46 KiB
46 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 213200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 135935 |
| 3 | 20231218 | 213100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 4 | 20231218 | 213000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 5 | 20231218 | 212900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 6 | 20231218 | 212800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 7 | 20231218 | 212700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 8 | 20231218 | 212600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 9 | 20231218 | 212500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 10 | 20231218 | 212400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 11 | 20231218 | 212300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 12 | 20231218 | 212200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 13 | 20231218 | 212100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 14 | 20231218 | 212000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 15 | 20231218 | 211900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 16 | 20231218 | 211800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 17 | 20231218 | 211700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 18 | 20231218 | 211600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 19 | 20231218 | 211500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 20 | 20231218 | 211400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 21 | 20231218 | 211300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 22 | 20231218 | 211200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 23 | 20231218 | 211100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 24 | 20231218 | 211000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 25 | 20231218 | 210900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 26 | 20231218 | 210800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 27 | 20231218 | 210700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 28 | 20231218 | 210600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 29 | 20231218 | 210500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 30 | 20231218 | 210400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 31 | 20231218 | 210300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 32 | 20231218 | 210200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 135935 |
| 33 | 20231218 | 210100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 34 | 20231218 | 210000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 35 | 20231218 | 205900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 36 | 20231218 | 205800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 37 | 20231218 | 205700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 38 | 20231218 | 205600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 39 | 20231218 | 205500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 40 | 20231218 | 205400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 41 | 20231218 | 205300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 42 | 20231218 | 205200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 43 | 20231218 | 205100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 44 | 20231218 | 205000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 45 | 20231218 | 204900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 46 | 20231218 | 204800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 47 | 20231218 | 204700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 48 | 20231218 | 204600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 49 | 20231218 | 204500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 50 | 20231218 | 204400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 51 | 20231218 | 204300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 52 | 20231218 | 204200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 53 | 20231218 | 204100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 54 | 20231218 | 204000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 55 | 20231218 | 203900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 56 | 20231218 | 203800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 57 | 20231218 | 203700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 58 | 20231218 | 203600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 59 | 20231218 | 203500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 60 | 20231218 | 203400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 61 | 20231218 | 203300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 62 | 20231218 | 203200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 135935 |
| 63 | 20231218 | 203100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 64 | 20231218 | 203000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 65 | 20231218 | 202900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 66 | 20231218 | 202800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 67 | 20231218 | 202700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 68 | 20231218 | 202600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 69 | 20231218 | 202500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 70 | 20231218 | 202400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 71 | 20231218 | 202300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 72 | 20231218 | 202200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 73 | 20231218 | 202100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 74 | 20231218 | 202000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 75 | 20231218 | 201900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 76 | 20231218 | 201800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 77 | 20231218 | 201700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 78 | 20231218 | 201600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 79 | 20231218 | 201500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 80 | 20231218 | 201400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 81 | 20231218 | 201300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 82 | 20231218 | 201200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 83 | 20231218 | 201100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 84 | 20231218 | 201000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 85 | 20231218 | 200900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 86 | 20231218 | 200800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 87 | 20231218 | 200700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 88 | 20231218 | 200600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 89 | 20231218 | 200500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 90 | 20231218 | 200400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 91 | 20231218 | 200300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 92 | 20231218 | 200200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 135935 |
