41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 213100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 4915 |
| 3 | 20231218 | 213000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 4 | 20231218 | 212900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 5 | 20231218 | 212800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 6 | 20231218 | 212700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 7 | 20231218 | 212600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 8 | 20231218 | 212500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 9 | 20231218 | 212400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 10 | 20231218 | 212300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 11 | 20231218 | 212200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 12 | 20231218 | 212100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 13 | 20231218 | 212000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 14 | 20231218 | 211900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 15 | 20231218 | 211800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 16 | 20231218 | 211700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 17 | 20231218 | 211600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 18 | 20231218 | 211500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 19 | 20231218 | 211400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 20 | 20231218 | 211300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 21 | 20231218 | 211200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 22 | 20231218 | 211100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 23 | 20231218 | 211000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 24 | 20231218 | 210900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 25 | 20231218 | 210800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 26 | 20231218 | 210700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 27 | 20231218 | 210600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 28 | 20231218 | 210500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 29 | 20231218 | 210400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 30 | 20231218 | 210300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 31 | 20231218 | 210200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 32 | 20231218 | 210100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 4915 |
| 33 | 20231218 | 210000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 34 | 20231218 | 205900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 35 | 20231218 | 205800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 36 | 20231218 | 205700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 37 | 20231218 | 205600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 38 | 20231218 | 205500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 39 | 20231218 | 205400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 40 | 20231218 | 205300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 41 | 20231218 | 205200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 42 | 20231218 | 205100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 43 | 20231218 | 205000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 44 | 20231218 | 204900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 45 | 20231218 | 204800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 46 | 20231218 | 204700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 47 | 20231218 | 204600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 48 | 20231218 | 204500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 49 | 20231218 | 204400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 50 | 20231218 | 204300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 51 | 20231218 | 204200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 52 | 20231218 | 204100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 53 | 20231218 | 204000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 54 | 20231218 | 203900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 55 | 20231218 | 203800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 56 | 20231218 | 203700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 57 | 20231218 | 203600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 58 | 20231218 | 203500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 59 | 20231218 | 203400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 60 | 20231218 | 203300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 61 | 20231218 | 203200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 62 | 20231218 | 203100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 4915 |
| 63 | 20231218 | 203000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 64 | 20231218 | 202900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 65 | 20231218 | 202800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 66 | 20231218 | 202700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 67 | 20231218 | 202600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 68 | 20231218 | 202500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 69 | 20231218 | 202400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 70 | 20231218 | 202300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 71 | 20231218 | 202200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 72 | 20231218 | 202100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 73 | 20231218 | 202000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 74 | 20231218 | 201900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 75 | 20231218 | 201800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 76 | 20231218 | 201700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 77 | 20231218 | 201600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 78 | 20231218 | 201500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 79 | 20231218 | 201400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 80 | 20231218 | 201300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 81 | 20231218 | 201200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 82 | 20231218 | 201100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 83 | 20231218 | 201000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 84 | 20231218 | 200900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 85 | 20231218 | 200800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 86 | 20231218 | 200700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 87 | 20231218 | 200600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 88 | 20231218 | 200500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 89 | 20231218 | 200400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 90 | 20231218 | 200300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 91 | 20231218 | 200200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 92 | 20231218 | 200100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 4915 |
