 | 2219 |
| 605 | 20231215 | 111900 | 108377863750 | 47700 | 47750 | 47750 | 47700 | 2269 |
| 606 | 20231215 | 111800 | 108269559500 | 47800 | 47850 | 47850 | 47700 | 4922 |
| 607 | 20231215 | 111700 | 108034375300 | 47850 | 47850 | 47850 | 47800 | 2480 |
| 608 | 20231215 | 111600 | 107915737450 | 47800 | 47850 | 47900 | 47750 | 3734 |
| 609 | 20231215 | 111500 | 107737172500 | 47900 | 47950 | 48100 | 47800 | 12012 |
| 610 | 20231215 | 111400 | 107160833400 | 47950 | 47900 | 48000 | 47800 | 20304 |
| 611 | 20231215 | 111300 | 106187852800 | 47900 | 47800 | 47900 | 47750 | 8408 |
| 612 | 20231215 | 111200 | 105785534350 | 47800 | 47800 | 47800 | 47750 | 955 |
| 613 | 20231215 | 111100 | 105739901550 | 47800 | 47700 | 47800 | 47700 | 3512 |
| 614 | 20231215 | 111000 | 105572239550 | 47700 | 47600 | 47700 | 47550 | 3404 |
| 615 | 20231215 | 110900 | 105410224550 | 47600 | 47600 | 47650 | 47550 | 1858 |
| 616 | 20231215 | 110800 | 105321782950 | 47600 | 47650 | 47650 | 47600 | 1255 |
| 617 | 20231215 | 110700 | 105261990800 | 47650 | 47750 | 47800 | 47600 | 5710 |
| 618 | 20231215 | 110600 | 104989549600 | 47750 | 47650 | 47750 | 47600 | 5819 |
| 619 | 20231215 | 110500 | 104711938850 | 47650 | 47650 | 47750 | 47600 | 10553 |
| 620 | 20231215 | 110400 | 104208810700 | 47650 | 47700 | 47700 | 47500 | 6020 |
| 621 | 20231215 | 110300 | 103922080700 | 47700 | 47550 | 47700 | 47500 | 4352 |
| 622 | 20231215 | 110200 | 103714814800 | 47550 | 47500 | 47650 | 47450 | 8101 |
| 623 | 20231215 | 110100 | 103329587450 | 47450 | 47400 | 47450 | 47350 | 1311 |
| 624 | 20231215 | 110000 | 103267408850 | 47350 | 47250 | 47350 | 47200 | 2632 |
| 625 | 20231215 | 105900 | 103142892550 | 47250 | 47300 | 47350 | 47250 | 989 |
| 626 | 20231215 | 105800 | 103096134050 | 47350 | 47350 | 47400 | 47300 | 1106 |
| 627 | 20231215 | 105700 | 103043774150 | 47350 | 47350 | 47400 | 47350 | 919 |
| 628 | 20231215 | 105600 | 103000247050 | 47400 | 47200 | 47400 | 47150 | 2381 |
| 629 | 20231215 | 105500 | 102887672500 | 47150 | 47100 | 47200 | 47100 | 3109 |
| 630 | 20231215 | 105400 | 102741072850 | 47100 | 47100 | 47200 | 47050 | 3305 |
| 631 | 20231215 | 105300 | 102585394150 | 47100 | 47150 | 47200 | 47100 | 4759 |
| 632 | 20231215 | 105200 | 102361098900 | 47150 | 47150 | 47200 | 47100 | 1302 |
| 633 | 20231215 | 105100 | 102299707400 | 47150 | 47300 | 47300 | 47100 | 5107 |
| 634 | 20231215 | 105000 | 102058727450 | 47300 | 47400 | 47450 | 47250 | 4496 |
| 635 | 20231215 | 104900 | 101845806550 | 47400 | 47450 | 47500 | 47350 | 2662 |
| 636 | 20231215 | 104800 | 101719556000 | 47450 | 47450 | 47500 | 47400 | 2413 |
| 637 | 20231215 | 104700 | 101605061200 | 47450 | 47450 | 47500 | 47400 | 1320 |
| 638 | 20231215 | 104600 | 101542423500 | 47450 | 47500 | 47550 | 47400 | 3646 |
| 639 | 20231215 | 104500 | 101369363100 | 47550 | 47350 | 47550 | 47350 | 6607 |