| 93 | 20231218 | 200100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 94 | 20231218 | 200000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 95 | 20231218 | 195900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 96 | 20231218 | 195800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 97 | 20231218 | 195700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 98 | 20231218 | 195600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 99 | 20231218 | 195500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 100 | 20231218 | 195400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 101 | 20231218 | 195300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 102 | 20231218 | 195200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 103 | 20231218 | 195100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 104 | 20231218 | 195000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 105 | 20231218 | 194900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 106 | 20231218 | 194800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 107 | 20231218 | 194700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 108 | 20231218 | 194600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 109 | 20231218 | 194500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 110 | 20231218 | 194400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 111 | 20231218 | 194300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 112 | 20231218 | 194200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 113 | 20231218 | 194100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 114 | 20231218 | 194000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 115 | 20231218 | 193900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 116 | 20231218 | 193800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 117 | 20231218 | 193700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 118 | 20231218 | 193600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 119 | 20231218 | 193500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 120 | 20231218 | 193400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 121 | 20231218 | 193300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 122 | 20231218 | 193200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 135935 |
| 123 | 20231218 | 193100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 124 | 20231218 | 193000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 125 | 20231218 | 192900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 126 | 20231218 | 192800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 127 | 20231218 | 192700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 128 | 20231218 | 192600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 129 | 20231218 | 192500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 130 | 20231218 | 192400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 131 | 20231218 | 192300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 132 | 20231218 | 192200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 133 | 20231218 | 192100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 134 | 20231218 | 192000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 135 | 20231218 | 191900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 136 | 20231218 | 191800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 137 | 20231218 | 191700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 138 | 20231218 | 191600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 139 | 20231218 | 191500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 140 | 20231218 | 191400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 141 | 20231218 | 191300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 142 | 20231218 | 191200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 143 | 20231218 | 191100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 144 | 20231218 | 191000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 145 | 20231218 | 190900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 146 | 20231218 | 190800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 147 | 20231218 | 190700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 148 | 20231218 | 190600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 149 | 20231218 | 190500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 150 | 20231218 | 190400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 151 | 20231218 | 190300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 152 | 20231218 | 190200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 135935 |
| 153 | 20231218 | 190100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 154 | 20231218 | 190000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 155 | 20231218 | 185900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 156 | 20231218 | 185800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 157 | 20231218 | 185700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 158 | 20231218 | 185600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 159 | 20231218 | 185500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 160 | 20231218 | 185400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 161 | 20231218 | 185300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 162 | 20231218 | 185200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 163 | 20231218 | 185100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 164 | 20231218 | 185000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 165 | 20231218 | 184900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 166 | 20231218 | 184800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 167 | 20231218 | 184700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 168 | 20231218 | 184600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 169 | 20231218 | 184500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 170 | 20231218 | 184400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 171 | 20231218 | 184300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 172 | 20231218 | 184200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 173 | 20231218 | 184100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 174 | 20231218 | 184000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 175 | 20231218 | 183900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 176 | 20231218 | 183800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 177 | 20231218 | 183700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 178 | 20231218 | 183600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 179 | 20231218 | 183500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 180 | 20231218 | 183400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 181 | 20231218 | 183300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 182 | 20231218 | 183200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 135935 |
| 183 | 20231218 | 183100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 184 | 20231218 | 183000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 185 | 20231218 | 182900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 186 | 20231218 | 182800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 187 | 20231218 | 182700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 188 | 20231218 | 182600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 189 | 20231218 | 182500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 190 | 20231218 | 182400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 191 | 20231218 | 182300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 192 | 20231218 | 182200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 193 | 20231218 | 182100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 194 | 20231218 | 182000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 195 | 20231218 | 181900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 196 | 20231218 | 181800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 197 | 20231218 | 181700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 198 | 20231218 | 181600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 199 | 20231218 | 181500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 200 | 20231218 | 181400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 201 | 20231218 | 181300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 202 | 20231218 | 181200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 203 | 20231218 | 181100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 204 | 20231218 | 181000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 205 | 20231218 | 180900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 206 | 20231218 | 180800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 207 | 20231218 | 180700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 208 | 20231218 | 180600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 209 | 20231218 | 180500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 210 | 20231218 | 180400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 211 | 20231218 | 180300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 212 | 20231218 | 180200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 135935 |