| 93 | 20231218 | 200000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 94 | 20231218 | 195900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 95 | 20231218 | 195800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 96 | 20231218 | 195700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 97 | 20231218 | 195600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 98 | 20231218 | 195500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 99 | 20231218 | 195400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 100 | 20231218 | 195300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 101 | 20231218 | 195200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 102 | 20231218 | 195100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 103 | 20231218 | 195000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 104 | 20231218 | 194900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 105 | 20231218 | 194800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 106 | 20231218 | 194700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 107 | 20231218 | 194600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 108 | 20231218 | 194500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 109 | 20231218 | 194400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 110 | 20231218 | 194300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 111 | 20231218 | 194200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 112 | 20231218 | 194100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 113 | 20231218 | 194000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 114 | 20231218 | 193900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 115 | 20231218 | 193800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 116 | 20231218 | 193700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 117 | 20231218 | 193600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 118 | 20231218 | 193500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 119 | 20231218 | 193400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 120 | 20231218 | 193300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 121 | 20231218 | 193200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 122 | 20231218 | 193100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 4915 |
| 123 | 20231218 | 193000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 124 | 20231218 | 192900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 125 | 20231218 | 192800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 126 | 20231218 | 192700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 127 | 20231218 | 192600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 128 | 20231218 | 192500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 129 | 20231218 | 192400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 130 | 20231218 | 192300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 131 | 20231218 | 192200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 132 | 20231218 | 192100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 133 | 20231218 | 192000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 134 | 20231218 | 191900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 135 | 20231218 | 191800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 136 | 20231218 | 191700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 137 | 20231218 | 191600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 138 | 20231218 | 191500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 139 | 20231218 | 191400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 140 | 20231218 | 191300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 141 | 20231218 | 191200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 142 | 20231218 | 191100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 143 | 20231218 | 191000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 144 | 20231218 | 190900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 145 | 20231218 | 190800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 146 | 20231218 | 190700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 147 | 20231218 | 190600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 148 | 20231218 | 190500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 149 | 20231218 | 190400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 150 | 20231218 | 190300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 151 | 20231218 | 190200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 152 | 20231218 | 190100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 4915 |
| 153 | 20231218 | 190000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 154 | 20231218 | 185900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 155 | 20231218 | 185800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 156 | 20231218 | 185700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 157 | 20231218 | 185600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 158 | 20231218 | 185500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 159 | 20231218 | 185400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 160 | 20231218 | 185300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 161 | 20231218 | 185200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 162 | 20231218 | 185100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 163 | 20231218 | 185000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 164 | 20231218 | 184900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 165 | 20231218 | 184800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 166 | 20231218 | 184700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 167 | 20231218 | 184600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 168 | 20231218 | 184500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 169 | 20231218 | 184400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 170 | 20231218 | 184300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 171 | 20231218 | 184200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 172 | 20231218 | 184100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 173 | 20231218 | 184000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 174 | 20231218 | 183900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 175 | 20231218 | 183800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 176 | 20231218 | 183700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 177 | 20231218 | 183600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 178 | 20231218 | 183500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 179 | 20231218 | 183400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 180 | 20231218 | 183300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 181 | 20231218 | 183200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 182 | 20231218 | 183100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 4915 |