| 640 | 20231215 | 104400 | 101055576900 | 47400 | 47350 | 47400 | 47250 | 1847 |
| 641 | 20231215 | 104300 | 100968172500 | 47400 | 47350 | 47450 | 47300 | 7658 |
| 642 | 20231215 | 104200 | 100605202200 | 47350 | 47250 | 47350 | 47200 | 4997 |
| 643 | 20231215 | 104100 | 100368880550 | 47300 | 47250 | 47450 | 47200 | 15477 |
| 644 | 20231215 | 104000 | 99635931550 | 47300 | 47200 | 47300 | 47150 | 3750 |
| 645 | 20231215 | 103900 | 99458870000 | 47150 | 47150 | 47300 | 47100 | 5766 |
| 646 | 20231215 | 103800 | 99186780300 | 47200 | 46950 | 47200 | 46950 | 7871 |
| 647 | 20231215 | 103700 | 98816334150 | 46950 | 47050 | 47100 | 46950 | 4087 |
| 648 | 20231215 | 103600 | 98624295400 | 47000 | 47000 | 47100 | 46950 | 3020 |
| 649 | 20231215 | 103500 | 98482294700 | 47000 | 46900 | 47050 | 46900 | 6263 |
| 650 | 20231215 | 103400 | 98187856750 | 46850 | 46950 | 47050 | 46850 | 12609 |
| 651 | 20231215 | 103300 | 97596045350 | 46950 | 47050 | 47100 | 46900 | 10741 |
| 652 | 20231215 | 103200 | 97091409000 | 46950 | 47150 | 47150 | 46950 | 39448 |
| 653 | 20231215 | 103100 | 95236162150 | 47150 | 47150 | 47200 | 47100 | 5527 |
| 654 | 20231215 | 103000 | 94975746400 | 47150 | 47200 | 47250 | 47100 | 5409 |
| 655 | 20231215 | 102900 | 94720647100 | 47200 | 47250 | 47300 | 47150 | 7214 |
| 656 | 20231215 | 102800 | 94380052300 | 47250 | 47200 | 47300 | 47200 | 2581 |
| 657 | 20231215 | 102700 | 94258125100 | 47200 | 47250 | 47250 | 47150 | 3867 |
| 658 | 20231215 | 102600 | 94075653050 | 47200 | 47200 | 47250 | 47200 | 4593 |
| 659 | 20231215 | 102500 | 93858821450 | 47250 | 47300 | 47300 | 47200 | 4478 |
| 660 | 20231215 | 102400 | 93647147300 | 47300 | 47150 | 47350 | 47150 | 5157 |
| 661 | 20231215 | 102300 | 93403436550 | 47150 | 47200 | 47250 | 47100 | 10035 |
| 662 | 20231215 | 102200 | 92930022700 | 47150 | 47300 | 47350 | 47050 | 30282 |
| 663 | 20231215 | 102100 | 91500266550 | 47300 | 47450 | 47450 | 47300 | 5210 |
| 664 | 20231215 | 102000 | 91253522400 | 47400 | 47400 | 47450 | 47350 | 6250 |
| 665 | 20231215 | 101900 | 90957366000 | 47400 | 47500 | 47550 | 47400 | 7593 |
| 666 | 20231215 | 101800 | 90597038450 | 47550 | 47600 | 47650 | 47500 | 4927 |
| 667 | 20231215 | 101700 | 90362768300 | 47650 | 47750 | 47800 | 47600 | 4243 |
| 668 | 20231215 | 101600 | 90160373600 | 47700 | 47800 | 47850 | 47700 | 3908 |
| 669 | 20231215 | 101500 | 89973762250 | 47800 | 47850 | 47900 | 47700 | 4107 |
| 670 | 20231215 | 101400 | 89777476250 | 47800 | 47550 | 47850 | 47550 | 10492 |
| 671 | 20231215 | 101300 | 89276392950 | 47600 | 47400 | 47600 | 47300 | 15281 |
| 672 | 20231215 | 101200 | 88552057700 | 47400 | 47550 | 47600 | 47400 | 11733 |
| 673 | 20231215 | 101100 | 87995395250 | 47550 | 47450 | 47650 | 47400 | 8708 |
| 674 | 20231215 | 101000 | 87581631150 | 47450 | 47550 | 47600 | 47450 | 7567 |