| 213 | 20231218 | 180100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 214 | 20231218 | 180000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 215 | 20231218 | 175900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 216 | 20231218 | 175800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 217 | 20231218 | 175700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 218 | 20231218 | 175600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 219 | 20231218 | 175500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 220 | 20231218 | 175400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 221 | 20231218 | 175300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 222 | 20231218 | 175200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 223 | 20231218 | 175100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 224 | 20231218 | 175000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 225 | 20231218 | 174900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 226 | 20231218 | 174800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 227 | 20231218 | 174700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 228 | 20231218 | 174600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 229 | 20231218 | 174500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 230 | 20231218 | 174400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 231 | 20231218 | 174300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 232 | 20231218 | 174200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 233 | 20231218 | 174100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 234 | 20231218 | 174000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 235 | 20231218 | 173900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 236 | 20231218 | 173800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 237 | 20231218 | 173700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 238 | 20231218 | 173600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 239 | 20231218 | 173500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 240 | 20231218 | 173400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 241 | 20231218 | 173300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 242 | 20231218 | 173200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 135935 |
| 243 | 20231218 | 173100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 244 | 20231218 | 173000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 245 | 20231218 | 172900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 246 | 20231218 | 172800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 247 | 20231218 | 172700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 248 | 20231218 | 172600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 249 | 20231218 | 172500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 250 | 20231218 | 172400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 251 | 20231218 | 172300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 252 | 20231218 | 172200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 253 | 20231218 | 172100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 254 | 20231218 | 172000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 255 | 20231218 | 171900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 256 | 20231218 | 171800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 257 | 20231218 | 171700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 258 | 20231218 | 171600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 259 | 20231218 | 171500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 260 | 20231218 | 171400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 261 | 20231218 | 171300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 262 | 20231218 | 171200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 263 | 20231218 | 171100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 264 | 20231218 | 171000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 265 | 20231218 | 170900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 266 | 20231218 | 170800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 267 | 20231218 | 170700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 268 | 20231218 | 170600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 269 | 20231218 | 170500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 270 | 20231218 | 170400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 271 | 20231218 | 170300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 272 | 20231218 | 170200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 135935 |
| 273 | 20231218 | 170100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 274 | 20231218 | 170000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 275 | 20231218 | 165900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 276 | 20231218 | 165800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 277 | 20231218 | 165700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 278 | 20231218 | 165600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 279 | 20231218 | 165500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 280 | 20231218 | 165400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 281 | 20231218 | 165300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 282 | 20231218 | 165200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 283 | 20231218 | 165100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 284 | 20231218 | 165000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 285 | 20231218 | 164900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 286 | 20231218 | 164800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 287 | 20231218 | 164700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 288 | 20231218 | 164600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 289 | 20231218 | 164500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 290 | 20231218 | 164400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 291 | 20231218 | 164300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 292 | 20231218 | 164200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 293 | 20231218 | 164100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 294 | 20231218 | 164000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 295 | 20231218 | 163900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 296 | 20231218 | 163800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 297 | 20231218 | 163700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 298 | 20231218 | 163600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 299 | 20231218 | 163500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 300 | 20231218 | 163400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 301 | 20231218 | 163300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 302 | 20231218 | 163200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 135935 |