| 183 | 20231218 | 183000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 184 | 20231218 | 182900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 185 | 20231218 | 182800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 186 | 20231218 | 182700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 187 | 20231218 | 182600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 188 | 20231218 | 182500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 189 | 20231218 | 182400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 190 | 20231218 | 182300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 191 | 20231218 | 182200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 192 | 20231218 | 182100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 193 | 20231218 | 182000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 194 | 20231218 | 181900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 195 | 20231218 | 181800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 196 | 20231218 | 181700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 197 | 20231218 | 181600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 198 | 20231218 | 181500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 199 | 20231218 | 181400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 200 | 20231218 | 181300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 201 | 20231218 | 181200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 202 | 20231218 | 181100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 203 | 20231218 | 181000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 204 | 20231218 | 180900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 205 | 20231218 | 180800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 206 | 20231218 | 180700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 207 | 20231218 | 180600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 208 | 20231218 | 180500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 209 | 20231218 | 180400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 210 | 20231218 | 180300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 211 | 20231218 | 180200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 212 | 20231218 | 180100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 4915 |
| 213 | 20231218 | 180000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 214 | 20231218 | 175900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 215 | 20231218 | 175800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 216 | 20231218 | 175700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 217 | 20231218 | 175600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 218 | 20231218 | 175500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 219 | 20231218 | 175400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 220 | 20231218 | 175300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 221 | 20231218 | 175200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 222 | 20231218 | 175100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 223 | 20231218 | 175000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 224 | 20231218 | 174900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 225 | 20231218 | 174800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 226 | 20231218 | 174700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 227 | 20231218 | 174600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 228 | 20231218 | 174500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 229 | 20231218 | 174400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 230 | 20231218 | 174300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 231 | 20231218 | 174200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 232 | 20231218 | 174100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 233 | 20231218 | 174000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 234 | 20231218 | 173900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 235 | 20231218 | 173800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 236 | 20231218 | 173700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 237 | 20231218 | 173600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 238 | 20231218 | 173500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 239 | 20231218 | 173400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 240 | 20231218 | 173300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 241 | 20231218 | 173200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 242 | 20231218 | 173100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 4915 |
| 243 | 20231218 | 173000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 244 | 20231218 | 172900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 245 | 20231218 | 172800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 246 | 20231218 | 172700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 247 | 20231218 | 172600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 248 | 20231218 | 172500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 249 | 20231218 | 172400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 250 | 20231218 | 172300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 251 | 20231218 | 172200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 252 | 20231218 | 172100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 253 | 20231218 | 172000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 254 | 20231218 | 171900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 255 | 20231218 | 171800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 256 | 20231218 | 171700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 257 | 20231218 | 171600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 258 | 20231218 | 171500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 259 | 20231218 | 171400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 260 | 20231218 | 171300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 261 | 20231218 | 171200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 262 | 20231218 | 171100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 263 | 20231218 | 171000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 264 | 20231218 | 170900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 265 | 20231218 | 170800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 266 | 20231218 | 170700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 267 | 20231218 | 170600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 268 | 20231218 | 170500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 269 | 20231218 | 170400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 270 | 20231218 | 170300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 271 | 20231218 | 170200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 272 | 20231218 | 170100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 4915 |
| 273 | 20231218 | 170000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 274 | 20231218 | 165900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 275 | 20231218 | 165800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 276 | 20231218 | 165700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 277 | 20231218 | 165600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 278 | 20231218 | 165500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 279 | 20231218 | 165400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 280 | 20231218 | 165300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 281 | 20231218 | 165200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 282 | 20231218 | 165100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 283 | 20231218 | 165000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 284 | 20231218 | 164900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 285 | 20231218 | 164800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 286 | 20231218 | 164700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 287 | 20231218 | 164600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 288 | 20231218 | 164500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 289 | 20231218 | 164400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 290 | 20231218 | 164300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 291 | 20231218 | 164200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 292 | 20231218 | 164100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 293 | 20231218 | 164000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 294 | 20231218 | 163900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 295 | 20231218 | 163800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 296 | 20231218 | 163700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 297 | 20231218 | 163600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 298 | 20231218 | 163500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 299 | 20231218 | 163400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 300 | 20231218 | 163300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 301 | 20231218 | 163200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 302 | 20231218 | 163100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 4915 |
