42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 212900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 31613 |
| 3 | 20231218 | 212800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20231218 | 212700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20231218 | 212600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20231218 | 212500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20231218 | 212400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20231218 | 212300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20231218 | 212200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20231218 | 212100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20231218 | 212000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20231218 | 211900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20231218 | 211800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20231218 | 211700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20231218 | 211600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20231218 | 211500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20231218 | 211400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20231218 | 211300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20231218 | 211200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20231218 | 211100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20231218 | 211000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20231218 | 210900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20231218 | 210800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20231218 | 210700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20231218 | 210600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20231218 | 210500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20231218 | 210400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20231218 | 210300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20231218 | 210200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20231218 | 210100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20231218 | 210000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20231218 | 205900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 31613 |
| 33 | 20231218 | 205800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20231218 | 205700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20231218 | 205600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20231218 | 205500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20231218 | 205400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20231218 | 205300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20231218 | 205200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20231218 | 205100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20231218 | 205000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20231218 | 204900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20231218 | 204800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20231218 | 204700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20231218 | 204600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20231218 | 204500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20231218 | 204400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20231218 | 204300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20231218 | 204200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20231218 | 204100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20231218 | 204000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20231218 | 203900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20231218 | 203800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20231218 | 203700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20231218 | 203600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20231218 | 203500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20231218 | 203400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20231218 | 203300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20231218 | 203200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20231218 | 203100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20231218 | 203000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20231218 | 202900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 31613 |
| 63 | 20231218 | 202800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20231218 | 202700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20231218 | 202600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20231218 | 202500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20231218 | 202400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20231218 | 202300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20231218 | 202200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20231218 | 202100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20231218 | 202000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20231218 | 201900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20231218 | 201800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20231218 | 201700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20231218 | 201600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20231218 | 201500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20231218 | 201400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20231218 | 201300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20231218 | 201200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20231218 | 201100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20231218 | 201000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20231218 | 200900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20231218 | 200800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20231218 | 200700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20231218 | 200600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20231218 | 200500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20231218 | 200400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20231218 | 200300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20231218 | 200200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20231218 | 200100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20231218 | 200000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20231218 | 195900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 31613 |