| 303 | 20231218 | 163100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 304 | 20231218 | 163000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 305 | 20231218 | 162900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 306 | 20231218 | 162800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 307 | 20231218 | 162700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 308 | 20231218 | 162600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 309 | 20231218 | 162500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 310 | 20231218 | 162400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 311 | 20231218 | 162300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 312 | 20231218 | 162200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 313 | 20231218 | 162100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 314 | 20231218 | 162000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 315 | 20231218 | 161900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 316 | 20231218 | 161800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 317 | 20231218 | 161700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 318 | 20231218 | 161600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 319 | 20231218 | 161500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 320 | 20231218 | 161400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 321 | 20231218 | 161300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 322 | 20231218 | 161200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 323 | 20231218 | 161100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 324 | 20231218 | 161000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 325 | 20231218 | 160900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 326 | 20231218 | 160800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 327 | 20231218 | 160700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 328 | 20231218 | 160600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 329 | 20231218 | 160500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 330 | 20231218 | 160400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 331 | 20231218 | 160300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 332 | 20231218 | 160200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 135935 |
| 333 | 20231218 | 160100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 334 | 20231218 | 160000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 335 | 20231218 | 155900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 336 | 20231218 | 155800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 337 | 20231218 | 155700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 338 | 20231218 | 155600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 339 | 20231218 | 155500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 340 | 20231218 | 155400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 341 | 20231218 | 155300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 342 | 20231218 | 155200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 343 | 20231218 | 155100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 344 | 20231218 | 155000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 345 | 20231218 | 154900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 346 | 20231218 | 154800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 347 | 20231218 | 154700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 348 | 20231218 | 154600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 349 | 20231218 | 154500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 350 | 20231218 | 154400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 351 | 20231218 | 154300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 352 | 20231218 | 154200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 353 | 20231218 | 154100 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 354 | 20231218 | 154000 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 355 | 20231218 | 153900 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 356 | 20231218 | 153800 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 357 | 20231218 | 153700 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 358 | 20231218 | 153600 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 359 | 20231218 | 153500 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 360 | 20231218 | 153400 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 361 | 20231218 | 153300 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 0 |
| 362 | 20231218 | 153200 | 1841236996100 | 213000 | 213000 | 213000 | 213000 | 271870 |
| 363 | 20231218 | 153100 | 1812282841100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 364 | 20231218 | 153000 | 1812282841100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 365 | 20231218 | 152900 | 1812282841100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 366 | 20231218 | 152800 | 1812282841100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 367 | 20231218 | 152700 | 1812282841100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 368 | 20231218 | 152600 | 1812282841100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 369 | 20231218 | 152500 | 1812282841100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 370 | 20231218 | 152400 | 1812282841100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 371 | 20231218 | 152300 | 1812282841100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 372 | 20231218 | 152200 | 1812282841100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 373 | 20231218 | 152100 | 1812282841100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 374 | 20231218 | 152000 | 1812282841100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 375 | 20231218 | 151900 | 1812282841100 | 208000 | 207000 | 208500 | 206000 | 31597 |
| 376 | 20231218 | 151800 | 1805736363600 | 206500 | 206500 | 207500 | 206000 | 29335 |
| 377 | 20231218 | 151700 | 1799666884600 | 206500 | 205500 | 207500 | 205000 | 28506 |
| 378 | 20231218 | 151600 | 1793779984100 | 205500 | 205000 | 206000 | 204000 | 24442 |
| 379 | 20231218 | 151500 | 1788768176100 | 205500 | 203000 | 205500 | 202500 | 49296 |
| 380 | 20231218 | 151400 | 1778700229100 | 202500 | 202500 | 203000 | 202000 | 25314 |
| 381 | 20231218 | 151300 | 1773574365100 | 202500 | 203000 | 203500 | 201000 | 61648 |
| 382 | 20231218 | 151200 | 1761125698600 | 203500 | 204500 | 205000 | 202000 | 50593 |
| 383 | 20231218 | 151100 | 1750848543100 | 204500 | 204500 | 205500 | 203000 | 61258 |
| 384 | 20231218 | 151000 | 1738347892600 | 204500 | 208500 | 208500 | 204500 | 54495 |
| 385 | 20231218 | 150900 | 1727105685600 | 208000 | 208500 | 209000 | 208000 | 4740 |
| 386 | 20231218 | 150800 | 1726117718100 | 208500 | 208500 | 209000 | 208000 | 6742 |
| 387 | 20231218 | 150700 | 1724711962600 | 208500 | 209500 | 210000 | 208000 | 11068 |
| 388 | 20231218 | 150600 | 1722401828100 | 210000 | 209000 | 210000 | 208000 | 8109 |
| 389 | 20231218 | 150500 | 1720705456600 | 208500 | 209500 | 210000 | 208000 | 11763 |
| 390 | 20231218 | 150400 | 1718248422100 | 209500 | 208000 | 210000 | 208000 | 9651 |
| 391 | 20231218 | 150300 | 1716230694100 | 208000 | 209500 | 209500 | 208000 | 16788 |
| 392 | 20231218 | 150200 | 1712731165600 | 209000 | 210000 | 210000 | 209000 | 4984 |
| 393 | 20231218 | 150100 | 1711687852600 | 209500 | 211000 | 211000 | 209500 | 6564 |
| 394 | 20231218 | 150000 | 1710309917600 | 211000 | 211000 | 211500 | 210500 | 7236 |
| 395 | 20231218 | 145900 | 1708783076100 | 211000 | 209000 | 211000 | 209000 | 11925 |
| 396 | 20231218 | 145800 | 1706282957100 | 208500 | 209500 | 210000 | 208500 | 8148 |
| 397 | 20231218 | 145700 | 1704577664100 | 209500 | 211000 | 211000 | 209500 | 14609 |
| 398 | 20231218 | 145600 | 1701510867600 | 210500 | 210500 | 211000 | 210500 | 3798 |