| 303 | 20231218 | 163000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 304 | 20231218 | 162900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 305 | 20231218 | 162800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 306 | 20231218 | 162700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 307 | 20231218 | 162600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 308 | 20231218 | 162500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 309 | 20231218 | 162400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 310 | 20231218 | 162300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 311 | 20231218 | 162200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 312 | 20231218 | 162100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 313 | 20231218 | 162000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 314 | 20231218 | 161900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 315 | 20231218 | 161800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 316 | 20231218 | 161700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 317 | 20231218 | 161600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 318 | 20231218 | 161500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 319 | 20231218 | 161400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 320 | 20231218 | 161300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 321 | 20231218 | 161200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 322 | 20231218 | 161100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 323 | 20231218 | 161000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 324 | 20231218 | 160900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 325 | 20231218 | 160800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 326 | 20231218 | 160700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 327 | 20231218 | 160600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 328 | 20231218 | 160500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 329 | 20231218 | 160400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 330 | 20231218 | 160300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 331 | 20231218 | 160200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 332 | 20231218 | 160100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 4915 |
| 333 | 20231218 | 160000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 334 | 20231218 | 155900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 335 | 20231218 | 155800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 336 | 20231218 | 155700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 337 | 20231218 | 155600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 338 | 20231218 | 155500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 339 | 20231218 | 155400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 340 | 20231218 | 155300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 341 | 20231218 | 155200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 342 | 20231218 | 155100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 343 | 20231218 | 155000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 344 | 20231218 | 154900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 345 | 20231218 | 154800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 346 | 20231218 | 154700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 347 | 20231218 | 154600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 348 | 20231218 | 154500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 349 | 20231218 | 154400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 350 | 20231218 | 154300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 351 | 20231218 | 154200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 352 | 20231218 | 154100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 353 | 20231218 | 154000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 354 | 20231218 | 153900 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 355 | 20231218 | 153800 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 356 | 20231218 | 153700 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 357 | 20231218 | 153600 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 358 | 20231218 | 153500 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 359 | 20231218 | 153400 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 360 | 20231218 | 153300 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 361 | 20231218 | 153200 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 362 | 20231218 | 153100 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 4915 |
| 363 | 20231218 | 153000 | 40688071850 | 41050 | 41050 | 41050 | 41050 | 4915 |
| 364 | 20231218 | 152900 | 40486311100 | 41050 | 41050 | 41050 | 41050 | 0 |
| 365 | 20231218 | 152800 | 40486311100 | 41050 | 41050 | 41050 | 41050 | 0 |
| 366 | 20231218 | 152700 | 40486311100 | 41050 | 41050 | 41050 | 41050 | 0 |
| 367 | 20231218 | 152600 | 40486311100 | 41050 | 41050 | 41050 | 41050 | 0 |
| 368 | 20231218 | 152500 | 40486311100 | 41050 | 41050 | 41050 | 41050 | 0 |
| 369 | 20231218 | 152400 | 40486311100 | 41050 | 41050 | 41050 | 41050 | 0 |
| 370 | 20231218 | 152300 | 40486311100 | 41050 | 41050 | 41050 | 41050 | 0 |
| 371 | 20231218 | 152200 | 40486311100 | 41050 | 41050 | 41050 | 41050 | 0 |
| 372 | 20231218 | 152100 | 40486311100 | 41050 | 41050 | 41050 | 41050 | 0 |
| 373 | 20231218 | 152000 | 40486311100 | 41050 | 41050 | 41050 | 41050 | 0 |
| 374 | 20231218 | 151900 | 40486311100 | 41050 | 40850 | 41050 | 40800 | 3504 |
| 375 | 20231218 | 151800 | 40342925650 | 40850 | 41100 | 41100 | 40800 | 2304 |
| 376 | 20231218 | 151700 | 40248636100 | 41100 | 41050 | 41150 | 41000 | 1048 |
| 377 | 20231218 | 151600 | 40205604050 | 41150 | 41200 | 41200 | 41050 | 1815 |
| 378 | 20231218 | 151500 | 40130982300 | 41200 | 41250 | 41300 | 41200 | 1079 |
| 379 | 20231218 | 151400 | 40086480250 | 41300 | 41350 | 41350 | 41250 | 817 |
| 380 | 20231218 | 151300 | 40052736450 | 41350 | 41250 | 41350 | 41250 | 1125 |
| 381 | 20231218 | 151200 | 40006275900 | 41250 | 41100 | 41250 | 41050 | 663 |
| 382 | 20231218 | 151100 | 39979010350 | 41100 | 41100 | 41100 | 41000 | 898 |
| 383 | 20231218 | 151000 | 39942142950 | 41100 | 41300 | 41350 | 41100 | 1887 |
| 384 | 20231218 | 150900 | 39864340850 | 41350 | 41400 | 41400 | 41300 | 1234 |