| 93 | 20231218 | 195800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20231218 | 195700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20231218 | 195600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20231218 | 195500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20231218 | 195400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20231218 | 195300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20231218 | 195200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20231218 | 195100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20231218 | 195000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20231218 | 194900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20231218 | 194800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20231218 | 194700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20231218 | 194600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20231218 | 194500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20231218 | 194400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20231218 | 194300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20231218 | 194200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20231218 | 194100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20231218 | 194000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20231218 | 193900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20231218 | 193800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20231218 | 193700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20231218 | 193600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20231218 | 193500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20231218 | 193400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20231218 | 193300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20231218 | 193200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20231218 | 193100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20231218 | 193000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20231218 | 192900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 31613 |
| 123 | 20231218 | 192800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20231218 | 192700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20231218 | 192600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20231218 | 192500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20231218 | 192400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20231218 | 192300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20231218 | 192200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20231218 | 192100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20231218 | 192000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20231218 | 191900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20231218 | 191800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20231218 | 191700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20231218 | 191600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20231218 | 191500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20231218 | 191400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20231218 | 191300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20231218 | 191200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20231218 | 191100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20231218 | 191000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20231218 | 190900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20231218 | 190800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20231218 | 190700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20231218 | 190600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20231218 | 190500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20231218 | 190400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20231218 | 190300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20231218 | 190200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20231218 | 190100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20231218 | 190000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20231218 | 185900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 31613 |
| 153 | 20231218 | 185800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20231218 | 185700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20231218 | 185600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20231218 | 185500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20231218 | 185400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20231218 | 185300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20231218 | 185200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20231218 | 185100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20231218 | 185000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20231218 | 184900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20231218 | 184800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20231218 | 184700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20231218 | 184600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20231218 | 184500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20231218 | 184400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20231218 | 184300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20231218 | 184200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20231218 | 184100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20231218 | 184000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20231218 | 183900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20231218 | 183800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20231218 | 183700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20231218 | 183600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20231218 | 183500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20231218 | 183400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20231218 | 183300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20231218 | 183200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20231218 | 183100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20231218 | 183000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20231218 | 182900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 31613 |
| 183 | 20231218 | 182800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20231218 | 182700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20231218 | 182600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20231218 | 182500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20231218 | 182400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20231218 | 182300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20231218 | 182200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20231218 | 182100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20231218 | 182000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20231218 | 181900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20231218 | 181800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20231218 | 181700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20231218 | 181600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 196 | 20231218 | 181500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20231218 | 181400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20231218 | 181300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20231218 | 181200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 200 | 20231218 | 181100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 201 | 20231218 | 181000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 202 | 20231218 | 180900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 203 | 20231218 | 180800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 204 | 20231218 | 180700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 205 | 20231218 | 180600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 206 | 20231218 | 180500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 207 | 20231218 | 180400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 208 | 20231218 | 180300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 209 | 20231218 | 180200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 210 | 20231218 | 180100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 211 | 20231218 | 180000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 212 | 20231218 | 175900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 31613 |