| 399 | 20231218 | 145500 | 1700710817100 | 211000 | 211000 | 211000 | 210000 | 5619 |
| 400 | 20231218 | 145400 | 1699527794600 | 211000 | 211000 | 211500 | 210500 | 7172 |
| 401 | 20231218 | 145300 | 1698015765100 | 211500 | 212500 | 212500 | 211000 | 8267 |
| 402 | 20231218 | 145200 | 1696264711600 | 212500 | 212500 | 212500 | 212000 | 3613 |
| 403 | 20231218 | 145100 | 1695497775100 | 212500 | 212000 | 212500 | 211500 | 10053 |
| 404 | 20231218 | 145000 | 1693364064600 | 212000 | 210500 | 212000 | 210500 | 7095 |
| 405 | 20231218 | 144900 | 1691864468100 | 211000 | 211000 | 211500 | 210500 | 2664 |
| 406 | 20231218 | 144800 | 1691302672600 | 211500 | 211500 | 212000 | 210500 | 8637 |
| 407 | 20231218 | 144700 | 1689478037100 | 211500 | 211000 | 212000 | 211000 | 4438 |
| 408 | 20231218 | 144600 | 1688538289600 | 211500 | 212000 | 212000 | 210500 | 11888 |
| 409 | 20231218 | 144500 | 1686030354100 | 212500 | 213000 | 213000 | 212000 | 14588 |
| 410 | 20231218 | 144400 | 1682931163100 | 213000 | 213500 | 213500 | 212500 | 15894 |
| 411 | 20231218 | 144300 | 1679544443100 | 213500 | 212000 | 213500 | 212000 | 10500 |
| 412 | 20231218 | 144200 | 1677309670100 | 212500 | 212500 | 213500 | 211500 | 21719 |
| 413 | 20231218 | 144100 | 1672693063100 | 213000 | 211500 | 213000 | 211000 | 14064 |
| 414 | 20231218 | 144000 | 1669707224600 | 211500 | 212000 | 212500 | 211000 | 17248 |
| 415 | 20231218 | 143900 | 1666055613600 | 212000 | 210500 | 212000 | 210000 | 14347 |
| 416 | 20231218 | 143800 | 1663029321600 | 210500 | 208500 | 211000 | 208500 | 16507 |
| 417 | 20231218 | 143700 | 1659560350100 | 208500 | 209000 | 209500 | 208500 | 4358 |
| 418 | 20231218 | 143600 | 1658649569600 | 209500 | 209500 | 210000 | 209000 | 6380 |
| 419 | 20231218 | 143500 | 1657313299600 | 210000 | 210000 | 210000 | 209500 | 6278 |
| 420 | 20231218 | 143400 | 1655996286600 | 210000 | 210500 | 210500 | 209500 | 10274 |
| 421 | 20231218 | 143300 | 1653838286600 | 210500 | 209000 | 210500 | 208500 | 15867 |
| 422 | 20231218 | 143200 | 1650512651100 | 209000 | 207500 | 209000 | 207000 | 18215 |
| 423 | 20231218 | 143100 | 1646724124600 | 207500 | 207000 | 208500 | 206000 | 16128 |
| 424 | 20231218 | 143000 | 1643377752100 | 207000 | 207500 | 208000 | 206000 | 37478 |
| 425 | 20231218 | 142900 | 1635627864100 | 207500 | 208500 | 209000 | 207500 | 12970 |
| 426 | 20231218 | 142800 | 1632928846600 | 208500 | 210000 | 210000 | 208000 | 16196 |
| 427 | 20231218 | 142700 | 1629548705600 | 209500 | 210500 | 211000 | 209000 | 12640 |
| 428 | 20231218 | 142600 | 1626894486600 | 210500 | 211000 | 211000 | 210500 | 2734 |
| 429 | 20231218 | 142500 | 1626318027100 | 210500 | 211000 | 211000 | 210000 | 5400 |
| 430 | 20231218 | 142400 | 1625181008100 | 211000 | 211500 | 211500 | 210000 | 11465 |
| 431 | 20231218 | 142300 | 1622763416100 | 211500 | 210000 | 211500 | 209500 | 17231 |
| 432 | 20231218 | 142200 | 1619139162600 | 210000 | 209500 | 210000 | 208500 | 6359 |
| 433 | 20231218 | 142100 | 1617806081100 | 209000 | 209000 | 209500 | 208500 | 7347 |
| 434 | 20231218 | 142000 | 1616269914600 | 209500 | 208500 | 209500 | 208500 | 5889 |
| 435 | 20231218 | 141900 | 1615039185600 | 208500 | 209500 | 209500 | 208000 | 23835 |
| 436 | 20231218 | 141800 | 1610068123100 | 209500 | 209500 | 210000 | 209000 | 9115 |
| 437 | 20231218 | 141700 | 1608157881100 | 210000 | 211000 | 211000 | 209500 | 8058 |
| 438 | 20231218 | 141600 | 1606465658100 | 210500 | 210000 | 211000 | 209500 | 8676 |
| 439 | 20231218 | 141500 | 1604642086100 | 210000 | 210000 | 210000 | 209000 | 8147 |
| 440 | 20231218 | 141400 | 1602935108600 | 209500 | 210000 | 211000 | 209500 | 8611 |
| 441 | 20231218 | 141300 | 1601124165600 | 210000 | 209500 | 210000 | 209000 | 11834 |
| 442 | 20231218 | 141200 | 1598646637100 | 209000 | 210000 | 210500 | 209000 | 11947 |
| 443 | 20231218 | 141100 | 1596139943600 | 210000 | 211000 | 211500 | 209000 | 19652 |
| 444 | 20231218 | 141000 | 1592007969600 | 211000 | 213000 | 213000 | 211000 | 20425 |
| 445 | 20231218 | 140900 | 1587676840600 | 213000 | 211500 | 213000 | 211500 | 18681 |
| 446 | 20231218 | 140800 | 1583710800100 | 211500 | 211500 | 212000 | 211000 | 22337 |
| 447 | 20231218 | 140700 | 1578981050600 | 211500 | 210000 | 212000 | 209500 | 34237 |
| 448 | 20231218 | 140600 | 1571763011100 | 210000 | 209000 | 210500 | 208000 | 31466 |
| 449 | 20231218 | 140500 | 1565176909100 | 208500 | 209500 | 209500 | 206500 | 69458 |
| 450 | 20231218 | 140400 | 1550742494600 | 209500 | 210000 | 210500 | 208000 | 24557 |
| 451 | 20231218 | 140300 | 1545607563100 | 209500 | 211000 | 211000 | 208000 | 70785 |
| 452 | 20231218 | 140200 | 1530774824600 | 210500 | 213000 | 213000 | 210500 | 21072 |
| 453 | 20231218 | 140100 | 1526312680100 | 213500 | 212000 | 213500 | 212000 | 7782 |
| 454 | 20231218 | 140000 | 1524654712100 | 212500 | 212000 | 212500 | 211500 | 10522 |
| 455 | 20231218 | 135900 | 1522424348100 | 212000 | 213500 | 213500 | 211500 | 15776 |
| 456 | 20231218 | 135800 | 1519073122600 | 213500 | 214000 | 214000 | 213000 | 15353 |
| 457 | 20231218 | 135700 | 1515792950100 | 214000 | 213500 | 214500 | 213000 | 15164 |
| 458 | 20231218 | 135600 | 1512550627600 | 213500 | 212500 | 213500 | 212500 | 21698 |
| 459 | 20231218 | 135500 | 1507927528600 | 213000 | 212500 | 213000 | 210500 | 52726 |
| 460 | 20231218 | 135400 | 1496776116100 | 212000 | 212500 | 213000 | 212000 | 22450 |
| 461 | 20231218 | 135300 | 1492005534600 | 212500 | 214000 | 214500 | 212500 | 26305 |
| 462 | 20231218 | 135200 | 1486395852600 | 214500 | 214500 | 215000 | 213500 | 17196 |
| 463 | 20231218 | 135100 | 1482713538600 | 215000 | 215000 | 215500 | 214500 | 8532 |
| 464 | 20231218 | 135000 | 1480878856100 | 215000 | 216000 | 216000 | 215000 | 9008 |
| 465 | 20231218 | 134900 | 1478938572100 | 216000 | 216000 | 216000 | 215500 | 2232 |
| 466 | 20231218 | 134800 | 1478457247600 | 216000 | 215500 | 216000 | 215500 | 2254 |
| 467 | 20231218 | 134700 | 1477970940600 | 215500 | 215500 | 216000 | 215500 | 3686 |
| 468 | 20231218 | 134600 | 1477175925100 | 215500 | 215500 | 216000 | 215000 | 6884 |
| 469 | 20231218 | 134500 | 1475692757600 | 215000 | 216500 | 216500 | 215000 | 11337 |
| 470 | 20231218 | 134400 | 1473246554600 | 216500 | 216500 | 217000 | 216000 | 14656 |
| 471 | 20231218 | 134300 | 1470074177600 | 216500 | 213500 | 216500 | 213500 | 29087 |
| 472 | 20231218 | 134200 | 1463823246600 | 214000 | 216000 | 216000 | 213500 | 29628 |
| 473 | 20231218 | 134100 | 1457460422100 | 215500 | 217500 | 217500 | 215500 | 28142 |
| 474 | 20231218 | 134000 | 1451365395100 | 217500 | 217000 | 217500 | 217000 | 3871 |
| 475 | 20231218 | 133900 | 1450524750100 | 217500 | 217000 | 217500 | 217000 | 6457 |
| 476 | 20231218 | 133800 | 1449122713100 | 217000 | 217500 | 218000 | 217000 | 18569 |
| 477 | 20231218 | 133700 | 1445081570100 | 218000 | 217500 | 218000 | 217500 | 7708 |
| 478 | 20231218 | 133600 | 1443404083100 | 218000 | 218500 | 219000 | 217500 | 31842 |
| 479 | 20231218 | 133500 | 1436455788100 | 218500 | 218500 | 219000 | 218000 | 56140 |
| 480 | 20231218 | 133400 | 1424183844100 | 218000 | 218000 | 218500 | 217500 | 21678 |
| 481 | 20231218 | 133300 | 1419460186100 | 218000 | 217500 | 218000 | 217000 | 6283 |
| 482 | 20231218 | 133200 | 1418093805100 | 217500 | 218000 | 218000 | 217000 | 11535 |
| 483 | 20231218 | 133100 | 1415584091100 | 218000 | 217000 | 218000 | 217000 | 10099 |
| 484 | 20231218 | 133000 | 1413386571600 | 217500 | 218000 | 218000 | 217000 | 8937 |
| 485 | 20231218 | 132900 | 1411443174100 | 218000 | 217500 | 218500 | 217000 | 14949 |
| 486 | 20231218 | 132800 | 1408188094600 | 218000 | 217500 | 218000 | 217000 | 22628 |