| 385 | 20231218 | 150800 | 39813319250 | 41400 | 41450 | 41450 | 41300 | 3160 |
| 386 | 20231218 | 150700 | 39682519750 | 41450 | 41300 | 41450 | 41250 | 1238 |
| 387 | 20231218 | 150600 | 39631301600 | 41300 | 41250 | 41300 | 41200 | 912 |
| 388 | 20231218 | 150500 | 39593666900 | 41200 | 41100 | 41200 | 41100 | 860 |
| 389 | 20231218 | 150400 | 39558277350 | 41150 | 41100 | 41150 | 41100 | 309 |
| 390 | 20231218 | 150300 | 39545569250 | 41100 | 41100 | 41200 | 41050 | 875 |
| 391 | 20231218 | 150200 | 39509590500 | 41100 | 40950 | 41150 | 40950 | 1647 |
| 392 | 20231218 | 150100 | 39441999750 | 40950 | 40900 | 41000 | 40900 | 688 |
| 393 | 20231218 | 150000 | 39413811900 | 41000 | 40800 | 41000 | 40800 | 674 |
| 394 | 20231218 | 145900 | 39386215450 | 40800 | 40900 | 40950 | 40750 | 1301 |
| 395 | 20231218 | 145800 | 39333110150 | 40850 | 40800 | 41000 | 40800 | 1222 |
| 396 | 20231218 | 145700 | 39283151850 | 40800 | 40700 | 40800 | 40700 | 1761 |
| 397 | 20231218 | 145600 | 39211437700 | 40700 | 40800 | 40800 | 40700 | 1528 |
| 398 | 20231218 | 145500 | 39149170650 | 40800 | 40800 | 40900 | 40800 | 1392 |
| 399 | 20231218 | 145400 | 39092373700 | 40850 | 40850 | 40850 | 40800 | 554 |
| 400 | 20231218 | 145300 | 39069752400 | 40850 | 40900 | 40900 | 40850 | 698 |
| 401 | 20231218 | 145200 | 39041235250 | 40850 | 40850 | 40900 | 40800 | 1249 |
| 402 | 20231218 | 145100 | 38990214550 | 40900 | 40850 | 40900 | 40850 | 265 |
| 403 | 20231218 | 145000 | 38979386200 | 40850 | 40800 | 40850 | 40800 | 653 |
| 404 | 20231218 | 144900 | 38952711200 | 40800 | 40850 | 40900 | 40800 | 971 |
| 405 | 20231218 | 144800 | 38913028500 | 40900 | 40900 | 40900 | 40850 | 452 |
| 406 | 20231218 | 144700 | 38894563850 | 40900 | 40950 | 40950 | 40900 | 305 |
| 407 | 20231218 | 144600 | 38882089150 | 40900 | 40950 | 40950 | 40850 | 828 |
| 408 | 20231218 | 144500 | 38848229400 | 40950 | 40950 | 40950 | 40900 | 332 |
| 409 | 20231218 | 144400 | 38834645000 | 40950 | 40950 | 41000 | 40900 | 375 |
| 410 | 20231218 | 144300 | 38819291400 | 40950 | 40950 | 40950 | 40900 | 434 |
| 411 | 20231218 | 144200 | 38801523050 | 40950 | 40900 | 40950 | 40900 | 160 |
| 412 | 20231218 | 144100 | 38794977600 | 40900 | 40950 | 40950 | 40900 | 332 |
| 413 | 20231218 | 144000 | 38781390550 | 40950 | 40900 | 40950 | 40900 | 408 |
| 414 | 20231218 | 143900 | 38764697800 | 40900 | 40900 | 40950 | 40850 | 148 |
| 415 | 20231218 | 143800 | 38758649600 | 40850 | 40850 | 40950 | 40800 | 818 |
| 416 | 20231218 | 143700 | 38725230900 | 40900 | 40850 | 40900 | 40850 | 1170 |
| 417 | 20231218 | 143600 | 38677426150 | 40850 | 40850 | 40900 | 40850 | 235 |
| 418 | 20231218 | 143500 | 38667819500 | 40900 | 40900 | 40900 | 40850 | 448 |
| 419 | 20231218 | 143400 | 38649499300 | 40900 | 40950 | 40950 | 40900 | 1147 |
| 420 | 20231218 | 143300 | 38602582800 | 40900 | 40900 | 41000 | 40900 | 468 |
| 421 | 20231218 | 143200 | 38583432350 | 40950 | 41050 | 41050 | 40950 | 439 |
| 422 | 20231218 | 143100 | 38565440500 | 41050 | 41000 | 41050 | 41000 | 400 |
| 423 | 20231218 | 143000 | 38549037850 | 41000 | 41050 | 41050 | 41000 | 269 |
| 424 | 20231218 | 142900 | 38538002300 | 41100 | 41050 | 41100 | 41050 | 404 |
| 425 | 20231218 | 142800 | 38521404650 | 41050 | 40950 | 41050 | 40950 | 326 |
| 426 | 20231218 | 142700 | 38508030350 | 41000 | 40900 | 41000 | 40850 | 510 |
| 427 | 20231218 | 142600 | 38487156950 | 40900 | 40900 | 40950 | 40900 | 419 |
| 428 | 20231218 | 142500 | 38470017350 | 40900 | 40900 | 40900 | 40900 | 191 |
| 429 | 20231218 | 142400 | 38462205450 | 40900 | 40900 | 40950 | 40900 | 384 |
| 430 | 20231218 | 142300 | 38446494700 | 40900 | 40850 | 40950 | 40850 | 449 |
| 431 | 20231218 | 142200 | 38428122100 | 40900 | 40950 | 40950 | 40850 | 1818 |
| 432 | 20231218 | 142100 | 38353770900 | 40950 | 41050 | 41100 | 40950 | 247 |
| 433 | 20231218 | 142000 | 38343637250 | 41150 | 41050 | 41150 | 40950 | 997 |
| 434 | 20231218 | 141900 | 38302771250 | 41050 | 41050 | 41150 | 41050 | 293 |
| 435 | 20231218 | 141800 | 38290743250 | 41050 | 41250 | 41250 | 41050 | 547 |
| 436 | 20231218 | 141700 | 38268267100 | 41200 | 41300 | 41300 | 41200 | 1588 |
| 437 | 20231218 | 141600 | 38202760250 | 41300 | 41300 | 41350 | 41250 | 474 |
| 438 | 20231218 | 141500 | 38183181900 | 41350 | 41400 | 41450 | 41300 | 1387 |
| 439 | 20231218 | 141400 | 38125764150 | 41400 | 41250 | 41450 | 41250 | 1571 |
| 440 | 20231218 | 141300 | 38060729900 | 41300 | 41200 | 41300 | 41200 | 1107 |
| 441 | 20231218 | 141200 | 38015081100 | 41200 | 41150 | 41200 | 41050 | 457 |
| 442 | 20231218 | 141100 | 37996255000 | 41150 | 41150 | 41200 | 41000 | 953 |
| 443 | 20231218 | 141000 | 37957104600 | 41150 | 40900 | 41150 | 40900 | 816 |
| 444 | 20231218 | 140900 | 37923664250 | 40850 | 41000 | 41000 | 40850 | 1265 |
| 445 | 20231218 | 140800 | 37871914950 | 40950 | 41150 | 41150 | 40950 | 540 |
| 446 | 20231218 | 140700 | 37849784750 | 41150 | 41000 | 41200 | 40950 | 333 |
| 447 | 20231218 | 140600 | 37836131750 | 41000 | 40950 | 41000 | 40900 | 522 |
| 448 | 20231218 | 140500 | 37814762100 | 40950 | 41100 | 41100 | 40900 | 1059 |
| 449 | 20231218 | 140400 | 37771397600 | 41100 | 40950 | 41100 | 40900 | 1027 |
| 450 | 20231218 | 140300 | 37729339200 | 41000 | 41000 | 41150 | 41000 | 883 |
| 451 | 20231218 | 140200 | 37693094700 | 40900 | 41250 | 41250 | 40900 | 1685 |
| 452 | 20231218 | 140100 | 37623851050 | 41250 | 41250 | 41300 | 41200 | 357 |
| 453 | 20231218 | 140000 | 37609129150 | 41300 | 41400 | 41400 | 41250 | 867 |
| 454 | 20231218 | 135900 | 37573277250 | 41400 | 41300 | 41400 | 41300 | 743 |
| 455 | 20231218 | 135800 | 37542555800 | 41300 | 41250 | 41350 | 41250 | 959 |
| 456 | 20231218 | 135700 | 37502957150 | 41250 | 41150 | 41300 | 41150 | 710 |
| 457 | 20231218 | 135600 | 37473674950 | 41150 | 41100 | 41150 | 41050 | 1175 |
| 458 | 20231218 | 135500 | 37425387450 | 41100 | 41150 | 41200 | 41100 | 710 |
| 459 | 20231218 | 135400 | 37396194150 | 41200 | 41100 | 41200 | 41000 | 317 |
| 460 | 20231218 | 135300 | 37383160100 | 41000 | 41250 | 41300 | 41000 | 1103 |
| 461 | 20231218 | 135200 | 37337775600 | 41300 | 41400 | 41400 | 41200 | 1388 |
| 462 | 20231218 | 135100 | 37280404500 | 41400 | 41100 | 41450 | 41050 | 1893 |
| 463 | 20231218 | 135000 | 37202310050 | 41100 | 41000 | 41150 | 40900 | 1851 |
| 464 | 20231218 | 134900 | 37126385650 | 41000 | 40900 | 41000 | 40850 | 1979 |
| 465 | 20231218 | 134800 | 37045448100 | 40900 | 40900 | 40900 | 40850 | 593 |
| 466 | 20231218 | 134700 | 37021201500 | 40900 | 40950 | 41000 | 40850 | 307 |
| 467 | 20231218 | 134600 | 37008638050 | 40950 | 40900 | 40950 | 40800 | 1294 |
| 468 | 20231218 | 134500 | 36955786600 | 40850 | 40900 | 40900 | 40800 | 1822 |
| 469 | 20231218 | 134400 | 36881375350 | 40900 | 40950 | 41000 | 40850 | 1681 |
| 470 | 20231218 | 134300 | 36812612250 | 40950 | 40900 | 40950 | 40850 | 541 |
| 471 | 20231218 | 134200 | 36790480750 | 40850 | 41000 | 41050 | 40850 | 1451 |
| 472 | 20231218 | 134100 | 36731138050 | 41000 | 41150 | 41150 | 40950 | 3731 |
| 473 | 20231218 | 134000 | 36578118800 | 41100 | 41150 | 41200 | 41100 | 1739 |
| 474 | 20231218 | 133900 | 36506570750 | 41200 | 41250 | 41250 | 41050 | 1930 |
| 475 | 20231218 | 133800 | 36427104750 | 41250 | 41400 | 41450 | 41250 | 1494 |
| 476 | 20231218 | 133700 | 36365337250 | 41450 | 41550 | 41550 | 41400 | 1030 |