| 675 | 20231215 | 100900 | 87222296000 | 47600 | 47600 | 47850 | 47400 | 21946 |
| 676 | 20231215 | 100800 | 86178764250 | 47600 | 47650 | 47700 | 47600 | 8103 |
| 677 | 20231215 | 100700 | 85792638500 | 47700 | 47600 | 47850 | 47600 | 6327 |
| 678 | 20231215 | 100600 | 85490699650 | 47600 | 47700 | 47750 | 47500 | 26807 |
| 679 | 20231215 | 100500 | 84214656550 | 47750 | 47900 | 47900 | 47750 | 4940 |
| 680 | 20231215 | 100400 | 83978531850 | 47850 | 47900 | 47950 | 47850 | 1910 |
| 681 | 20231215 | 100300 | 83887047850 | 47950 | 47750 | 47950 | 47700 | 4275 |
| 682 | 20231215 | 100200 | 83682494200 | 47750 | 48000 | 48050 | 47700 | 8602 |
| 683 | 20231215 | 100100 | 83270527800 | 48050 | 47850 | 48100 | 47600 | 38635 |
| 684 | 20231215 | 100000 | 81424341300 | 47850 | 48000 | 48000 | 47800 | 11670 |
| 685 | 20231215 | 095900 | 80865089200 | 48000 | 48000 | 48100 | 47800 | 31234 |
| 686 | 20231215 | 095800 | 79367445500 | 48000 | 48100 | 48200 | 48000 | 6591 |
| 687 | 20231215 | 095700 | 79050424200 | 48100 | 48100 | 48200 | 47950 | 12234 |
| 688 | 20231215 | 095600 | 78462527900 | 47950 | 48300 | 48350 | 47950 | 50444 |
| 689 | 20231215 | 095500 | 76036085350 | 48300 | 48400 | 48400 | 48300 | 11375 |
| 690 | 20231215 | 095400 | 75486378900 | 48400 | 48450 | 48500 | 48350 | 5146 |
| 691 | 20231215 | 095300 | 75237229100 | 48500 | 48500 | 48500 | 48450 | 3203 |
| 692 | 20231215 | 095200 | 75082004400 | 48500 | 48450 | 48500 | 48400 | 3912 |
| 693 | 20231215 | 095100 | 74892441150 | 48450 | 48450 | 48550 | 48400 | 3141 |
| 694 | 20231215 | 095000 | 74740160750 | 48400 | 48400 | 48500 | 48400 | 4751 |
| 695 | 20231215 | 094900 | 74510111850 | 48400 | 48600 | 48600 | 48400 | 8329 |
| 696 | 20231215 | 094800 | 74106245350 | 48550 | 48600 | 48600 | 48500 | 3129 |
| 697 | 20231215 | 094700 | 73954313850 | 48550 | 48600 | 48650 | 48550 | 3008 |
| 698 | 20231215 | 094600 | 73808154550 | 48600 | 48400 | 48650 | 48400 | 4279 |
| 699 | 20231215 | 094500 | 73600430450 | 48400 | 48450 | 48500 | 48400 | 4636 |
| 700 | 20231215 | 094400 | 73375883750 | 48400 | 48350 | 48550 | 48350 | 8696 |
| 701 | 20231215 | 094300 | 72955008550 | 48350 | 48400 | 48450 | 48350 | 6599 |
| 702 | 20231215 | 094200 | 72635688050 | 48400 | 48400 | 48650 | 48350 | 6370 |
| 703 | 20231215 | 094100 | 72326777400 | 48350 | 48650 | 48650 | 48300 | 26648 |
| 704 | 20231215 | 094000 | 71036966250 | 48600 | 48600 | 48700 | 48550 | 8898 |
| 705 | 20231215 | 093900 | 70604359200 | 48600 | 48550 | 48650 | 48500 | 12452 |
| 706 | 20231215 | 093800 | 69999718900 | 48550 | 48700 | 48700 | 48500 | 21472 |
| 707 | 20231215 | 093700 | 68956385200 | 48650 | 48900 | 48900 | 48650 | 10368 |
| 708 | 20231215 | 093600 | 68450672850 | 48900 | 49050 | 49050 | 48900 | 7483 |
| 709 | 20231215 | 093500 | 68084225800 | 49050 | 49000 | 49050 | 49000 | 2253 |