| 213 | 20231218 | 175800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 214 | 20231218 | 175700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 215 | 20231218 | 175600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 216 | 20231218 | 175500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 217 | 20231218 | 175400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 218 | 20231218 | 175300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 219 | 20231218 | 175200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 220 | 20231218 | 175100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 221 | 20231218 | 175000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 222 | 20231218 | 174900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 223 | 20231218 | 174800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 224 | 20231218 | 174700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 225 | 20231218 | 174600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 226 | 20231218 | 174500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 227 | 20231218 | 174400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 228 | 20231218 | 174300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 229 | 20231218 | 174200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 230 | 20231218 | 174100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 231 | 20231218 | 174000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 232 | 20231218 | 173900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 233 | 20231218 | 173800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 234 | 20231218 | 173700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 235 | 20231218 | 173600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 236 | 20231218 | 173500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 237 | 20231218 | 173400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 238 | 20231218 | 173300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 239 | 20231218 | 173200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 240 | 20231218 | 173100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 241 | 20231218 | 173000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 242 | 20231218 | 172900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 31613 |
| 243 | 20231218 | 172800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 244 | 20231218 | 172700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 245 | 20231218 | 172600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 246 | 20231218 | 172500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 247 | 20231218 | 172400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 248 | 20231218 | 172300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 249 | 20231218 | 172200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 250 | 20231218 | 172100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 251 | 20231218 | 172000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 252 | 20231218 | 171900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 253 | 20231218 | 171800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 254 | 20231218 | 171700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 255 | 20231218 | 171600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 256 | 20231218 | 171500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 257 | 20231218 | 171400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 258 | 20231218 | 171300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 259 | 20231218 | 171200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 260 | 20231218 | 171100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 261 | 20231218 | 171000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 262 | 20231218 | 170900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 263 | 20231218 | 170800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 264 | 20231218 | 170700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 265 | 20231218 | 170600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 266 | 20231218 | 170500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 267 | 20231218 | 170400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 268 | 20231218 | 170300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 269 | 20231218 | 170200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 270 | 20231218 | 170100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 271 | 20231218 | 170000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 272 | 20231218 | 165900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 31613 |
| 273 | 20231218 | 165800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 274 | 20231218 | 165700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 275 | 20231218 | 165600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 276 | 20231218 | 165500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 277 | 20231218 | 165400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 278 | 20231218 | 165300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 279 | 20231218 | 165200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 280 | 20231218 | 165100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 281 | 20231218 | 165000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 282 | 20231218 | 164900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 283 | 20231218 | 164800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 284 | 20231218 | 164700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 285 | 20231218 | 164600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 286 | 20231218 | 164500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 287 | 20231218 | 164400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 288 | 20231218 | 164300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 289 | 20231218 | 164200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 290 | 20231218 | 164100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 291 | 20231218 | 164000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 292 | 20231218 | 163900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 293 | 20231218 | 163800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 294 | 20231218 | 163700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 295 | 20231218 | 163600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 296 | 20231218 | 163500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 297 | 20231218 | 163400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 298 | 20231218 | 163300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 299 | 20231218 | 163200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 300 | 20231218 | 163100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 301 | 20231218 | 163000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 302 | 20231218 | 162900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 31613 |