| 477 | 20231218 | 133600 | 36322633200 | 41550 | 41500 | 41550 | 41450 | 1370 |
| 478 | 20231218 | 133500 | 36265798450 | 41500 | 41500 | 41550 | 41450 | 1884 |
| 479 | 20231218 | 133400 | 36187663550 | 41500 | 41500 | 41550 | 41500 | 811 |
| 480 | 20231218 | 133300 | 36153970950 | 41550 | 41550 | 41550 | 41400 | 2534 |
| 481 | 20231218 | 133200 | 36048880550 | 41600 | 41500 | 41600 | 41450 | 3565 |
| 482 | 20231218 | 133100 | 35900784700 | 41550 | 41300 | 41550 | 41300 | 2225 |
| 483 | 20231218 | 133000 | 35808559500 | 41250 | 41200 | 41300 | 41150 | 2227 |
| 484 | 20231218 | 132900 | 35716706250 | 41200 | 41150 | 41200 | 41150 | 639 |
| 485 | 20231218 | 132800 | 35690388000 | 41200 | 41200 | 41200 | 41150 | 1011 |
| 486 | 20231218 | 132700 | 35648752250 | 41200 | 41200 | 41250 | 41200 | 992 |
| 487 | 20231218 | 132600 | 35607855000 | 41250 | 41150 | 41250 | 41150 | 1299 |
| 488 | 20231218 | 132500 | 35554338200 | 41150 | 41300 | 41300 | 41150 | 1611 |
| 489 | 20231218 | 132400 | 35487967700 | 41250 | 41300 | 41300 | 41200 | 1097 |
| 490 | 20231218 | 132300 | 35442694600 | 41300 | 41100 | 41300 | 41100 | 2747 |
| 491 | 20231218 | 132200 | 35329517300 | 41100 | 40950 | 41150 | 40950 | 996 |
| 492 | 20231218 | 132100 | 35288624700 | 40950 | 40800 | 40950 | 40750 | 837 |
| 493 | 20231218 | 132000 | 35254448250 | 40800 | 40750 | 40800 | 40700 | 1019 |
| 494 | 20231218 | 131900 | 35212909700 | 40800 | 40800 | 40950 | 40700 | 1928 |
| 495 | 20231218 | 131800 | 35134338000 | 40800 | 40850 | 40850 | 40750 | 2749 |
| 496 | 20231218 | 131700 | 35022210500 | 40900 | 40750 | 40950 | 40750 | 1110 |
| 497 | 20231218 | 131600 | 34976913200 | 40750 | 40950 | 40950 | 40750 | 1531 |
| 498 | 20231218 | 131500 | 34914407700 | 40900 | 41150 | 41150 | 40900 | 2576 |
| 499 | 20231218 | 131400 | 34808749800 | 41100 | 41150 | 41200 | 41100 | 2582 |
| 500 | 20231218 | 131300 | 34702399950 | 41150 | 41050 | 41200 | 41050 | 5239 |
| 501 | 20231218 | 131200 | 34486972100 | 41050 | 40650 | 41100 | 40600 | 4358 |
| 502 | 20231218 | 131100 | 34308963100 | 40650 | 40850 | 40850 | 40600 | 6929 |
| 503 | 20231218 | 131000 | 34027097150 | 40800 | 40850 | 40900 | 40750 | 2452 |
| 504 | 20231218 | 130900 | 33926986400 | 40900 | 41100 | 41100 | 40900 | 2464 |
| 505 | 20231218 | 130800 | 33826042100 | 41100 | 40900 | 41100 | 40750 | 4846 |
| 506 | 20231218 | 130700 | 33628105250 | 40950 | 41100 | 41100 | 40800 | 5900 |
| 507 | 20231218 | 130600 | 33386588000 | 41050 | 41150 | 41250 | 40950 | 6983 |
| 508 | 20231218 | 130500 | 33099754300 | 41100 | 41450 | 41450 | 41100 | 3571 |
| 509 | 20231218 | 130400 | 32952484450 | 41450 | 41350 | 41500 | 41350 | 4577 |
| 510 | 20231218 | 130300 | 32762896750 | 41350 | 41250 | 41450 | 41200 | 1654 |
| 511 | 20231218 | 130200 | 32694577900 | 41300 | 41550 | 41600 | 41200 | 8237 |
| 512 | 20231218 | 130100 | 32353603400 | 41550 | 41600 | 41650 | 41550 | 3132 |
| 513 | 20231218 | 130000 | 32223316850 | 41650 | 41650 | 41700 | 41600 | 1613 |
| 514 | 20231218 | 125900 | 32156137700 | 41650 | 41750 | 41750 | 41650 | 1633 |
| 515 | 20231218 | 125800 | 32088053800 | 41750 | 41700 | 41800 | 41700 | 1393 |
| 516 | 20231218 | 125700 | 32029913300 | 41700 | 41750 | 41800 | 41700 | 1410 |
| 517 | 20231218 | 125600 | 31971085900 | 41800 | 41950 | 41950 | 41750 | 1035 |
| 518 | 20231218 | 125500 | 31927759500 | 42000 | 41950 | 42000 | 41900 | 1767 |
| 519 | 20231218 | 125400 | 31853565700 | 41950 | 41800 | 42100 | 41800 | 3138 |
| 520 | 20231218 | 125300 | 31721800300 | 41800 | 41650 | 41800 | 41650 | 1174 |
| 521 | 20231218 | 125200 | 31672846250 | 41700 | 41700 | 41700 | 41650 | 1591 |
| 522 | 20231218 | 125100 | 31606541100 | 41650 | 41650 | 41700 | 41600 | 2187 |
| 523 | 20231218 | 125000 | 31515415200 | 41650 | 41600 | 41700 | 41600 | 3285 |
| 524 | 20231218 | 124900 | 31378675600 | 41650 | 41650 | 41700 | 41600 | 3509 |
| 525 | 20231218 | 124800 | 31232446050 | 41650 | 41850 | 41850 | 41650 | 3072 |
| 526 | 20231218 | 124700 | 31104146250 | 41800 | 41950 | 41950 | 41800 | 4888 |
| 527 | 20231218 | 124600 | 30899635500 | 41900 | 41900 | 42000 | 41900 | 789 |
| 528 | 20231218 | 124500 | 30866555250 | 41900 | 41900 | 41950 | 41900 | 1428 |
| 529 | 20231218 | 124400 | 30806718350 | 41900 | 42100 | 42100 | 41900 | 980 |
| 530 | 20231218 | 124300 | 30765568100 | 42100 | 41800 | 42100 | 41800 | 3637 |
| 531 | 20231218 | 124200 | 30613148900 | 41800 | 41950 | 42000 | 41800 | 3731 |
| 532 | 20231218 | 124100 | 30456808000 | 41950 | 42000 | 42000 | 41950 | 972 |
| 533 | 20231218 | 124000 | 30416020700 | 42000 | 42150 | 42200 | 41950 | 3404 |
| 534 | 20231218 | 123900 | 30272772850 | 42150 | 41950 | 42200 | 41950 | 1758 |
| 535 | 20231218 | 123800 | 30198816650 | 42000 | 42000 | 42000 | 41850 | 2949 |
| 536 | 20231218 | 123700 | 30075210300 | 42000 | 42150 | 42150 | 41900 | 4664 |
| 537 | 20231218 | 123600 | 29879334950 | 42150 | 42100 | 42150 | 42050 | 1710 |
| 538 | 20231218 | 123500 | 29807366550 | 42100 | 42050 | 42100 | 41950 | 1201 |
| 539 | 20231218 | 123400 | 29756847850 | 42050 | 41900 | 42200 | 41850 | 4308 |
| 540 | 20231218 | 123300 | 29575885700 | 41900 | 41850 | 41900 | 41800 | 1600 |
| 541 | 20231218 | 123200 | 29508893550 | 41850 | 42000 | 42000 | 41800 | 2742 |
| 542 | 20231218 | 123100 | 29393973500 | 41950 | 41900 | 42000 | 41900 | 1803 |
| 543 | 20231218 | 123000 | 29318358050 | 41900 | 41800 | 41900 | 41750 | 2135 |
| 544 | 20231218 | 122900 | 29229011600 | 41800 | 41600 | 41800 | 41600 | 1923 |
| 545 | 20231218 | 122800 | 29148785850 | 41600 | 41950 | 41950 | 41550 | 4946 |
| 546 | 20231218 | 122700 | 28942188450 | 41950 | 41900 | 42000 | 41900 | 2344 |
| 547 | 20231218 | 122600 | 28843857950 | 41900 | 41850 | 42000 | 41850 | 1970 |
| 548 | 20231218 | 122500 | 28761271450 | 41900 | 42250 | 42300 | 41800 | 6327 |
| 549 | 20231218 | 122400 | 28495541650 | 42250 | 42350 | 42450 | 42250 | 8710 |
| 550 | 20231218 | 122300 | 28126544350 | 42350 | 42200 | 42350 | 42000 | 6148 |
| 551 | 20231218 | 122200 | 27866901300 | 42200 | 41650 | 42200 | 41600 | 5452 |
| 552 | 20231218 | 122100 | 27638150900 | 41650 | 41600 | 41650 | 41500 | 3882 |
| 553 | 20231218 | 122000 | 27476763050 | 41600 | 41600 | 41700 | 41550 | 3207 |
| 554 | 20231218 | 121900 | 27343324350 | 41600 | 42000 | 42050 | 41600 | 7652 |
| 555 | 20231218 | 121800 | 27022843750 | 42000 | 41650 | 42200 | 41650 | 14663 |
| 556 | 20231218 | 121700 | 26407538700 | 41650 | 41400 | 41650 | 41300 | 7060 |
| 557 | 20231218 | 121600 | 26114977850 | 41400 | 41900 | 41950 | 41350 | 18666 |
| 558 | 20231218 | 121500 | 25337537500 | 41950 | 42100 | 42100 | 41700 | 15421 |
| 559 | 20231218 | 121400 | 24691692800 | 42100 | 42300 | 42300 | 42050 | 9660 |
| 560 | 20231218 | 121300 | 24284691650 | 42300 | 42450 | 42750 | 42300 | 14569 |
| 561 | 20231218 | 121200 | 23665946400 | 42450 | 43050 | 43100 | 42300 | 19707 |
| 562 | 20231218 | 121100 | 22825577450 | 43050 | 43200 | 43300 | 43000 | 23546 |
| 563 | 20231218 | 121000 | 21809868200 | 43250 | 42800 | 43250 | 42800 | 31610 |
| 564 | 20231218 | 120900 | 20448082600 | 42800 | 42400 | 43100 | 42300 | 33450 |
| 565 | 20231218 | 120800 | 19018911050 | 42400 | 42550 | 42600 | 41900 | 20073 |
| 566 | 20231218 | 120700 | 18170461350 | 42550 | 42550 | 42800 | 42400 | 36453 |
| 567 | 20231218 | 120600 | 16617421850 | 42550 | 41850 | 42600 | 41450 | 47923 |