| 710 | 20231215 | 093400 | 67973810000 | 49000 | 49100 | 49150 | 49000 | 11229 |
| 711 | 20231215 | 093300 | 67423157250 | 49100 | 49400 | 49400 | 49100 | 22247 |
| 712 | 20231215 | 093200 | 66328029000 | 49400 | 49150 | 49450 | 49100 | 37155 |
| 713 | 20231215 | 093100 | 64496364550 | 49150 | 49000 | 49150 | 48950 | 18060 |
| 714 | 20231215 | 093000 | 63610393350 | 49000 | 48750 | 49000 | 48700 | 9983 |
| 715 | 20231215 | 092900 | 63122540750 | 48750 | 48750 | 48750 | 48650 | 6379 |
| 716 | 20231215 | 092800 | 62811822200 | 48750 | 48750 | 48800 | 48700 | 5265 |
| 717 | 20231215 | 092700 | 62555273550 | 48750 | 48600 | 48900 | 48600 | 5942 |
| 718 | 20231215 | 092600 | 62265590550 | 48600 | 48600 | 48650 | 48550 | 5307 |
| 719 | 20231215 | 092500 | 62007713850 | 48600 | 48750 | 48800 | 48600 | 9743 |
| 720 | 20231215 | 092400 | 61533467500 | 48750 | 48950 | 49000 | 48750 | 12587 |
| 721 | 20231215 | 092300 | 60918110900 | 49000 | 48950 | 49000 | 48950 | 7927 |
| 722 | 20231215 | 092200 | 60529797250 | 49000 | 48800 | 49000 | 48750 | 7278 |
| 723 | 20231215 | 092100 | 60173960600 | 48900 | 48750 | 49000 | 48700 | 10412 |
| 724 | 20231215 | 092000 | 59665069450 | 48700 | 48650 | 48750 | 48450 | 14598 |
| 725 | 20231215 | 091900 | 58956296200 | 48600 | 48900 | 48900 | 48550 | 15904 |
| 726 | 20231215 | 091800 | 58181934850 | 48850 | 49150 | 49150 | 48850 | 17067 |
| 727 | 20231215 | 091700 | 57345530400 | 49100 | 49000 | 49150 | 48800 | 28051 |
| 728 | 20231215 | 091600 | 55971471050 | 49050 | 48800 | 49100 | 48800 | 40048 |
| 729 | 20231215 | 091500 | 54010381150 | 48800 | 48300 | 48800 | 48250 | 34130 |
| 730 | 20231215 | 091400 | 52352720550 | 48300 | 48550 | 48600 | 48300 | 23142 |
| 731 | 20231215 | 091300 | 51231244550 | 48550 | 48550 | 48600 | 48500 | 19505 |
| 732 | 20231215 | 091200 | 50284286450 | 48500 | 48500 | 48750 | 48400 | 33748 |
| 733 | 20231215 | 091100 | 48645398750 | 48500 | 48700 | 48900 | 48450 | 61132 |
| 734 | 20231215 | 091000 | 45669579050 | 48750 | 49050 | 49100 | 48700 | 68753 |
| 735 | 20231215 | 090900 | 42310272700 | 49050 | 49600 | 49650 | 49050 | 53384 |
| 736 | 20231215 | 090800 | 39677857850 | 49550 | 49450 | 49650 | 49400 | 26655 |
| 737 | 20231215 | 090700 | 38357711800 | 49400 | 49300 | 49650 | 49200 | 33777 |
| 738 | 20231215 | 090600 | 36688234200 | 49300 | 49450 | 49500 | 49150 | 66518 |
| 739 | 20231215 | 090500 | 33409604000 | 49450 | 49550 | 49800 | 49450 | 51262 |
| 740 | 20231215 | 090400 | 30867845150 | 49600 | 49900 | 49950 | 49500 | 65629 |
| 741 | 20231215 | 090300 | 27609018300 | 49950 | 49750 | 50300 | 49750 | 55463 |
| 742 | 20231215 | 090200 | 24836067850 | 49850 | 49850 | 50400 | 49700 | 96351 |
| 743 | 20231215 | 090100 | 20011359150 | 49850 | 50800 | 50900 | 49850 | 138485 |
| 744 | 20231215 | 090000 | 13050484900 | 50800 | 51100 | 51400 | 50500 | 255670 |