| 303 | 20231218 | 162800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 304 | 20231218 | 162700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 305 | 20231218 | 162600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 306 | 20231218 | 162500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 307 | 20231218 | 162400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 308 | 20231218 | 162300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 309 | 20231218 | 162200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 310 | 20231218 | 162100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 311 | 20231218 | 162000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 312 | 20231218 | 161900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 313 | 20231218 | 161800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 314 | 20231218 | 161700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 315 | 20231218 | 161600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 316 | 20231218 | 161500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 317 | 20231218 | 161400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 318 | 20231218 | 161300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 319 | 20231218 | 161200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 320 | 20231218 | 161100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 321 | 20231218 | 161000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 322 | 20231218 | 160900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 323 | 20231218 | 160800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 324 | 20231218 | 160700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 325 | 20231218 | 160600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 326 | 20231218 | 160500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 327 | 20231218 | 160400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 328 | 20231218 | 160300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 329 | 20231218 | 160200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 330 | 20231218 | 160100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 331 | 20231218 | 160000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 332 | 20231218 | 155900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 31613 |
| 333 | 20231218 | 155800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 334 | 20231218 | 155700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 335 | 20231218 | 155600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 336 | 20231218 | 155500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 337 | 20231218 | 155400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 338 | 20231218 | 155300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 339 | 20231218 | 155200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 340 | 20231218 | 155100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 341 | 20231218 | 155000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 342 | 20231218 | 154900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 343 | 20231218 | 154800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 344 | 20231218 | 154700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 345 | 20231218 | 154600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 346 | 20231218 | 154500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 347 | 20231218 | 154400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 348 | 20231218 | 154300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 349 | 20231218 | 154200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 350 | 20231218 | 154100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 351 | 20231218 | 154000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 352 | 20231218 | 153900 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 353 | 20231218 | 153800 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 354 | 20231218 | 153700 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 355 | 20231218 | 153600 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 356 | 20231218 | 153500 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 357 | 20231218 | 153400 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 358 | 20231218 | 153300 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 359 | 20231218 | 153200 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 360 | 20231218 | 153100 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 361 | 20231218 | 153000 | 169063924250 | 29900 | 29900 | 29900 | 29900 | 31613 |
| 362 | 20231218 | 152900 | 168118695550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 363 | 20231218 | 152800 | 168118695550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 364 | 20231218 | 152700 | 168118695550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 365 | 20231218 | 152600 | 168118695550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 366 | 20231218 | 152500 | 168118695550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 367 | 20231218 | 152400 | 168118695550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 368 | 20231218 | 152300 | 168118695550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 369 | 20231218 | 152200 | 168118695550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 370 | 20231218 | 152100 | 168118695550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 371 | 20231218 | 152000 | 168118695550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 372 | 20231218 | 151900 | 168118695550 | 30000 | 30000 | 30000 | 29900 | 15931 |
| 373 | 20231218 | 151800 | 167641377200 | 30000 | 30000 | 30050 | 30000 | 6863 |
| 374 | 20231218 | 151700 | 167435463800 | 30000 | 29900 | 30050 | 29900 | 11602 |
| 375 | 20231218 | 151600 | 167087397700 | 29950 | 30000 | 30000 | 29850 | 6867 |
| 376 | 20231218 | 151500 | 166881923000 | 30000 | 30100 | 30100 | 29950 | 6020 |
| 377 | 20231218 | 151400 | 166701263050 | 30100 | 29950 | 30100 | 29900 | 6232 |
| 378 | 20231218 | 151300 | 166514213500 | 29950 | 29900 | 30000 | 29800 | 16234 |
| 379 | 20231218 | 151200 | 166029451700 | 29850 | 30050 | 30100 | 29850 | 17748 |
| 380 | 20231218 | 151100 | 165497857750 | 30050 | 30050 | 30100 | 30000 | 4253 |
| 381 | 20231218 | 151000 | 165370029650 | 30050 | 30050 | 30100 | 30000 | 5377 |
| 382 | 20231218 | 150900 | 165208446400 | 30100 | 30150 | 30150 | 30050 | 3204 |
| 383 | 20231218 | 150800 | 165112008400 | 30150 | 30150 | 30150 | 30100 | 2013 |
| 384 | 20231218 | 150700 | 165051393700 | 30100 | 30050 | 30150 | 30050 | 4131 |
| 385 | 20231218 | 150600 | 164927063200 | 30050 | 30100 | 30100 | 30000 | 3566 |
| 386 | 20231218 | 150500 | 164819843650 | 30050 | 30250 | 30250 | 30050 | 4352 |
| 387 | 20231218 | 150400 | 164688601750 | 30200 | 30100 | 30250 | 30050 | 10550 |
| 388 | 20231218 | 150300 | 164370377750 | 30100 | 30050 | 30100 | 29900 | 27898 |
| 389 | 20231218 | 150200 | 163533587750 | 30000 | 30150 | 30150 | 30000 | 25565 |
| 390 | 20231218 | 150100 | 162765698500 | 30100 | 30150 | 30150 | 30100 | 4560 |
| 391 | 20231218 | 150000 | 162628409500 | 30150 | 30200 | 30200 | 30100 | 4165 |
| 392 | 20231218 | 145900 | 162502837450 | 30200 | 30150 | 30200 | 30100 | 3248 |
| 393 | 20231218 | 145800 | 162404919500 | 30150 | 30200 | 30200 | 30100 | 4483 |
| 394 | 20231218 | 145700 | 162269749300 | 30150 | 30250 | 30300 | 30150 | 5582 |