| 487 | 20231218 | 132700 | 1403267501100 | 217500 | 217500 | 217500 | 217000 | 9073 |
| 488 | 20231218 | 132600 | 1401297155600 | 217500 | 217500 | 218500 | 217000 | 26861 |
| 489 | 20231218 | 132500 | 1395439483600 | 218000 | 216500 | 218000 | 216500 | 25101 |
| 490 | 20231218 | 132400 | 1389982931600 | 216500 | 216500 | 217000 | 216500 | 11960 |
| 491 | 20231218 | 132300 | 1387391003100 | 216500 | 216500 | 217500 | 216000 | 28123 |
| 492 | 20231218 | 132200 | 1381288246100 | 217000 | 216500 | 217000 | 216000 | 21236 |
| 493 | 20231218 | 132100 | 1376690911600 | 217000 | 217000 | 217500 | 216500 | 35850 |
| 494 | 20231218 | 132000 | 1368908841100 | 217000 | 212500 | 217500 | 212000 | 112258 |
| 495 | 20231218 | 131900 | 1344740477600 | 212000 | 212000 | 212500 | 211500 | 6486 |
| 496 | 20231218 | 131800 | 1343364591100 | 211500 | 212000 | 212500 | 211500 | 5176 |
| 497 | 20231218 | 131700 | 1342267518600 | 212500 | 213000 | 213000 | 212000 | 8014 |
| 498 | 20231218 | 131600 | 1340564058600 | 213000 | 213000 | 213000 | 212500 | 5693 |
| 499 | 20231218 | 131500 | 1339353179100 | 213000 | 212500 | 213000 | 212000 | 5847 |
| 500 | 20231218 | 131400 | 1338109497600 | 212500 | 212000 | 212500 | 212000 | 4227 |
| 501 | 20231218 | 131300 | 1337212964600 | 212500 | 212500 | 212500 | 211500 | 4103 |
| 502 | 20231218 | 131200 | 1336342935600 | 212500 | 213000 | 213500 | 212000 | 12812 |
| 503 | 20231218 | 131100 | 1333614881100 | 213000 | 212500 | 213500 | 212500 | 34679 |
| 504 | 20231218 | 131000 | 1326224618100 | 212000 | 210500 | 212500 | 210500 | 21482 |
| 505 | 20231218 | 130900 | 1321680203100 | 211000 | 211000 | 211000 | 210500 | 1641 |
| 506 | 20231218 | 130800 | 1321334278100 | 210500 | 211000 | 211000 | 210500 | 2044 |
| 507 | 20231218 | 130700 | 1320903419600 | 211000 | 211000 | 211000 | 210500 | 4103 |
| 508 | 20231218 | 130600 | 1320038421600 | 211000 | 210500 | 211000 | 210500 | 2461 |
| 509 | 20231218 | 130500 | 1319519882600 | 210500 | 211000 | 211000 | 210500 | 2190 |
| 510 | 20231218 | 130400 | 1319058204100 | 211000 | 211000 | 211000 | 210500 | 4803 |
| 511 | 20231218 | 130300 | 1318046513100 | 210500 | 211000 | 211500 | 210500 | 5739 |
| 512 | 20231218 | 130200 | 1316836141600 | 211000 | 211500 | 212000 | 211000 | 2392 |
| 513 | 20231218 | 130100 | 1316330835600 | 211500 | 212000 | 212000 | 211000 | 3661 |
| 514 | 20231218 | 130000 | 1315556125100 | 212000 | 211000 | 212000 | 210500 | 7551 |
| 515 | 20231218 | 125900 | 1313959764600 | 210500 | 210500 | 211000 | 210500 | 3062 |
| 516 | 20231218 | 125800 | 1313314645600 | 210500 | 211000 | 211000 | 210000 | 10274 |
| 517 | 20231218 | 125700 | 1311152756100 | 210500 | 211000 | 211500 | 210500 | 10568 |
| 518 | 20231218 | 125600 | 1308925996100 | 211000 | 211500 | 212000 | 211000 | 8716 |
| 519 | 20231218 | 125500 | 1307084516100 | 211500 | 212000 | 212000 | 211500 | 4019 |
| 520 | 20231218 | 125400 | 1306233965100 | 211500 | 212500 | 212500 | 211500 | 5936 |
| 521 | 20231218 | 125300 | 1304975843600 | 212000 | 212000 | 212500 | 211500 | 5262 |
| 522 | 20231218 | 125200 | 1303859545100 | 212500 | 212000 | 212500 | 211500 | 7652 |
| 523 | 20231218 | 125100 | 1302237188100 | 211500 | 211000 | 212000 | 211000 | 7889 |
| 524 | 20231218 | 125000 | 1300568270600 | 211000 | 211000 | 211500 | 210500 | 7748 |
| 525 | 20231218 | 124900 | 1298933651600 | 210500 | 211000 | 211500 | 210500 | 6663 |
| 526 | 20231218 | 124800 | 1297529126600 | 211500 | 212000 | 212000 | 211000 | 6377 |
| 527 | 20231218 | 124700 | 1296181282100 | 212000 | 212500 | 212500 | 211500 | 8989 |
| 528 | 20231218 | 124600 | 1294274202600 | 212500 | 211500 | 212500 | 211000 | 12617 |
| 529 | 20231218 | 124500 | 1291597496100 | 211500 | 210500 | 211500 | 210500 | 7115 |
| 530 | 20231218 | 124400 | 1290096563600 | 211000 | 210500 | 211000 | 210500 | 5429 |
| 531 | 20231218 | 124300 | 1288953229100 | 210500 | 210500 | 211500 | 210500 | 8921 |
| 532 | 20231218 | 124200 | 1287073907600 | 211000 | 211000 | 211500 | 210500 | 12967 |
| 533 | 20231218 | 124100 | 1284338523100 | 211000 | 211500 | 211500 | 211000 | 8091 |
| 534 | 20231218 | 124000 | 1282630737600 | 211500 | 212000 | 212500 | 211000 | 9567 |
| 535 | 20231218 | 123900 | 1280606452100 | 212000 | 212000 | 212500 | 211500 | 7032 |
| 536 | 20231218 | 123800 | 1279115509600 | 212500 | 212000 | 212500 | 211500 | 7702 |
| 537 | 20231218 | 123700 | 1277481060600 | 212000 | 213000 | 213000 | 211000 | 19872 |
| 538 | 20231218 | 123600 | 1273272898100 | 212500 | 212000 | 213000 | 211500 | 11933 |
| 539 | 20231218 | 123500 | 1270737760600 | 212000 | 211500 | 212000 | 211500 | 8877 |
| 540 | 20231218 | 123400 | 1268858885100 | 211500 | 213500 | 214000 | 211500 | 28894 |
| 541 | 20231218 | 123300 | 1262710360600 | 213500 | 213000 | 213500 | 212500 | 11765 |
| 542 | 20231218 | 123200 | 1260201796100 | 213000 | 213000 | 214000 | 212500 | 45227 |
| 543 | 20231218 | 123100 | 1250553287100 | 213000 | 211000 | 213000 | 211000 | 33715 |
| 544 | 20231218 | 123000 | 1243396501600 | 211000 | 211500 | 212000 | 210500 | 16331 |
| 545 | 20231218 | 122900 | 1239948798100 | 211500 | 211500 | 212500 | 211000 | 33739 |
| 546 | 20231218 | 122800 | 1232797474100 | 211500 | 210000 | 212000 | 209500 | 33356 |
| 547 | 20231218 | 122700 | 1225768406100 | 209500 | 209000 | 210000 | 208500 | 19501 |
| 548 | 20231218 | 122600 | 1221688695600 | 208500 | 208500 | 209000 | 208000 | 4816 |
| 549 | 20231218 | 122500 | 1220684511100 | 208500 | 209000 | 209000 | 208000 | 3070 |
| 550 | 20231218 | 122400 | 1220044773100 | 208500 | 208500 | 209000 | 208000 | 7795 |
| 551 | 20231218 | 122300 | 1218421299100 | 208500 | 208500 | 209000 | 208000 | 7772 |
| 552 | 20231218 | 122200 | 1216799851100 | 209000 | 208500 | 209000 | 208500 | 3672 |
| 553 | 20231218 | 122100 | 1216033526100 | 208500 | 209500 | 209500 | 208500 | 16200 |
| 554 | 20231218 | 122000 | 1212645340100 | 209500 | 208000 | 209500 | 207500 | 20502 |
| 555 | 20231218 | 121900 | 1208374882600 | 207500 | 206000 | 208000 | 206000 | 14108 |
| 556 | 20231218 | 121800 | 1205458235600 | 206500 | 206500 | 206500 | 206000 | 5832 |
| 557 | 20231218 | 121700 | 1204255291100 | 206000 | 206500 | 206500 | 205000 | 23843 |
| 558 | 20231218 | 121600 | 1199348834600 | 206000 | 207000 | 207000 | 206000 | 8547 |
| 559 | 20231218 | 121500 | 1197584045100 | 207000 | 206000 | 207000 | 205500 | 18569 |
| 560 | 20231218 | 121400 | 1193752030600 | 206000 | 207000 | 207500 | 206000 | 21096 |
| 561 | 20231218 | 121300 | 1189394624600 | 207000 | 207500 | 208000 | 207000 | 8221 |
| 562 | 20231218 | 121200 | 1187691420600 | 208000 | 207000 | 208500 | 207000 | 14041 |
| 563 | 20231218 | 121100 | 1184777254600 | 207000 | 208500 | 208500 | 207000 | 16263 |
| 564 | 20231218 | 121000 | 1181401152600 | 208000 | 208500 | 209000 | 208000 | 6541 |
| 565 | 20231218 | 120900 | 1180037753600 | 208500 | 208500 | 209000 | 208000 | 6902 |
| 566 | 20231218 | 120800 | 1178600009100 | 208500 | 208500 | 209000 | 208000 | 7725 |
| 567 | 20231218 | 120700 | 1176989665100 | 209000 | 210000 | 210000 | 208500 | 10027 |
| 568 | 20231218 | 120600 | 1174892476100 | 210000 | 208500 | 210000 | 208000 | 12438 |
| 569 | 20231218 | 120500 | 1172293227600 | 208000 | 208000 | 208500 | 207000 | 24083 |
| 570 | 20231218 | 120400 | 1167287762100 | 208000 | 209500 | 209500 | 208000 | 17721 |
| 571 | 20231218 | 120300 | 1163588416100 | 209000 | 209000 | 209500 | 209000 | 6561 |
| 572 | 20231218 | 120200 | 1162216233100 | 209000 | 209500 | 210000 | 209000 | 12335 |
| 573 | 20231218 | 120100 | 1159633507100 | 210000 | 211000 | 211500 | 209500 | 18924 |
| 574 | 20231218 | 120000 | 1155651972600 | 211500 | 209500 | 211500 | 209000 | 18656 |
| 575 | 20231218 | 115900 | 1151726667600 | 209000 | 208500 | 210000 | 208000 | 13924 |