| 568 | 20231218 | 120500 | 14604821400 | 41850 | 41600 | 41950 | 41550 | 16031 |
| 569 | 20231218 | 120400 | 13936875650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 570 | 20231218 | 120300 | 13936875650 | 41350 | 40900 | 41350 | 40850 | 22004 |
| 571 | 20231218 | 120200 | 13031000200 | 40900 | 40650 | 40950 | 40600 | 7629 |
| 572 | 20231218 | 120100 | 12719871000 | 40650 | 40750 | 40750 | 40550 | 5887 |
| 573 | 20231218 | 120000 | 12480595450 | 40750 | 40350 | 40750 | 40300 | 9083 |
| 574 | 20231218 | 115900 | 12112685700 | 40300 | 40100 | 40400 | 40050 | 4140 |
| 575 | 20231218 | 115800 | 11945990650 | 40100 | 40050 | 40150 | 40000 | 1981 |
| 576 | 20231218 | 115700 | 11866601700 | 40050 | 40100 | 40150 | 40000 | 1638 |
| 577 | 20231218 | 115600 | 11801008450 | 40150 | 40050 | 40250 | 39950 | 1985 |
| 578 | 20231218 | 115500 | 11721393150 | 40050 | 39950 | 40050 | 39900 | 2468 |
| 579 | 20231218 | 115400 | 11622800350 | 39900 | 40000 | 40050 | 39900 | 2529 |
| 580 | 20231218 | 115300 | 11521768750 | 39950 | 40100 | 40100 | 39950 | 2050 |
| 581 | 20231218 | 115200 | 11439740500 | 40100 | 40100 | 40200 | 40000 | 2544 |
| 582 | 20231218 | 115100 | 11337725250 | 40100 | 40350 | 40400 | 40000 | 2408 |
| 583 | 20231218 | 115000 | 11240963650 | 40350 | 40000 | 40500 | 39950 | 10330 |
| 584 | 20231218 | 114900 | 10824478750 | 39950 | 39750 | 40000 | 39750 | 1221 |
| 585 | 20231218 | 114800 | 10775752650 | 39750 | 39900 | 39900 | 39750 | 2747 |
| 586 | 20231218 | 114700 | 10666437500 | 39900 | 40050 | 40050 | 39850 | 5435 |
| 587 | 20231218 | 114600 | 10449159500 | 40050 | 40000 | 40050 | 39850 | 2751 |
| 588 | 20231218 | 114500 | 10339147950 | 40000 | 40200 | 40200 | 39950 | 3786 |
| 589 | 20231218 | 114400 | 10187574700 | 40200 | 39650 | 40200 | 39650 | 6135 |
| 590 | 20231218 | 114300 | 9942605250 | 39600 | 39600 | 39650 | 39400 | 5074 |
| 591 | 20231218 | 114200 | 9742080250 | 39600 | 39750 | 39950 | 39600 | 5704 |
| 592 | 20231218 | 114100 | 9515643000 | 39750 | 39900 | 40050 | 39600 | 7522 |
| 593 | 20231218 | 114000 | 9215838100 | 39900 | 40300 | 40300 | 39750 | 7978 |
| 594 | 20231218 | 113900 | 8896729450 | 40250 | 40250 | 40400 | 40000 | 15551 |
| 595 | 20231218 | 113800 | 8270858150 | 40250 | 39600 | 40750 | 39450 | 33642 |
| 596 | 20231218 | 113700 | 6917102750 | 39600 | 39750 | 39800 | 39350 | 17542 |
| 597 | 20231218 | 113600 | 6222754300 | 39750 | 39000 | 39800 | 38950 | 21083 |
| 598 | 20231218 | 113500 | 5393028450 | 39000 | 38700 | 39000 | 38700 | 8847 |
| 599 | 20231218 | 113400 | 5049420600 | 38750 | 38450 | 38750 | 38450 | 4468 |
| 600 | 20231218 | 113300 | 4877078900 | 38450 | 38300 | 38450 | 38300 | 2916 |
| 601 | 20231218 | 113200 | 4765095900 | 38300 | 38200 | 38400 | 38200 | 3489 |
| 602 | 20231218 | 113100 | 4631434400 | 38250 | 37950 | 38250 | 37900 | 5593 |
| 603 | 20231218 | 113000 | 4418346300 | 37950 | 38000 | 38000 | 37950 | 851 |
| 604 | 20231218 | 112900 | 4386018750 | 38000 | 37900 | 38000 | 37900 | 499 |
| 605 | 20231218 | 112800 | 4367088550 | 37850 | 37800 | 37850 | 37800 | 233 |
| 606 | 20231218 | 112700 | 4358273900 | 37800 | 37800 | 37800 | 37800 | 20 |
| 607 | 20231218 | 112600 | 4357517900 | 37750 | 37800 | 37800 | 37700 | 311 |
| 608 | 20231218 | 112500 | 4345785600 | 37800 | 37850 | 37850 | 37800 | 130 |
| 609 | 20231218 | 112400 | 4340870950 | 37850 | 37850 | 37850 | 37850 | 13 |
| 610 | 20231218 | 112300 | 4340378900 | 37850 | 37850 | 37900 | 37850 | 58 |
| 611 | 20231218 | 112200 | 4338183550 | 37850 | 37750 | 37900 | 37700 | 523 |
| 612 | 20231218 | 112100 | 4318414300 | 37750 | 37700 | 37750 | 37700 | 94 |
| 613 | 20231218 | 112000 | 4314870150 | 37700 | 37750 | 37750 | 37700 | 608 |
| 614 | 20231218 | 111900 | 4291940150 | 37750 | 37700 | 37800 | 37700 | 105 |
| 615 | 20231218 | 111800 | 4287978250 | 37800 | 37800 | 37800 | 37750 | 55 |
| 616 | 20231218 | 111700 | 4285900250 | 37800 | 37900 | 37900 | 37800 | 21 |
| 617 | 20231218 | 111600 | 4285105850 | 37900 | 37700 | 38000 | 37650 | 1799 |
| 618 | 20231218 | 111500 | 4217190200 | 37700 | 37700 | 37750 | 37700 | 346 |
| 619 | 20231218 | 111400 | 4204145900 | 37700 | 37700 | 37700 | 37700 | 233 |
| 620 | 20231218 | 111300 | 4195361800 | 37700 | 37750 | 37750 | 37700 | 218 |
| 621 | 20231218 | 111200 | 4187135400 | 37750 | 37750 | 37750 | 37750 | 233 |
| 622 | 20231218 | 111100 | 4178339650 | 37750 | 37850 | 37850 | 37750 | 275 |
| 623 | 20231218 | 111000 | 4167953150 | 37850 | 37850 | 37850 | 37850 | 1 |
| 624 | 20231218 | 110900 | 4167915300 | 37850 | 37800 | 37850 | 37800 | 65 |
| 625 | 20231218 | 110800 | 4165457450 | 37800 | 37850 | 37850 | 37750 | 445 |
| 626 | 20231218 | 110700 | 4148621950 | 37850 | 37900 | 37950 | 37850 | 50 |
| 627 | 20231218 | 110600 | 4146727300 | 37950 | 37950 | 37950 | 37800 | 50 |
| 628 | 20231218 | 110500 | 4144831800 | 37950 | 37950 | 37950 | 37900 | 32 |
| 629 | 20231218 | 110400 | 4143617450 | 37800 | 37850 | 38000 | 37800 | 173 |
| 630 | 20231218 | 110300 | 4137071850 | 37800 | 37800 | 37800 | 37800 | 66 |
| 631 | 20231218 | 110200 | 4134577050 | 37800 | 37750 | 37800 | 37750 | 33 |
| 632 | 20231218 | 110100 | 4133330400 | 37800 | 37800 | 37800 | 37750 | 113 |
| 633 | 20231218 | 110000 | 4129059050 | 37800 | 37750 | 37800 | 37750 | 54 |
| 634 | 20231218 | 105900 | 4127020400 | 37750 | 37700 | 37850 | 37700 | 82 |
| 635 | 20231218 | 105800 | 4123925100 | 37650 | 37750 | 37750 | 37650 | 328 |
| 636 | 20231218 | 105700 | 4111562650 | 37800 | 37800 | 37800 | 37750 | 16 |
| 637 | 20231218 | 105600 | 4110958350 | 37950 | 37950 | 37950 | 37950 | 43 |
| 638 | 20231218 | 105500 | 4109326500 | 38000 | 37700 | 38050 | 37650 | 720 |
| 639 | 20231218 | 105400 | 4082048350 | 37650 | 37800 | 37850 | 37650 | 973 |
| 640 | 20231218 | 105300 | 4045302800 | 37850 | 37900 | 37900 | 37800 | 399 |
| 641 | 20231218 | 105200 | 4030202650 | 37900 | 37900 | 37900 | 37900 | 102 |
| 642 | 20231218 | 105100 | 4026336850 | 37900 | 37900 | 37900 | 37900 | 203 |
| 643 | 20231218 | 105000 | 4018643150 | 37900 | 37850 | 37900 | 37850 | 60 |
| 644 | 20231218 | 104900 | 4016371550 | 37850 | 37800 | 37850 | 37800 | 25 |
| 645 | 20231218 | 104800 | 4015425800 | 37800 | 37800 | 37800 | 37800 | 163 |
| 646 | 20231218 | 104700 | 4009264400 | 37850 | 37850 | 37850 | 37750 | 549 |
| 647 | 20231218 | 104600 | 3988501950 | 37850 | 37850 | 37900 | 37850 | 101 |
| 648 | 20231218 | 104500 | 3984678750 | 37800 | 37850 | 37850 | 37800 | 473 |
| 649 | 20231218 | 104400 | 3966784750 | 37850 | 37950 | 37950 | 37850 | 404 |
| 650 | 20231218 | 104300 | 3951471700 | 38000 | 37950 | 38000 | 37950 | 60 |
| 651 | 20231218 | 104200 | 3949193200 | 37950 | 38100 | 38100 | 37950 | 116 |
| 652 | 20231218 | 104100 | 3944780500 | 38100 | 38050 | 38100 | 38000 | 385 |
| 653 | 20231218 | 104000 | 3930116500 | 38150 | 38050 | 38150 | 38000 | 1382 |
| 654 | 20231218 | 103900 | 3877514250 | 38050 | 38100 | 38150 | 38050 | 202 |
| 655 | 20231218 | 103800 | 3869818200 | 38100 | 38100 | 38100 | 38000 | 328 |
| 656 | 20231218 | 103700 | 3857330300 | 38100 | 38300 | 38350 | 38100 | 2174 |
| 657 | 20231218 | 103600 | 3774191750 | 38300 | 38350 | 38400 | 38250 | 1045 |
| 658 | 20231218 | 103500 | 3734155050 | 38350 | 38100 | 38350 | 38100 | 2097 |
| 659 | 20231218 | 103400 | 3653946300 | 38100 | 38050 | 38150 | 38050 | 836 |
| 660 | 20231218 | 103300 | 3622094750 | 38100 | 37800 | 38100 | 37800 | 1972 |