| 395 | 20231218 | 145600 | 162101114600 | 30250 | 30200 | 30300 | 30200 | 6227 |
| 396 | 20231218 | 145500 | 161912745100 | 30250 | 30150 | 30300 | 30100 | 11479 |
| 397 | 20231218 | 145400 | 161566387700 | 30100 | 30300 | 30300 | 30100 | 14404 |
| 398 | 20231218 | 145300 | 161132122300 | 30300 | 30300 | 30350 | 30250 | 4272 |
| 399 | 20231218 | 145200 | 161002715000 | 30300 | 30250 | 30350 | 30200 | 6575 |
| 400 | 20231218 | 145100 | 160803776600 | 30200 | 30300 | 30350 | 30100 | 27344 |
| 401 | 20231218 | 145000 | 159977704750 | 30350 | 30400 | 30450 | 30350 | 6176 |
| 402 | 20231218 | 144900 | 159790103350 | 30450 | 30450 | 30500 | 30450 | 3390 |
| 403 | 20231218 | 144800 | 159686862850 | 30500 | 30500 | 30500 | 30450 | 1796 |
| 404 | 20231218 | 144700 | 159632149400 | 30500 | 30500 | 30500 | 30450 | 1155 |
| 405 | 20231218 | 144600 | 159596948600 | 30500 | 30500 | 30550 | 30450 | 3626 |
| 406 | 20231218 | 144500 | 159486302500 | 30550 | 30450 | 30550 | 30400 | 5264 |
| 407 | 20231218 | 144400 | 159325934650 | 30450 | 30350 | 30450 | 30300 | 6393 |
| 408 | 20231218 | 144300 | 159131858950 | 30300 | 30450 | 30450 | 30300 | 13275 |
| 409 | 20231218 | 144200 | 158728739850 | 30450 | 30450 | 30500 | 30400 | 5960 |
| 410 | 20231218 | 144100 | 158547297650 | 30500 | 30500 | 30550 | 30500 | 3924 |
| 411 | 20231218 | 144000 | 158427588950 | 30550 | 30450 | 30550 | 30450 | 2654 |
| 412 | 20231218 | 143900 | 158346708150 | 30450 | 30500 | 30550 | 30450 | 5500 |
| 413 | 20231218 | 143800 | 158179060300 | 30500 | 30600 | 30650 | 30400 | 20693 |
| 414 | 20231218 | 143700 | 157547741400 | 30600 | 30650 | 30700 | 30600 | 5507 |
| 415 | 20231218 | 143600 | 157379109000 | 30650 | 30700 | 30700 | 30600 | 3984 |
| 416 | 20231218 | 143500 | 157256992850 | 30650 | 30750 | 30750 | 30650 | 2029 |
| 417 | 20231218 | 143400 | 157194714550 | 30750 | 30750 | 30750 | 30700 | 2430 |
| 418 | 20231218 | 143300 | 157120099800 | 30700 | 30650 | 30750 | 30600 | 7726 |
| 419 | 20231218 | 143200 | 156883245350 | 30700 | 30800 | 30800 | 30650 | 10987 |
| 420 | 20231218 | 143100 | 156545855550 | 30800 | 30800 | 30800 | 30750 | 1000 |
| 421 | 20231218 | 143000 | 156515072950 | 30800 | 30750 | 30800 | 30700 | 1432 |
| 422 | 20231218 | 142900 | 156471041650 | 30750 | 30750 | 30750 | 30700 | 2074 |
| 423 | 20231218 | 142800 | 156407280650 | 30800 | 30750 | 30800 | 30750 | 1062 |
| 424 | 20231218 | 142700 | 156374620700 | 30750 | 30700 | 30750 | 30700 | 1087 |
| 425 | 20231218 | 142600 | 156341209100 | 30700 | 30750 | 30800 | 30700 | 2595 |
| 426 | 20231218 | 142500 | 156261466500 | 30750 | 30750 | 30800 | 30750 | 893 |
| 427 | 20231218 | 142400 | 156234004400 | 30750 | 30900 | 30900 | 30700 | 6523 |
| 428 | 20231218 | 142300 | 156033462750 | 30900 | 30800 | 30900 | 30800 | 2054 |
| 429 | 20231218 | 142200 | 155970112800 | 30800 | 30800 | 30850 | 30750 | 3409 |
| 430 | 20231218 | 142100 | 155865092950 | 30800 | 30700 | 30850 | 30700 | 4050 |
| 431 | 20231218 | 142000 | 155740478100 | 30750 | 30850 | 30900 | 30650 | 16641 |
| 432 | 20231218 | 141900 | 155228371050 | 30850 | 30900 | 30950 | 30850 | 2851 |
| 433 | 20231218 | 141800 | 155140276400 | 30900 | 30950 | 30950 | 30850 | 1649 |
| 434 | 20231218 | 141700 | 155089331550 | 30950 | 30900 | 30950 | 30900 | 2446 |
| 435 | 20231218 | 141600 | 155013735250 | 30950 | 30950 | 31000 | 30850 | 7359 |
| 436 | 20231218 | 141500 | 154786267650 | 30900 | 31050 | 31050 | 30850 | 9357 |
| 437 | 20231218 | 141400 | 154496705050 | 31000 | 31100 | 31100 | 31000 | 2786 |
| 438 | 20231218 | 141300 | 154410197350 | 31100 | 31200 | 31200 | 31100 | 2516 |
| 439 | 20231218 | 141200 | 154331863800 | 31200 | 31200 | 31200 | 31150 | 1640 |
| 440 | 20231218 | 141100 | 154280743300 | 31200 | 31100 | 31200 | 31050 | 4970 |
| 441 | 20231218 | 141000 | 154125941550 | 31050 | 31100 | 31100 | 31000 | 4315 |
| 442 | 20231218 | 140900 | 153991973950 | 31100 | 31100 | 31150 | 31050 | 2459 |
| 443 | 20231218 | 140800 | 153915554600 | 31150 | 31100 | 31150 | 31050 | 3648 |
| 444 | 20231218 | 140700 | 153802080000 | 31100 | 31200 | 31250 | 31100 | 8282 |
| 445 | 20231218 | 140600 | 153544222750 | 31200 | 31200 | 31250 | 31150 | 2991 |
| 446 | 20231218 | 140500 | 153450895250 | 31200 | 31100 | 31300 | 31100 | 9546 |
| 447 | 20231218 | 140400 | 153153015800 | 31150 | 31100 | 31150 | 31050 | 2903 |
| 448 | 20231218 | 140300 | 153062699450 | 31100 | 31150 | 31200 | 31100 | 4435 |
| 449 | 20231218 | 140200 | 152924701850 | 31200 | 31200 | 31300 | 31150 | 6201 |
| 450 | 20231218 | 140100 | 152731104000 | 31150 | 31300 | 31350 | 31100 | 12511 |
| 451 | 20231218 | 140000 | 152340170450 | 31300 | 31100 | 31400 | 31050 | 28921 |
| 452 | 20231218 | 135900 | 151435256800 | 31100 | 30900 | 31100 | 30900 | 8252 |
| 453 | 20231218 | 135800 | 151179318950 | 30950 | 30900 | 30950 | 30850 | 4199 |
| 454 | 20231218 | 135700 | 151049587450 | 30900 | 30900 | 30950 | 30850 | 2364 |
| 455 | 20231218 | 135600 | 150976566300 | 30900 | 30950 | 30950 | 30900 | 783 |
| 456 | 20231218 | 135500 | 150952368700 | 30900 | 30900 | 30950 | 30850 | 2767 |
| 457 | 20231218 | 135400 | 150866884750 | 30900 | 31000 | 31000 | 30900 | 2614 |
| 458 | 20231218 | 135300 | 150785992500 | 31000 | 30950 | 31000 | 30900 | 3214 |
| 459 | 20231218 | 135200 | 150686460300 | 30950 | 30900 | 30950 | 30850 | 2442 |
| 460 | 20231218 | 135100 | 150610946000 | 30900 | 30950 | 30950 | 30900 | 1156 |
| 461 | 20231218 | 135000 | 150575182800 | 31000 | 31000 | 31000 | 30900 | 2712 |
| 462 | 20231218 | 134900 | 150491256400 | 31000 | 30950 | 31000 | 30900 | 3558 |
| 463 | 20231218 | 134800 | 150381135350 | 30950 | 30900 | 30950 | 30850 | 1281 |
| 464 | 20231218 | 134700 | 150341552450 | 30850 | 30950 | 30950 | 30850 | 2273 |
| 465 | 20231218 | 134600 | 150271351050 | 30950 | 30900 | 31000 | 30900 | 2743 |
| 466 | 20231218 | 134500 | 150186511950 | 30950 | 31050 | 31050 | 30950 | 2746 |
| 467 | 20231218 | 134400 | 150101453650 | 31000 | 31100 | 31100 | 31000 | 3193 |
| 468 | 20231218 | 134300 | 150002401450 | 31050 | 31150 | 31200 | 31000 | 4670 |
| 469 | 20231218 | 134200 | 149857139950 | 31150 | 31200 | 31250 | 31100 | 8662 |
| 470 | 20231218 | 134100 | 149587238700 | 31200 | 31000 | 31200 | 30950 | 11720 |
| 471 | 20231218 | 134000 | 149222775700 | 31000 | 31000 | 31000 | 30850 | 7002 |
| 472 | 20231218 | 133900 | 149006111550 | 30950 | 30950 | 31000 | 30900 | 3390 |
| 473 | 20231218 | 133800 | 148901173850 | 30950 | 30800 | 30950 | 30750 | 4985 |
| 474 | 20231218 | 133700 | 148747419000 | 30800 | 30800 | 30800 | 30750 | 518 |
| 475 | 20231218 | 133600 | 148731476250 | 30750 | 30800 | 30800 | 30750 | 469 |
| 476 | 20231218 | 133500 | 148717039900 | 30800 | 30750 | 30800 | 30700 | 1577 |
| 477 | 20231218 | 133400 | 148668559550 | 30750 | 30700 | 30800 | 30700 | 1944 |
| 478 | 20231218 | 133300 | 148608802650 | 30750 | 30800 | 30800 | 30700 | 3815 |
| 479 | 20231218 | 133200 | 148491454200 | 30800 | 30800 | 30800 | 30750 | 1660 |
| 480 | 20231218 | 133100 | 148440350000 | 30800 | 30750 | 30800 | 30700 | 2818 |
| 481 | 20231218 | 133000 | 148353699700 | 30750 | 30750 | 30750 | 30700 | 995 |
| 482 | 20231218 | 132900 | 148323133500 | 30750 | 30800 | 30800 | 30700 | 5361 |
| 483 | 20231218 | 132800 | 148158464000 | 30800 | 30700 | 30800 | 30650 | 3686 |