| 576 | 20231218 | 115800 | 1148815476100 | 208000 | 208500 | 209500 | 207000 | 28567 |
| 577 | 20231218 | 115700 | 1142878296600 | 208500 | 210500 | 211000 | 208000 | 37925 |
| 578 | 20231218 | 115600 | 1134924080100 | 210000 | 210000 | 210500 | 209000 | 23173 |
| 579 | 20231218 | 115500 | 1130064987600 | 210000 | 210500 | 210500 | 208000 | 37118 |
| 580 | 20231218 | 115400 | 1122303502100 | 210500 | 212500 | 213000 | 210000 | 46109 |
| 581 | 20231218 | 115300 | 1112580401100 | 212500 | 210000 | 213000 | 209500 | 76264 |
| 582 | 20231218 | 115200 | 1096489932600 | 210000 | 208000 | 210000 | 207500 | 55718 |
| 583 | 20231218 | 115100 | 1084825573100 | 208000 | 208500 | 208500 | 206500 | 48262 |
| 584 | 20231218 | 115000 | 1074803155100 | 208500 | 208500 | 209500 | 208000 | 58726 |
| 585 | 20231218 | 114900 | 1062549492100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 586 | 20231218 | 114800 | 1062549492100 | 208000 | 208000 | 208000 | 207500 | 8527 |
| 587 | 20231218 | 114700 | 1060775900100 | 208000 | 206500 | 208000 | 206500 | 39541 |
| 588 | 20231218 | 114600 | 1052571112100 | 207000 | 205500 | 207500 | 205500 | 46641 |
| 589 | 20231218 | 114500 | 1042929698600 | 205500 | 206000 | 206000 | 204500 | 23172 |
| 590 | 20231218 | 114400 | 1038174410600 | 206000 | 204500 | 206500 | 203500 | 61814 |
| 591 | 20231218 | 114300 | 1025491405100 | 204500 | 202500 | 204500 | 202000 | 18412 |
| 592 | 20231218 | 114200 | 1021745594600 | 202500 | 203000 | 203000 | 201000 | 35119 |
| 593 | 20231218 | 114100 | 1014651623100 | 203000 | 202500 | 204000 | 202500 | 22884 |
| 594 | 20231218 | 114000 | 1010004692100 | 203000 | 204500 | 205000 | 202500 | 52407 |
| 595 | 20231218 | 113900 | 999318062600 | 204500 | 203000 | 204500 | 202500 | 43340 |
| 596 | 20231218 | 113800 | 990491026600 | 202500 | 203000 | 203000 | 201500 | 27315 |
| 597 | 20231218 | 113700 | 984960758600 | 203000 | 203000 | 203500 | 201000 | 38886 |
| 598 | 20231218 | 113600 | 977105166600 | 203000 | 201000 | 203500 | 200500 | 57522 |
| 599 | 20231218 | 113500 | 965475556600 | 201000 | 199800 | 201500 | 199700 | 97706 |
| 600 | 20231218 | 113400 | 945891909000 | 199800 | 199300 | 199800 | 199200 | 24442 |
| 601 | 20231218 | 113300 | 941015003400 | 199300 | 199400 | 199400 | 199000 | 7744 |
| 602 | 20231218 | 113200 | 939472392900 | 199400 | 198900 | 199500 | 198800 | 27586 |
| 603 | 20231218 | 113100 | 933973767600 | 198900 | 198600 | 199000 | 198500 | 13076 |
| 604 | 20231218 | 113000 | 931373589700 | 198600 | 198500 | 198700 | 198400 | 6844 |
| 605 | 20231218 | 112900 | 930014900700 | 198500 | 198000 | 198800 | 197900 | 16552 |
| 606 | 20231218 | 112800 | 926734387800 | 197900 | 197900 | 198000 | 197700 | 6131 |
| 607 | 20231218 | 112700 | 925521341600 | 197900 | 198300 | 198400 | 197800 | 12455 |
| 608 | 20231218 | 112600 | 923054299000 | 198200 | 198400 | 199100 | 198200 | 19237 |
| 609 | 20231218 | 112500 | 919231192300 | 198400 | 197700 | 198600 | 197700 | 14511 |
| 610 | 20231218 | 112400 | 916354590500 | 197800 | 197900 | 198000 | 197400 | 9030 |
| 611 | 20231218 | 112300 | 914570110300 | 198000 | 198000 | 198300 | 197300 | 17138 |
| 612 | 20231218 | 112200 | 911181042900 | 197800 | 197100 | 198300 | 197000 | 27081 |
| 613 | 20231218 | 112100 | 905826683600 | 197100 | 198800 | 198900 | 197100 | 36377 |
| 614 | 20231218 | 112000 | 898625816400 | 198800 | 199600 | 199600 | 198500 | 29688 |
| 615 | 20231218 | 111900 | 892715103500 | 199600 | 199600 | 199900 | 198700 | 50669 |
| 616 | 20231218 | 111800 | 882604230200 | 199700 | 199000 | 199700 | 198800 | 70427 |
| 617 | 20231218 | 111700 | 868564599300 | 198900 | 197200 | 199000 | 197200 | 49825 |
| 618 | 20231218 | 111600 | 858682659300 | 197300 | 197500 | 198200 | 197200 | 49394 |
| 619 | 20231218 | 111500 | 848912396300 | 197500 | 197200 | 197900 | 197100 | 30885 |
| 620 | 20231218 | 111400 | 842811679500 | 197200 | 195800 | 197200 | 195800 | 34733 |
| 621 | 20231218 | 111300 | 835980122200 | 195800 | 196000 | 196500 | 195700 | 23142 |
| 622 | 20231218 | 111200 | 831441682900 | 195900 | 195700 | 196000 | 195500 | 17980 |
| 623 | 20231218 | 111100 | 827919804100 | 195600 | 194000 | 195600 | 193900 | 39469 |
| 624 | 20231218 | 111000 | 820236569000 | 193900 | 194000 | 194100 | 193900 | 6138 |
| 625 | 20231218 | 110900 | 819045837900 | 194000 | 194000 | 194100 | 193900 | 4655 |
| 626 | 20231218 | 110800 | 818142682800 | 194000 | 193800 | 194100 | 193600 | 7159 |
| 627 | 20231218 | 110700 | 816754298300 | 193800 | 193900 | 193900 | 193500 | 6753 |
| 628 | 20231218 | 110600 | 815446228100 | 193900 | 193400 | 194000 | 193400 | 7908 |
| 629 | 20231218 | 110500 | 813912738600 | 193500 | 192300 | 193800 | 192100 | 11902 |
| 630 | 20231218 | 110400 | 811616068100 | 192300 | 193100 | 193100 | 192000 | 33086 |
| 631 | 20231218 | 110300 | 805249887900 | 193100 | 193100 | 193400 | 193000 | 6431 |
| 632 | 20231218 | 110200 | 804007240600 | 193200 | 192800 | 193300 | 192800 | 11785 |
| 633 | 20231218 | 110100 | 801732911700 | 192900 | 193600 | 193700 | 192800 | 22417 |
| 634 | 20231218 | 110000 | 797401120900 | 193500 | 193700 | 193700 | 193500 | 8511 |
| 635 | 20231218 | 105900 | 795753653100 | 193700 | 193900 | 194000 | 193600 | 9574 |
| 636 | 20231218 | 105800 | 793898808900 | 193900 | 193900 | 194000 | 193800 | 5028 |
| 637 | 20231218 | 105700 | 792923881800 | 194000 | 194000 | 194000 | 193800 | 9401 |
| 638 | 20231218 | 105600 | 791101124800 | 194000 | 193700 | 194100 | 193700 | 7829 |
| 639 | 20231218 | 105500 | 789582922600 | 193700 | 193800 | 193900 | 193600 | 6909 |
| 640 | 20231218 | 105400 | 788244282300 | 193900 | 193900 | 194000 | 193600 | 9813 |
| 641 | 20231218 | 105300 | 786342888700 | 193900 | 194300 | 194500 | 193800 | 6426 |
| 642 | 20231218 | 105200 | 785095815800 | 194500 | 194000 | 194600 | 193900 | 6257 |
| 643 | 20231218 | 105100 | 783879821300 | 194000 | 193600 | 194000 | 193500 | 6495 |
| 644 | 20231218 | 105000 | 782621495000 | 193500 | 194200 | 194300 | 193400 | 12087 |
| 645 | 20231218 | 104900 | 780279241700 | 194300 | 194600 | 194900 | 194200 | 7004 |
| 646 | 20231218 | 104800 | 778916185300 | 194600 | 194700 | 195000 | 194600 | 8755 |
| 647 | 20231218 | 104700 | 777210249100 | 194700 | 194100 | 194700 | 194000 | 6840 |
| 648 | 20231218 | 104600 | 775880422600 | 194100 | 194200 | 194300 | 193200 | 9571 |
| 649 | 20231218 | 104500 | 774026683400 | 194200 | 194600 | 194700 | 194100 | 8354 |
| 650 | 20231218 | 104400 | 772402504300 | 194700 | 194900 | 195200 | 194500 | 11426 |
| 651 | 20231218 | 104300 | 770175498000 | 194900 | 194300 | 195000 | 194200 | 16434 |
| 652 | 20231218 | 104200 | 766975840400 | 194300 | 193000 | 194300 | 192800 | 9512 |
| 653 | 20231218 | 104100 | 765135069100 | 193200 | 193300 | 193300 | 192500 | 28092 |
| 654 | 20231218 | 104000 | 759717312800 | 193100 | 193100 | 193400 | 193000 | 13771 |
| 655 | 20231218 | 103900 | 757056565200 | 193000 | 193800 | 193900 | 193000 | 22105 |
| 656 | 20231218 | 103800 | 752780990600 | 193800 | 194400 | 194400 | 193800 | 17699 |
| 657 | 20231218 | 103700 | 749346044400 | 194400 | 194500 | 194600 | 194200 | 6955 |
| 658 | 20231218 | 103600 | 747994089600 | 194500 | 194200 | 194600 | 194100 | 7479 |
| 659 | 20231218 | 103500 | 746540943700 | 194100 | 194100 | 194200 | 194000 | 7113 |
| 660 | 20231218 | 103400 | 745160153600 | 194100 | 194200 | 194500 | 193800 | 16191 |
| 661 | 20231218 | 103300 | 742017582700 | 194200 | 194900 | 194900 | 194200 | 7228 |
| 662 | 20231218 | 103200 | 740611853200 | 194600 | 194700 | 195000 | 194100 | 10362 |
| 663 | 20231218 | 103100 | 738596407500 | 194800 | 194500 | 195400 | 194500 | 12161 |
| 664 | 20231218 | 103000 | 736225358200 | 194500 | 193700 | 194800 | 193600 | 14541 |
| 665 | 20231218 | 102900 | 733406234700 | 193800 | 195500 | 195500 | 193700 | 27203 |