| 661 | 20231218 | 103200 | 3547170900 | 37800 | 37900 | 37900 | 37800 | 294 |
| 662 | 20231218 | 103100 | 3536039050 | 37900 | 37800 | 37900 | 37800 | 194 |
| 663 | 20231218 | 103000 | 3528700000 | 37800 | 37800 | 37800 | 37650 | 134 |
| 664 | 20231218 | 102900 | 3523645200 | 37700 | 37750 | 38000 | 37650 | 1058 |
| 665 | 20231218 | 102800 | 3483618800 | 37650 | 37650 | 37750 | 37650 | 353 |
| 666 | 20231218 | 102700 | 3470317250 | 37600 | 37750 | 37800 | 37600 | 731 |
| 667 | 20231218 | 102600 | 3442766500 | 37750 | 37800 | 37800 | 37750 | 336 |
| 668 | 20231218 | 102500 | 3430070350 | 37800 | 37850 | 37850 | 37800 | 108 |
| 669 | 20231218 | 102400 | 3425983550 | 37800 | 37700 | 37800 | 37700 | 58 |
| 670 | 20231218 | 102300 | 3423796800 | 37700 | 37800 | 37800 | 37700 | 814 |
| 671 | 20231218 | 102200 | 3393068650 | 37800 | 37950 | 37950 | 37750 | 353 |
| 672 | 20231218 | 102100 | 3379684900 | 38000 | 37750 | 38000 | 37750 | 1432 |
| 673 | 20231218 | 102000 | 3325481500 | 37750 | 37700 | 37750 | 37700 | 22 |
| 674 | 20231218 | 101900 | 3324651600 | 37700 | 37700 | 37850 | 37700 | 257 |
| 675 | 20231218 | 101800 | 3314945600 | 37700 | 37650 | 37850 | 37650 | 500 |
| 676 | 20231218 | 101700 | 3296049950 | 37600 | 37650 | 37700 | 37600 | 99 |
| 677 | 20231218 | 101600 | 3292321850 | 37650 | 37750 | 37750 | 37600 | 292 |
| 678 | 20231218 | 101500 | 3281320350 | 37750 | 37850 | 37850 | 37750 | 67 |
| 679 | 20231218 | 101400 | 3278790900 | 37850 | 37800 | 37900 | 37800 | 584 |
| 680 | 20231218 | 101300 | 3256682200 | 37850 | 37600 | 37850 | 37600 | 796 |
| 681 | 20231218 | 101200 | 3226656550 | 37500 | 37500 | 37600 | 37500 | 60 |
| 682 | 20231218 | 101100 | 3224405850 | 37500 | 37500 | 37600 | 37450 | 532 |
| 683 | 20231218 | 101000 | 3204438050 | 37500 | 37600 | 37600 | 37500 | 1154 |
| 684 | 20231218 | 100900 | 3161136700 | 37600 | 37650 | 37650 | 37450 | 420 |
| 685 | 20231218 | 100800 | 3145344800 | 37550 | 37500 | 37600 | 37500 | 417 |
| 686 | 20231218 | 100700 | 3129688700 | 37500 | 37600 | 37750 | 37500 | 812 |
| 687 | 20231218 | 100600 | 3099206050 | 37700 | 37450 | 37750 | 37450 | 380 |
| 688 | 20231218 | 100500 | 3084929300 | 37400 | 37400 | 37500 | 37400 | 528 |
| 689 | 20231218 | 100400 | 3065166050 | 37400 | 37400 | 37500 | 37400 | 495 |
| 690 | 20231218 | 100300 | 3046652650 | 37450 | 37600 | 37600 | 37450 | 882 |
| 691 | 20231218 | 100200 | 3013553100 | 37700 | 37600 | 37700 | 37600 | 164 |
| 692 | 20231218 | 100100 | 3007376200 | 37550 | 37650 | 37700 | 37550 | 1369 |
| 693 | 20231218 | 100000 | 2955906850 | 37650 | 37800 | 37800 | 37650 | 1041 |
| 694 | 20231218 | 095900 | 2916638950 | 37850 | 37900 | 37900 | 37750 | 715 |
| 695 | 20231218 | 095800 | 2889580250 | 37900 | 38050 | 38050 | 37900 | 1051 |
| 696 | 20231218 | 095700 | 2849681350 | 38050 | 38150 | 38150 | 37950 | 2612 |
| 697 | 20231218 | 095600 | 2750216650 | 38150 | 37900 | 38150 | 37900 | 2186 |
| 698 | 20231218 | 095500 | 2667077350 | 37900 | 37800 | 38050 | 37800 | 3949 |
| 699 | 20231218 | 095400 | 2517282200 | 37750 | 37750 | 37800 | 37700 | 1329 |
| 700 | 20231218 | 095300 | 2467090950 | 37750 | 37550 | 37850 | 37550 | 1759 |
| 701 | 20231218 | 095200 | 2400703650 | 37550 | 37400 | 37550 | 37400 | 1061 |
| 702 | 20231218 | 095100 | 2360913100 | 37400 | 37400 | 37400 | 37350 | 273 |
| 703 | 20231218 | 095000 | 2350710150 | 37400 | 37250 | 37400 | 37200 | 1048 |
| 704 | 20231218 | 094900 | 2311627700 | 37300 | 37150 | 37300 | 37150 | 785 |
| 705 | 20231218 | 094800 | 2282419400 | 37200 | 37150 | 37250 | 37150 | 448 |
| 706 | 20231218 | 094700 | 2265763400 | 37200 | 37200 | 37200 | 37100 | 559 |
| 707 | 20231218 | 094600 | 2244991200 | 37200 | 37300 | 37300 | 37200 | 762 |
| 708 | 20231218 | 094500 | 2216621150 | 37300 | 37200 | 37300 | 37200 | 105 |
| 709 | 20231218 | 094400 | 2212712850 | 37200 | 37150 | 37300 | 37150 | 299 |
| 710 | 20231218 | 094300 | 2201590900 | 37200 | 37150 | 37200 | 37100 | 322 |
| 711 | 20231218 | 094200 | 2189637300 | 37200 | 37150 | 37200 | 37050 | 940 |
| 712 | 20231218 | 094100 | 2154760000 | 37200 | 37500 | 37500 | 37200 | 1818 |
| 713 | 20231218 | 094000 | 2086992450 | 37500 | 37600 | 37600 | 37500 | 303 |
| 714 | 20231218 | 093900 | 2075616950 | 37600 | 37550 | 37600 | 37550 | 321 |
| 715 | 20231218 | 093800 | 2063554450 | 37500 | 37550 | 37550 | 37500 | 124 |
| 716 | 20231218 | 093700 | 2058903400 | 37550 | 37500 | 37600 | 37450 | 881 |
| 717 | 20231218 | 093600 | 2025854000 | 37550 | 37550 | 37600 | 37500 | 340 |
| 718 | 20231218 | 093500 | 2013099450 | 37550 | 37600 | 37650 | 37500 | 396 |
| 719 | 20231218 | 093400 | 1998223150 | 37650 | 37750 | 37750 | 37650 | 1521 |
| 720 | 20231218 | 093300 | 1940867900 | 37700 | 37650 | 37750 | 37600 | 1527 |
| 721 | 20231218 | 093200 | 1883332750 | 37600 | 37500 | 37600 | 37400 | 1784 |
| 722 | 20231218 | 093100 | 1816458800 | 37500 | 37250 | 37550 | 37200 | 1154 |
| 723 | 20231218 | 093000 | 1773296100 | 37250 | 37100 | 37250 | 37100 | 485 |
| 724 | 20231218 | 092900 | 1755267850 | 37100 | 37100 | 37100 | 37000 | 671 |
| 725 | 20231218 | 092800 | 1730400700 | 37100 | 37050 | 37100 | 37050 | 473 |
| 726 | 20231218 | 092700 | 1712864950 | 37000 | 36850 | 37050 | 36850 | 936 |
| 727 | 20231218 | 092600 | 1678307700 | 36850 | 36850 | 36850 | 36800 | 326 |
| 728 | 20231218 | 092500 | 1666301450 | 36900 | 36900 | 36900 | 36800 | 523 |
| 729 | 20231218 | 092400 | 1647034900 | 36900 | 36850 | 36900 | 36850 | 331 |
| 730 | 20231218 | 092300 | 1634835250 | 36850 | 36900 | 36900 | 36800 | 909 |
| 731 | 20231218 | 092200 | 1601347400 | 36950 | 36950 | 37050 | 36900 | 1528 |
| 732 | 20231218 | 092100 | 1544845300 | 36950 | 36650 | 36950 | 36600 | 3885 |
| 733 | 20231218 | 092000 | 1402080000 | 36600 | 36850 | 36850 | 36600 | 3456 |
| 734 | 20231218 | 091900 | 1275084200 | 36800 | 36950 | 36950 | 36800 | 1846 |
| 735 | 20231218 | 091800 | 1207032150 | 36900 | 37050 | 37050 | 36900 | 4733 |
| 736 | 20231218 | 091700 | 1032086700 | 37050 | 37100 | 37150 | 37050 | 604 |
| 737 | 20231218 | 091600 | 1009682600 | 37150 | 37100 | 37150 | 37050 | 356 |
| 738 | 20231218 | 091500 | 996469150 | 37100 | 37200 | 37200 | 37050 | 749 |
| 739 | 20231218 | 091400 | 968678200 | 37150 | 37200 | 37200 | 37150 | 380 |
| 740 | 20231218 | 091300 | 954544850 | 37200 | 37150 | 37200 | 37050 | 932 |
| 741 | 20231218 | 091200 | 919939500 | 37000 | 37050 | 37150 | 37000 | 4048 |
| 742 | 20231218 | 091100 | 770048250 | 37050 | 37150 | 37200 | 37000 | 2782 |
| 743 | 20231218 | 091000 | 666962850 | 37150 | 37150 | 37200 | 37100 | 1312 |
| 744 | 20231218 | 090900 | 618233800 | 37150 | 37300 | 37300 | 37100 | 2459 |
| 745 | 20231218 | 090800 | 526789450 | 37250 | 37300 | 37350 | 37250 | 1684 |
| 746 | 20231218 | 090700 | 463996800 | 37350 | 37450 | 37500 | 37300 | 1278 |
| 747 | 20231218 | 090600 | 416211950 | 37500 | 37550 | 37600 | 37400 | 1122 |
| 748 | 20231218 | 090500 | 374142550 | 37600 | 37550 | 37600 | 37450 | 2207 |
| 749 | 20231218 | 090400 | 291312800 | 37550 | 37900 | 37900 | 37550 | 1058 |
| 750 | 20231218 | 090300 | 251474700 | 37700 | 37950 | 37950 | 37700 | 1994 |
| 751 | 20231218 | 090200 | 176050750 | 37950 | 37800 | 37950 | 37700 | 738 |
| 752 | 20231218 | 090100 | 148120750 | 37700 | 37600 | 37850 | 37500 | 711 |
| 753 | 20231218 | 090000 | 121341050 | 37500 | 37600 | 37700 | 37500 | 3167 |