| 484 | 20231218 | 132700 | 148045234700 | 30700 | 30700 | 30700 | 30650 | 2765 |
| 485 | 20231218 | 132600 | 147960459000 | 30700 | 30850 | 30850 | 30700 | 8778 |
| 486 | 20231218 | 132500 | 147690650600 | 30850 | 30850 | 30850 | 30750 | 2047 |
| 487 | 20231218 | 132400 | 147627623300 | 30800 | 30800 | 30850 | 30750 | 2290 |
| 488 | 20231218 | 132300 | 147557082350 | 30850 | 30850 | 30850 | 30750 | 4577 |
| 489 | 20231218 | 132200 | 147416111550 | 30850 | 30850 | 30850 | 30800 | 2209 |
| 490 | 20231218 | 132100 | 147348014450 | 30800 | 30800 | 30850 | 30800 | 1769 |
| 491 | 20231218 | 132000 | 147293513850 | 30850 | 30800 | 30850 | 30800 | 1983 |
| 492 | 20231218 | 131900 | 147232433100 | 30850 | 30850 | 30850 | 30800 | 768 |
| 493 | 20231218 | 131800 | 147208763700 | 30800 | 30750 | 30850 | 30750 | 2482 |
| 494 | 20231218 | 131700 | 147132381450 | 30750 | 30800 | 30850 | 30750 | 1669 |
| 495 | 20231218 | 131600 | 147080985950 | 30850 | 30750 | 30850 | 30750 | 1989 |
| 496 | 20231218 | 131500 | 147019732250 | 30750 | 30850 | 30900 | 30750 | 2578 |
| 497 | 20231218 | 131400 | 146940335800 | 30850 | 30900 | 30900 | 30800 | 658 |
| 498 | 20231218 | 131300 | 146920037200 | 30850 | 30750 | 30900 | 30750 | 2174 |
| 499 | 20231218 | 131200 | 146852976700 | 30800 | 30900 | 30900 | 30750 | 3734 |
| 500 | 20231218 | 131100 | 146737827900 | 30900 | 30900 | 30950 | 30900 | 817 |
| 501 | 20231218 | 131000 | 146712579150 | 30900 | 30950 | 31000 | 30900 | 2384 |
| 502 | 20231218 | 130900 | 146638791800 | 31000 | 31000 | 31000 | 30950 | 1067 |
| 503 | 20231218 | 130800 | 146605738250 | 31000 | 30950 | 31000 | 30950 | 1702 |
| 504 | 20231218 | 130700 | 146553035700 | 30950 | 31000 | 31000 | 30950 | 980 |
| 505 | 20231218 | 130600 | 146522702250 | 30950 | 31050 | 31050 | 30950 | 2624 |
| 506 | 20231218 | 130500 | 146441364700 | 31050 | 31150 | 31150 | 31050 | 4639 |
| 507 | 20231218 | 130400 | 146297195900 | 31150 | 31050 | 31150 | 31000 | 5254 |
| 508 | 20231218 | 130300 | 146133748900 | 31050 | 30950 | 31050 | 30900 | 5776 |
| 509 | 20231218 | 130200 | 145954705250 | 30950 | 30900 | 31000 | 30900 | 3913 |
| 510 | 20231218 | 130100 | 145833648850 | 30900 | 30850 | 30950 | 30800 | 3302 |
| 511 | 20231218 | 130000 | 145731745100 | 30850 | 30750 | 30850 | 30700 | 3055 |
| 512 | 20231218 | 125900 | 145637693100 | 30750 | 30800 | 30800 | 30750 | 942 |
| 513 | 20231218 | 125800 | 145608725250 | 30800 | 30800 | 30800 | 30750 | 828 |
| 514 | 20231218 | 125700 | 145583262650 | 30750 | 30750 | 30800 | 30700 | 4460 |
| 515 | 20231218 | 125600 | 145446301150 | 30750 | 30800 | 30850 | 30750 | 3181 |
| 516 | 20231218 | 125500 | 145348395900 | 30800 | 30850 | 30900 | 30800 | 2572 |
| 517 | 20231218 | 125400 | 145269046800 | 30900 | 30900 | 30950 | 30850 | 1843 |
| 518 | 20231218 | 125300 | 145212155050 | 30950 | 30950 | 30950 | 30850 | 1347 |
| 519 | 20231218 | 125200 | 145170547350 | 30850 | 30900 | 30950 | 30850 | 1677 |
| 520 | 20231218 | 125100 | 145118771250 | 30900 | 30850 | 30950 | 30800 | 2330 |
| 521 | 20231218 | 125000 | 145046817550 | 30850 | 30750 | 30850 | 30750 | 2944 |
| 522 | 20231218 | 124900 | 144956114750 | 30800 | 30750 | 30850 | 30750 | 1144 |
| 523 | 20231218 | 124800 | 144920891250 | 30750 | 30750 | 30800 | 30700 | 1128 |
| 524 | 20231218 | 124700 | 144886206650 | 30700 | 30700 | 30800 | 30700 | 1394 |
| 525 | 20231218 | 124600 | 144843366700 | 30700 | 30700 | 30750 | 30600 | 11702 |
| 526 | 20231218 | 124500 | 144484504900 | 30700 | 30800 | 30800 | 30700 | 6671 |
| 527 | 20231218 | 124400 | 144279586000 | 30750 | 30850 | 30850 | 30750 | 7273 |
| 528 | 20231218 | 124300 | 144055722450 | 30800 | 30900 | 30900 | 30800 | 2454 |
| 529 | 20231218 | 124200 | 143979991800 | 30900 | 30850 | 30900 | 30850 | 1037 |
| 530 | 20231218 | 124100 | 143947999500 | 30850 | 30850 | 30900 | 30850 | 1168 |
| 531 | 20231218 | 124000 | 143911948450 | 30850 | 30900 | 30950 | 30850 | 1961 |
| 532 | 20231218 | 123900 | 143851429000 | 30950 | 30900 | 30950 | 30850 | 1810 |
| 533 | 20231218 | 123800 | 143795490450 | 30900 | 30900 | 30950 | 30900 | 374 |
| 534 | 20231218 | 123700 | 143783933250 | 30900 | 30950 | 30950 | 30850 | 1229 |
| 535 | 20231218 | 123600 | 143745990400 | 30900 | 30950 | 30950 | 30900 | 1649 |
| 536 | 20231218 | 123500 | 143695004500 | 30950 | 30850 | 30950 | 30850 | 1714 |
| 537 | 20231218 | 123400 | 143642068200 | 30850 | 30850 | 30900 | 30800 | 1989 |
| 538 | 20231218 | 123300 | 143580726650 | 30850 | 30850 | 30900 | 30800 | 1396 |
| 539 | 20231218 | 123200 | 143537698450 | 30850 | 30850 | 30850 | 30800 | 5160 |
| 540 | 20231218 | 123100 | 143378677550 | 30900 | 30850 | 30900 | 30800 | 1883 |
| 541 | 20231218 | 123000 | 143320598200 | 30850 | 30800 | 30900 | 30800 | 3306 |
| 542 | 20231218 | 122900 | 143218618350 | 30850 | 30800 | 30850 | 30750 | 12306 |
| 543 | 20231218 | 122800 | 142839920950 | 30800 | 30950 | 30950 | 30800 | 7762 |
| 544 | 20231218 | 122700 | 142600149550 | 30950 | 31050 | 31050 | 30950 | 2015 |
| 545 | 20231218 | 122600 | 142537688850 | 31050 | 31100 | 31100 | 31000 | 925 |
| 546 | 20231218 | 122500 | 142508953400 | 31050 | 31050 | 31100 | 31000 | 2660 |
| 547 | 20231218 | 122400 | 142426389150 | 31050 | 31000 | 31050 | 30950 | 3875 |
| 548 | 20231218 | 122300 | 142306314700 | 31000 | 31050 | 31050 | 31000 | 1729 |
| 549 | 20231218 | 122200 | 142252713200 | 31050 | 31050 | 31050 | 31000 | 1889 |
| 550 | 20231218 | 122100 | 142194126050 | 31050 | 31050 | 31100 | 31000 | 1475 |
| 551 | 20231218 | 122000 | 142148352000 | 31050 | 31000 | 31100 | 31000 | 954 |
| 552 | 20231218 | 121900 | 142118735600 | 31050 | 31050 | 31150 | 31050 | 1036 |
| 553 | 20231218 | 121800 | 142086528100 | 31150 | 31000 | 31150 | 30950 | 2777 |
| 554 | 20231218 | 121700 | 142000358300 | 31000 | 31100 | 31150 | 31000 | 7009 |
| 555 | 20231218 | 121600 | 141782768100 | 31100 | 31150 | 31150 | 31100 | 791 |
| 556 | 20231218 | 121500 | 141758163800 | 31100 | 31150 | 31150 | 31050 | 2117 |
| 557 | 20231218 | 121400 | 141692300350 | 31150 | 31250 | 31250 | 31150 | 4242 |
| 558 | 20231218 | 121300 | 141560077900 | 31200 | 31200 | 31300 | 31200 | 4334 |
| 559 | 20231218 | 121200 | 141424758400 | 31250 | 31150 | 31250 | 31150 | 1587 |
| 560 | 20231218 | 121100 | 141375228550 | 31150 | 31200 | 31250 | 31150 | 2146 |
| 561 | 20231218 | 121000 | 141308288600 | 31200 | 31100 | 31200 | 31050 | 1450 |
| 562 | 20231218 | 120900 | 141263121300 | 31050 | 31250 | 31250 | 31050 | 2853 |
| 563 | 20231218 | 120800 | 141174275850 | 31250 | 31150 | 31250 | 31150 | 3481 |
| 564 | 20231218 | 120700 | 141065572050 | 31200 | 31000 | 31200 | 31000 | 3629 |
| 565 | 20231218 | 120600 | 140952648750 | 31000 | 31100 | 31100 | 30950 | 4612 |
| 566 | 20231218 | 120500 | 140809518600 | 31050 | 31100 | 31100 | 31050 | 4964 |
| 567 | 20231218 | 120400 | 140655209200 | 31100 | 30950 | 31100 | 30950 | 10690 |
| 568 | 20231218 | 120300 | 140323117400 | 30950 | 30850 | 30950 | 30850 | 4636 |
| 569 | 20231218 | 120200 | 140179834050 | 30850 | 30850 | 30900 | 30800 | 8163 |
| 570 | 20231218 | 120100 | 139928171400 | 30850 | 30950 | 30950 | 30850 | 7940 |
| 571 | 20231218 | 120000 | 139682947300 | 30950 | 31000 | 31000 | 30900 | 3407 |
| 572 | 20231218 | 115900 | 139577567900 | 31000 | 31050 | 31050 | 30950 | 3177 |
| 573 | 20231218 | 115800 | 139479173950 | 31000 | 30950 | 31050 | 30900 | 6481 |