| 666 | 20231218 | 102800 | 728117925000 | 195500 | 195200 | 195600 | 194900 | 22012 |
| 667 | 20231218 | 102700 | 723820128600 | 195300 | 194200 | 195900 | 194100 | 24924 |
| 668 | 20231218 | 102600 | 718950976500 | 194100 | 195500 | 195500 | 193400 | 52039 |
| 669 | 20231218 | 102500 | 708848335800 | 195400 | 196000 | 196800 | 195400 | 35705 |
| 670 | 20231218 | 102400 | 701846390100 | 195900 | 198300 | 198400 | 195500 | 50976 |
| 671 | 20231218 | 102300 | 691803890400 | 198400 | 197700 | 198400 | 197500 | 20097 |
| 672 | 20231218 | 102200 | 687823622500 | 197700 | 198300 | 198500 | 197500 | 22525 |
| 673 | 20231218 | 102100 | 683367888900 | 198400 | 198300 | 198400 | 197100 | 33961 |
| 674 | 20231218 | 102000 | 676654700800 | 198300 | 199200 | 199300 | 198200 | 38587 |
| 675 | 20231218 | 101900 | 668981648500 | 199200 | 198800 | 199300 | 198300 | 64346 |
| 676 | 20231218 | 101800 | 656174267600 | 198900 | 198600 | 198900 | 197600 | 44103 |
| 677 | 20231218 | 101700 | 647430057500 | 198600 | 198200 | 198800 | 196900 | 73874 |
| 678 | 20231218 | 101600 | 632799534400 | 198200 | 195400 | 198200 | 195300 | 96436 |
| 679 | 20231218 | 101500 | 613815801100 | 195300 | 194700 | 195400 | 193600 | 39504 |
| 680 | 20231218 | 101400 | 606122116700 | 194700 | 193700 | 195200 | 193600 | 35282 |
| 681 | 20231218 | 101300 | 599258010300 | 193800 | 193700 | 193800 | 193200 | 11323 |
| 682 | 20231218 | 101200 | 597067692000 | 193700 | 193900 | 194000 | 193400 | 13851 |
| 683 | 20231218 | 101100 | 594384774400 | 194000 | 193800 | 194200 | 193700 | 20576 |
| 684 | 20231218 | 101000 | 590394498900 | 193800 | 193200 | 194400 | 193100 | 15491 |
| 685 | 20231218 | 100900 | 587392385400 | 193200 | 195800 | 196000 | 192500 | 56776 |
| 686 | 20231218 | 100800 | 576398536700 | 195700 | 193100 | 195800 | 193100 | 89706 |
| 687 | 20231218 | 100700 | 558943333700 | 193200 | 192900 | 193200 | 192800 | 12095 |
| 688 | 20231218 | 100600 | 556609492700 | 192900 | 193400 | 193500 | 192700 | 14595 |
| 689 | 20231218 | 100500 | 553793345600 | 193400 | 193800 | 193800 | 193400 | 9126 |
| 690 | 20231218 | 100400 | 552026642500 | 193700 | 192900 | 194000 | 192800 | 13346 |
| 691 | 20231218 | 100300 | 549446008700 | 192800 | 193600 | 193800 | 192600 | 29176 |
| 692 | 20231218 | 100200 | 543813099100 | 193700 | 194100 | 194500 | 193600 | 25580 |
| 693 | 20231218 | 100100 | 538844849600 | 194100 | 193800 | 194100 | 193400 | 26044 |
| 694 | 20231218 | 100000 | 533798589300 | 193800 | 193300 | 193900 | 193100 | 21977 |
| 695 | 20231218 | 095900 | 529544786900 | 193200 | 193700 | 193800 | 192500 | 25858 |
| 696 | 20231218 | 095800 | 524551272800 | 193800 | 192700 | 194000 | 192100 | 59038 |
| 697 | 20231218 | 095700 | 513137470300 | 192700 | 191600 | 192700 | 191500 | 14179 |
| 698 | 20231218 | 095600 | 510411619100 | 191500 | 192800 | 193000 | 191000 | 28379 |
| 699 | 20231218 | 095500 | 504951201000 | 192900 | 191100 | 193000 | 191000 | 43640 |
| 700 | 20231218 | 095400 | 496566366800 | 191000 | 189800 | 191400 | 189800 | 18108 |
| 701 | 20231218 | 095300 | 493113788500 | 189800 | 190900 | 191300 | 189800 | 25169 |
| 702 | 20231218 | 095200 | 488317866200 | 191000 | 191400 | 191500 | 190600 | 11540 |
| 703 | 20231218 | 095100 | 486111960500 | 191500 | 190500 | 191700 | 190400 | 15596 |
| 704 | 20231218 | 095000 | 483128659800 | 190500 | 190100 | 190700 | 189100 | 27216 |
| 705 | 20231218 | 094900 | 477962415300 | 190200 | 191700 | 191700 | 190000 | 19419 |
| 706 | 20231218 | 094800 | 474259291600 | 191600 | 191600 | 192700 | 190800 | 40586 |
| 707 | 20231218 | 094700 | 466475857800 | 191600 | 189300 | 191600 | 188900 | 36302 |
| 708 | 20231218 | 094600 | 459570854800 | 189300 | 191100 | 191900 | 189000 | 67486 |
| 709 | 20231218 | 094500 | 446718155300 | 191000 | 192700 | 192900 | 190200 | 55764 |
| 710 | 20231218 | 094400 | 436042822800 | 192700 | 193000 | 193800 | 192500 | 45275 |
| 711 | 20231218 | 094300 | 427290759000 | 193200 | 194100 | 194200 | 191800 | 58687 |
| 712 | 20231218 | 094200 | 415978851400 | 194100 | 194900 | 195000 | 192300 | 59154 |
| 713 | 20231218 | 094100 | 404498842000 | 194800 | 190900 | 194900 | 190300 | 76223 |
| 714 | 20231218 | 094000 | 389812229500 | 190800 | 192000 | 193800 | 189000 | 101010 |
| 715 | 20231218 | 093900 | 370469380800 | 192000 | 189300 | 193000 | 189200 | 108853 |
| 716 | 20231218 | 093800 | 349732420400 | 188200 | 188200 | 188200 | 188200 | 0 |
| 717 | 20231218 | 093700 | 349732420400 | 188200 | 187800 | 188200 | 187800 | 9941 |
| 718 | 20231218 | 093600 | 347862627000 | 187800 | 187000 | 188100 | 187000 | 58858 |
| 719 | 20231218 | 093500 | 336811750800 | 187200 | 186500 | 187600 | 185000 | 64331 |
| 720 | 20231218 | 093400 | 324800710900 | 187000 | 184000 | 187300 | 183900 | 62783 |
| 721 | 20231218 | 093300 | 313141276400 | 184000 | 184300 | 184500 | 183600 | 25251 |
| 722 | 20231218 | 093200 | 308496630700 | 184400 | 183500 | 185000 | 183300 | 33136 |
| 723 | 20231218 | 093100 | 302394523700 | 183500 | 183400 | 184000 | 182500 | 39606 |
| 724 | 20231218 | 093000 | 295135329000 | 183400 | 184200 | 185900 | 182300 | 94411 |
| 725 | 20231218 | 092900 | 277714938000 | 184100 | 180900 | 184500 | 180800 | 92389 |
| 726 | 20231218 | 092800 | 260812074300 | 181000 | 180500 | 181000 | 180000 | 19618 |
| 727 | 20231218 | 092700 | 257272576400 | 180500 | 181400 | 181500 | 179500 | 45740 |
| 728 | 20231218 | 092600 | 249015671500 | 181500 | 180500 | 181700 | 180500 | 30679 |
| 729 | 20231218 | 092500 | 243457159000 | 180500 | 182000 | 182100 | 180300 | 44831 |
| 730 | 20231218 | 092400 | 235341417900 | 182000 | 182800 | 182900 | 179500 | 78748 |
| 731 | 20231218 | 092300 | 221040101400 | 182700 | 178800 | 182900 | 178700 | 138889 |
| 732 | 20231218 | 092200 | 195864964800 | 178800 | 178100 | 178800 | 177000 | 72999 |
| 733 | 20231218 | 092100 | 182876247800 | 178000 | 175200 | 178200 | 175100 | 53450 |
| 734 | 20231218 | 092000 | 173416247900 | 175100 | 175300 | 175300 | 174700 | 14835 |
| 735 | 20231218 | 091900 | 170820691700 | 175300 | 174800 | 175400 | 174700 | 11885 |
| 736 | 20231218 | 091800 | 168741094600 | 174800 | 175800 | 176300 | 174400 | 26504 |
| 737 | 20231218 | 091700 | 164098064700 | 175800 | 175400 | 176900 | 175200 | 47717 |
| 738 | 20231218 | 091600 | 155696286100 | 175500 | 174600 | 175500 | 174500 | 22806 |
| 739 | 20231218 | 091500 | 151700512200 | 174500 | 173800 | 174700 | 173600 | 15013 |
| 740 | 20231218 | 091400 | 149086997300 | 173700 | 174200 | 174300 | 173600 | 17229 |
| 741 | 20231218 | 091300 | 146092675600 | 173600 | 174800 | 174900 | 173600 | 28256 |
| 742 | 20231218 | 091200 | 141165267300 | 174800 | 175300 | 176400 | 174800 | 29842 |
| 743 | 20231218 | 091100 | 135925443600 | 175300 | 173900 | 175800 | 173700 | 28799 |
| 744 | 20231218 | 091000 | 130881776300 | 173900 | 174300 | 174300 | 173200 | 26318 |
| 745 | 20231218 | 090900 | 126309411700 | 174300 | 175800 | 175800 | 173000 | 54176 |
| 746 | 20231218 | 090800 | 116876284800 | 175700 | 176500 | 176500 | 175100 | 31506 |
| 747 | 20231218 | 090700 | 111343622500 | 176400 | 173800 | 176500 | 173700 | 35815 |
| 748 | 20231218 | 090600 | 105068039600 | 173700 | 176700 | 177000 | 173200 | 52973 |
| 749 | 20231218 | 090500 | 95807154800 | 176800 | 177600 | 178600 | 175900 | 77576 |
| 750 | 20231218 | 090400 | 82049437400 | 177600 | 175500 | 178000 | 173900 | 101695 |
| 751 | 20231218 | 090300 | 64161553100 | 175500 | 171500 | 175700 | 171100 | 47142 |
| 752 | 20231218 | 090200 | 55980011100 | 171100 | 174600 | 174700 | 170300 | 78994 |
| 753 | 20231218 | 090100 | 42349719600 | 174700 | 173500 | 177600 | 172200 | 118054 |
| 754 | 20231218 | 090000 | 21713869600 | 174000 | 171100 | 174100 | 170000 | 111862 |