| 574 | 20231218 | 115700 | 139278303850 | 30950 | 31150 | 31150 | 30900 | 16913 |
| 575 | 20231218 | 115600 | 138753991950 | 31150 | 31200 | 31200 | 31100 | 3536 |
| 576 | 20231218 | 115500 | 138643844750 | 31150 | 31150 | 31250 | 31100 | 3239 |
| 577 | 20231218 | 115400 | 138542899300 | 31200 | 31200 | 31200 | 31050 | 4938 |
| 578 | 20231218 | 115300 | 138389283600 | 31150 | 31200 | 31200 | 31100 | 5401 |
| 579 | 20231218 | 115200 | 138221111850 | 31150 | 31150 | 31200 | 31100 | 3739 |
| 580 | 20231218 | 115100 | 138104580500 | 31100 | 31200 | 31250 | 31000 | 22650 |
| 581 | 20231218 | 115000 | 137400115000 | 31250 | 31150 | 31300 | 31150 | 6246 |
| 582 | 20231218 | 114900 | 137205305400 | 31200 | 31250 | 31300 | 31150 | 5116 |
| 583 | 20231218 | 114800 | 137045696650 | 31250 | 31350 | 31350 | 31150 | 6483 |
| 584 | 20231218 | 114700 | 136843366550 | 31350 | 31300 | 31400 | 31200 | 5486 |
| 585 | 20231218 | 114600 | 136671599950 | 31300 | 31250 | 31450 | 31250 | 4749 |
| 586 | 20231218 | 114500 | 136522746350 | 31200 | 31350 | 31400 | 31200 | 10848 |
| 587 | 20231218 | 114400 | 136183710100 | 31400 | 31500 | 31550 | 31350 | 7411 |
| 588 | 20231218 | 114300 | 135950625200 | 31500 | 31500 | 31550 | 31450 | 2528 |
| 589 | 20231218 | 114200 | 135870991500 | 31450 | 31500 | 31550 | 31400 | 5224 |
| 590 | 20231218 | 114100 | 135706575800 | 31500 | 31450 | 31500 | 31300 | 9833 |
| 591 | 20231218 | 114000 | 135398042300 | 31450 | 31650 | 31700 | 31450 | 14014 |
| 592 | 20231218 | 113900 | 134955393850 | 31700 | 31550 | 31750 | 31500 | 22971 |
| 593 | 20231218 | 113800 | 134228116100 | 31500 | 31400 | 31550 | 31350 | 4945 |
| 594 | 20231218 | 113700 | 134072574750 | 31350 | 31500 | 31500 | 31300 | 9241 |
| 595 | 20231218 | 113600 | 133782008650 | 31500 | 31300 | 31550 | 31250 | 20915 |
| 596 | 20231218 | 113500 | 133124389500 | 31300 | 31200 | 31300 | 31200 | 7697 |
| 597 | 20231218 | 113400 | 132883979900 | 31200 | 31200 | 31250 | 31150 | 5465 |
| 598 | 20231218 | 113300 | 132713472550 | 31200 | 31250 | 31250 | 31100 | 13055 |
| 599 | 20231218 | 113200 | 132306814850 | 31250 | 31300 | 31300 | 31200 | 5610 |
| 600 | 20231218 | 113100 | 132131514950 | 31200 | 31200 | 31350 | 31200 | 11595 |
| 601 | 20231218 | 113000 | 131769047000 | 31200 | 31300 | 31350 | 31150 | 14320 |
| 602 | 20231218 | 112900 | 131321815500 | 31300 | 31400 | 31500 | 31150 | 30519 |
| 603 | 20231218 | 112800 | 130365726850 | 31450 | 31550 | 31650 | 31400 | 17407 |
| 604 | 20231218 | 112700 | 129817816900 | 31650 | 31600 | 31700 | 31500 | 11455 |
| 605 | 20231218 | 112600 | 129455681100 | 31600 | 31750 | 31750 | 31500 | 14166 |
| 606 | 20231218 | 112500 | 129008142050 | 31750 | 31700 | 31850 | 31550 | 17232 |
| 607 | 20231218 | 112400 | 128462420000 | 31650 | 31850 | 31850 | 31600 | 19698 |
| 608 | 20231218 | 112300 | 127838105800 | 31850 | 31900 | 31950 | 31750 | 27717 |
| 609 | 20231218 | 112200 | 126954235500 | 31850 | 31750 | 31950 | 31500 | 39235 |
| 610 | 20231218 | 112100 | 125708265600 | 31650 | 31900 | 31950 | 31650 | 35572 |
| 611 | 20231218 | 112000 | 124576952200 | 31900 | 31800 | 31900 | 31600 | 56481 |
| 612 | 20231218 | 111900 | 122783388200 | 31800 | 31150 | 31900 | 31100 | 78769 |
| 613 | 20231218 | 111800 | 120295039550 | 31150 | 31100 | 31300 | 31050 | 21975 |
| 614 | 20231218 | 111700 | 119609829800 | 31100 | 31000 | 31100 | 30950 | 11151 |
| 615 | 20231218 | 111600 | 119263746450 | 31050 | 31000 | 31100 | 30900 | 11325 |
| 616 | 20231218 | 111500 | 118912662650 | 31050 | 31150 | 31200 | 30950 | 28700 |
| 617 | 20231218 | 111400 | 118019578150 | 31150 | 30600 | 31150 | 30600 | 39160 |
| 618 | 20231218 | 111300 | 116809255250 | 30600 | 30700 | 30700 | 30550 | 10501 |
| 619 | 20231218 | 111200 | 116487919850 | 30700 | 30450 | 30700 | 30450 | 12053 |
| 620 | 20231218 | 111100 | 116119266850 | 30500 | 30500 | 30550 | 30450 | 3732 |
| 621 | 20231218 | 111000 | 116005478100 | 30450 | 30450 | 30500 | 30400 | 1677 |
| 622 | 20231218 | 110900 | 115954427100 | 30450 | 30350 | 30500 | 30350 | 3320 |
| 623 | 20231218 | 110800 | 115853520100 | 30350 | 30350 | 30450 | 30300 | 8503 |
| 624 | 20231218 | 110700 | 115595447450 | 30350 | 30450 | 30450 | 30300 | 12301 |
| 625 | 20231218 | 110600 | 115221946350 | 30450 | 30550 | 30550 | 30450 | 4611 |
| 626 | 20231218 | 110500 | 115081481750 | 30550 | 30500 | 30550 | 30450 | 2119 |
| 627 | 20231218 | 110400 | 115016916050 | 30500 | 30600 | 30600 | 30400 | 6268 |
| 628 | 20231218 | 110300 | 114825882700 | 30600 | 30600 | 30650 | 30550 | 4796 |
| 629 | 20231218 | 110200 | 114679124050 | 30600 | 30500 | 30700 | 30500 | 5524 |
| 630 | 20231218 | 110100 | 114510050550 | 30450 | 30450 | 30500 | 30400 | 4833 |
| 631 | 20231218 | 110000 | 114362734350 | 30450 | 30450 | 30500 | 30400 | 3088 |
| 632 | 20231218 | 105900 | 114268701950 | 30500 | 30450 | 30500 | 30400 | 6853 |
| 633 | 20231218 | 105800 | 114060026100 | 30450 | 30550 | 30550 | 30450 | 5535 |
| 634 | 20231218 | 105700 | 113891262500 | 30550 | 30650 | 30650 | 30500 | 4452 |
| 635 | 20231218 | 105600 | 113755180550 | 30600 | 30550 | 30700 | 30550 | 4542 |
| 636 | 20231218 | 105500 | 113616231150 | 30550 | 30500 | 30550 | 30500 | 2959 |
| 637 | 20231218 | 105400 | 113525972100 | 30500 | 30550 | 30600 | 30500 | 3208 |
| 638 | 20231218 | 105300 | 113427994550 | 30550 | 30550 | 30600 | 30500 | 4728 |
| 639 | 20231218 | 105200 | 113283593450 | 30550 | 30700 | 30700 | 30550 | 4999 |
| 640 | 20231218 | 105100 | 113130520300 | 30700 | 30750 | 30800 | 30600 | 5379 |
| 641 | 20231218 | 105000 | 112965394900 | 30700 | 30600 | 30800 | 30550 | 7338 |
| 642 | 20231218 | 104900 | 112740170000 | 30550 | 30650 | 30700 | 30500 | 7575 |
| 643 | 20231218 | 104800 | 112508566000 | 30650 | 30700 | 30700 | 30650 | 3638 |
| 644 | 20231218 | 104700 | 112397031750 | 30650 | 30700 | 30750 | 30600 | 5881 |
| 645 | 20231218 | 104600 | 112216606750 | 30750 | 30550 | 30800 | 30500 | 10545 |
| 646 | 20231218 | 104500 | 111893081550 | 30600 | 30600 | 30650 | 30450 | 10231 |
| 647 | 20231218 | 104400 | 111580597150 | 30650 | 30500 | 30700 | 30450 | 8085 |
| 648 | 20231218 | 104300 | 111332944850 | 30500 | 30550 | 30650 | 30450 | 8067 |
| 649 | 20231218 | 104200 | 111086900650 | 30600 | 30450 | 30650 | 30400 | 6411 |
| 650 | 20231218 | 104100 | 110891493550 | 30450 | 30450 | 30500 | 30350 | 8974 |
| 651 | 20231218 | 104000 | 110618730700 | 30450 | 30500 | 30500 | 30400 | 9115 |
| 652 | 20231218 | 103900 | 110341377500 | 30500 | 30450 | 30550 | 30400 | 8678 |
| 653 | 20231218 | 103800 | 110076980950 | 30450 | 30500 | 30650 | 30450 | 16708 |
| 654 | 20231218 | 103700 | 109566811900 | 30500 | 30500 | 30500 | 30400 | 10336 |
| 655 | 20231218 | 103600 | 109252287050 | 30450 | 30450 | 30500 | 30400 | 11884 |
| 656 | 20231218 | 103500 | 108890345600 | 30400 | 30500 | 30550 | 30400 | 13925 |
| 657 | 20231218 | 103400 | 108466396900 | 30500 | 30550 | 30600 | 30400 | 22017 |
| 658 | 20231218 | 103300 | 107795475600 | 30600 | 30700 | 30750 | 30500 | 16899 |
| 659 | 20231218 | 103200 | 107278283350 | 30700 | 30900 | 30950 | 30700 | 14094 |
| 660 | 20231218 | 103100 | 106843542600 | 30900 | 30600 | 30900 | 30550 | 21763 |
| 661 | 20231218 | 103000 | 106174862450 | 30600 | 30750 | 30850 | 30600 | 26212 |
| 662 | 20231218 | 102900 | 105369789600 | 30800 | 30900 | 30900 | 30600 | 46332 |
| 663 | 20231218 | 102800 | 103945531000 | 30900 | 30950 | 31100 | 30900 | 21328 |
| 664 | 20231218 | 102700 | 103285013400 | 30950 | 31150 | 31150 | 30950 | 19588 |
| 665 | 20231218 | 102600 | 102676892650 | 31150 | 31200 | 31250 | 31100 | 9105 |
| 666 | 20231218 | 102500 | 102393158750 | 31200 | 31350 | 31400 | 31200 | 6253 |
| 667 | 20231218 | 102400 | 102197397150 | 31400 | 31450 | 31500 | 31300 | 8472 |
| 668 | 20231218 | 102300 | 101931597050 | 31450 | 31400 | 31500 | 31350 | 8012 |
| 669 | 20231218 | 102200 | 101679835600 | 31400 | 31350 | 31400 | 31300 | 7455 |
| 670 | 20231218 | 102100 | 101446052300 | 31350 | 31100 | 31400 | 31100 | 9469 |
| 671 | 20231218 | 102000 | 101150327700 | 31100 | 31050 | 31300 | 31050 | 13344 |
| 672 | 20231218 | 101900 | 100734609550 | 31100 | 31350 | 31350 | 31050 | 29232 |
| 673 | 20231218 | 101800 | 99823102500 | 31300 | 31350 | 31500 | 31300 | 10421 |
| 674 | 20231218 | 101700 | 99495883950 | 31400 | 31400 | 31400 | 31200 | 20869 |
| 675 | 20231218 | 101600 | 98842862800 | 31400 | 31300 | 31450 | 31300 | 11631 |
| 676 | 20231218 | 101500 | 98477969100 | 31300 | 31550 | 31650 | 31300 | 13939 |
| 677 | 20231218 | 101400 | 98039173050 | 31600 | 31600 | 31700 | 31500 | 8500 |
| 678 | 20231218 | 101300 | 97770586000 | 31650 | 31700 | 31750 | 31500 | 17832 |
| 679 | 20231218 | 101200 | 97206949150 | 31700 | 31700 | 31900 | 31650 | 21434 |
| 680 | 20231218 | 101100 | 96526250750 | 31700 | 31850 | 32000 | 31600 | 42308 |
| 681 | 20231218 | 101000 | 95179775000 | 31850 | 31400 | 31850 | 31350 | 28561 |
| 682 | 20231218 | 100900 | 94277357350 | 31400 | 31500 | 31600 | 31200 | 20967 |
| 683 | 20231218 | 100800 | 93619965900 | 31500 | 31750 | 31750 | 31450 | 16269 |
| 684 | 20231218 | 100700 | 93105387100 | 31750 | 31700 | 31800 | 31500 | 25993 |
| 685 | 20231218 | 100600 | 92283025550 | 31700 | 31500 | 31700 | 31500 | 19734 |
| 686 | 20231218 | 100500 | 91658711700 | 31500 | 31450 | 31650 | 31400 | 49018 |
| 687 | 20231218 | 100400 | 90111366650 | 31450 | 31350 | 31500 | 31200 | 35593 |
| 688 | 20231218 | 100300 | 88996798150 | 31350 | 31200 | 31350 | 31100 | 36483 |
| 689 | 20231218 | 100200 | 87856962200 | 31200 | 31150 | 31200 | 30950 | 69854 |
| 690 | 20231218 | 100100 | 85687236100 | 31150 | 31350 | 31400 | 31050 | 75839 |
| 691 | 20231218 | 100000 | 83323767100 | 31400 | 31500 | 31500 | 31200 | 70984 |
| 692 | 20231218 | 095900 | 81097728500 | 31500 | 31550 | 31750 | 31500 | 27547 |
| 693 | 20231218 | 095800 | 80227662750 | 31550 | 31800 | 31900 | 31550 | 22927 |
| 694 | 20231218 | 095700 | 79500245250 | 31800 | 31750 | 32000 | 31600 | 47798 |
| 695 | 20231218 | 095600 | 77979951400 | 31750 | 31950 | 31950 | 31700 | 43392 |
| 696 | 20231218 | 095500 | 76599034100 | 31950 | 32250 | 32300 | 31850 | 43905 |
| 697 | 20231218 | 095400 | 75194104700 | 32150 | 32550 | 32600 | 32100 | 72299 |
| 698 | 20231218 | 095300 | 72855676300 | 32600 | 31950 | 32600 | 31950 | 81696 |
| 699 | 20231218 | 095200 | 70215685900 | 32000 | 31800 | 32300 | 31800 | 63058 |
| 700 | 20231218 | 095100 | 68193241950 | 31900 | 31800 | 31900 | 31500 | 61929 |
| 701 | 20231218 | 095000 | 66231645600 | 31850 | 32150 | 32200 | 31650 | 68513 |
| 702 | 20231218 | 094900 | 64047810400 | 32200 | 32100 | 32450 | 32050 | 125390 |
| 703 | 20231218 | 094800 | 60005824050 | 32100 | 32150 | 32350 | 31800 | 193715 |
| 704 | 20231218 | 094700 | 53790743850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 705 | 20231218 | 094600 | 53790743850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 706 | 20231218 | 094500 | 53790743850 | 32100 | 31800 | 32100 | 31600 | 159011 |
| 707 | 20231218 | 094400 | 48718034000 | 31800 | 30900 | 31900 | 30900 | 183955 |
| 708 | 20231218 | 094300 | 42923896500 | 30950 | 30450 | 31200 | 30450 | 44532 |
| 709 | 20231218 | 094200 | 41544884150 | 30500 | 30850 | 30950 | 30450 | 30664 |
| 710 | 20231218 | 094100 | 40602957950 | 30900 | 30950 | 31000 | 30650 | 27891 |
| 711 | 20231218 | 094000 | 39742634400 | 30950 | 30900 | 30950 | 30650 | 42822 |
| 712 | 20231218 | 093900 | 38424210950 | 30950 | 30950 | 31000 | 30750 | 36339 |
| 713 | 20231218 | 093800 | 37302686850 | 30950 | 31150 | 31150 | 30800 | 98841 |
| 714 | 20231218 | 093700 | 34236394850 | 31150 | 30250 | 31200 | 30250 | 119463 |
| 715 | 20231218 | 093600 | 30550923100 | 30250 | 30100 | 30300 | 30050 | 6373 |
| 716 | 20231218 | 093500 | 30358550000 | 30100 | 30200 | 30250 | 29950 | 25949 |
| 717 | 20231218 | 093400 | 29579123300 | 30250 | 30300 | 30400 | 30100 | 14425 |
| 718 | 20231218 | 093300 | 29142577200 | 30250 | 30150 | 30450 | 30100 | 13922 |
| 719 | 20231218 | 093200 | 28720841900 | 30150 | 30200 | 30450 | 30150 | 14109 |
| 720 | 20231218 | 093100 | 28293788050 | 30200 | 30200 | 30500 | 30150 | 27740 |
| 721 | 20231218 | 093000 | 27451506700 | 30150 | 30000 | 30250 | 30000 | 11836 |
| 722 | 20231218 | 092900 | 27094534850 | 30050 | 30200 | 30250 | 29950 | 16906 |
| 723 | 20231218 | 092800 | 26585684200 | 30150 | 29950 | 30300 | 29850 | 25350 |
| 724 | 20231218 | 092700 | 25822935800 | 30000 | 30350 | 30500 | 30000 | 32006 |
| 725 | 20231218 | 092600 | 24857484100 | 30350 | 30500 | 30500 | 30250 | 19392 |
| 726 | 20231218 | 092500 | 24268659250 | 30500 | 30450 | 30550 | 30150 | 36287 |
| 727 | 20231218 | 092400 | 23166239550 | 30450 | 30700 | 30800 | 30300 | 57462 |
| 728 | 20231218 | 092300 | 21408223950 | 30750 | 31050 | 31050 | 30550 | 112252 |
| 729 | 20231218 | 092200 | 17951915500 | 31050 | 30000 | 31050 | 29900 | 110205 |
| 730 | 20231218 | 092100 | 14598801250 | 30000 | 29700 | 30000 | 29650 | 12571 |
| 731 | 20231218 | 092000 | 14223547050 | 29700 | 29850 | 29900 | 29650 | 10304 |
| 732 | 20231218 | 091900 | 13916771300 | 29900 | 29900 | 29950 | 29700 | 18305 |
| 733 | 20231218 | 091800 | 13370217950 | 29950 | 29600 | 29950 | 29550 | 13782 |
| 734 | 20231218 | 091700 | 12959992200 | 29650 | 29500 | 29650 | 29450 | 5512 |
| 735 | 20231218 | 091600 | 12797064100 | 29450 | 29350 | 29500 | 29250 | 4503 |
| 736 | 20231218 | 091500 | 12664828250 | 29400 | 29250 | 29750 | 29250 | 12684 |
| 737 | 20231218 | 091400 | 12290775000 | 29250 | 29300 | 29300 | 28900 | 27638 |
| 738 | 20231218 | 091300 | 11486318000 | 29300 | 29200 | 29350 | 29150 | 14559 |
| 739 | 20231218 | 091200 | 11060737150 | 29200 | 29450 | 29500 | 29200 | 11593 |
| 740 | 20231218 | 091100 | 10720624350 | 29400 | 29500 | 29500 | 29350 | 12113 |
| 741 | 20231218 | 091000 | 10364296650 | 29500 | 29650 | 29800 | 29450 | 13460 |
| 742 | 20231218 | 090900 | 9965881350 | 29700 | 29700 | 29750 | 29350 | 17251 |
| 743 | 20231218 | 090800 | 9455787000 | 29700 | 29900 | 29950 | 29350 | 28296 |
| 744 | 20231218 | 090700 | 8613832150 | 29850 | 30100 | 30400 | 29750 | 71640 |
| 745 | 20231218 | 090600 | 6451780700 | 30050 | 29350 | 30100 | 29300 | 44769 |
| 746 | 20231218 | 090500 | 5115764250 | 29350 | 29100 | 29400 | 29100 | 10270 |
| 747 | 20231218 | 090400 | 4815239950 | 29100 | 29150 | 29150 | 28950 | 15249 |
| 748 | 20231218 | 090300 | 4372127050 | 29100 | 29400 | 29450 | 28850 | 41303 |
| 749 | 20231218 | 090200 | 3172179500 | 29400 | 29600 | 29800 | 29350 | 26132 |
| 750 | 20231218 | 090100 | 2399352500 | 29550 | 29350 | 29750 | 29250 | 28108 |
| 751 | 20231218 | 090000 | 1570832300 | 29300 | 29200 | 29550 | 29100 | 52093 |