41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 212800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 89582 |
| 3 | 20231218 | 212700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 4 | 20231218 | 212600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 5 | 20231218 | 212500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 6 | 20231218 | 212400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 7 | 20231218 | 212300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 8 | 20231218 | 212200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 9 | 20231218 | 212100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 10 | 20231218 | 212000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 11 | 20231218 | 211900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 12 | 20231218 | 211800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 13 | 20231218 | 211700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 14 | 20231218 | 211600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 15 | 20231218 | 211500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 16 | 20231218 | 211400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 17 | 20231218 | 211300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 18 | 20231218 | 211200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 19 | 20231218 | 211100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 20 | 20231218 | 211000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 21 | 20231218 | 210900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 22 | 20231218 | 210800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 23 | 20231218 | 210700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 24 | 20231218 | 210600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 25 | 20231218 | 210500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 26 | 20231218 | 210400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 27 | 20231218 | 210300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 28 | 20231218 | 210200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 29 | 20231218 | 210100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 30 | 20231218 | 210000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 31 | 20231218 | 205900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 32 | 20231218 | 205800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 89582 |
| 33 | 20231218 | 205700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 34 | 20231218 | 205600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 35 | 20231218 | 205500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 36 | 20231218 | 205400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 37 | 20231218 | 205300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 38 | 20231218 | 205200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 39 | 20231218 | 205100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 40 | 20231218 | 205000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 41 | 20231218 | 204900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 42 | 20231218 | 204800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 43 | 20231218 | 204700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 44 | 20231218 | 204600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 45 | 20231218 | 204500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 46 | 20231218 | 204400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 47 | 20231218 | 204300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 48 | 20231218 | 204200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 49 | 20231218 | 204100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 50 | 20231218 | 204000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 51 | 20231218 | 203900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 52 | 20231218 | 203800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 53 | 20231218 | 203700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 54 | 20231218 | 203600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 55 | 20231218 | 203500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 56 | 20231218 | 203400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 57 | 20231218 | 203300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 58 | 20231218 | 203200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 59 | 20231218 | 203100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 60 | 20231218 | 203000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 61 | 20231218 | 202900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 62 | 20231218 | 202800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 89582 |
| 63 | 20231218 | 202700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 64 | 20231218 | 202600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 65 | 20231218 | 202500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 66 | 20231218 | 202400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 67 | 20231218 | 202300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 68 | 20231218 | 202200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 69 | 20231218 | 202100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 70 | 20231218 | 202000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 71 | 20231218 | 201900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 72 | 20231218 | 201800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 73 | 20231218 | 201700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 74 | 20231218 | 201600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 75 | 20231218 | 201500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 76 | 20231218 | 201400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 77 | 20231218 | 201300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 78 | 20231218 | 201200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 79 | 20231218 | 201100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 80 | 20231218 | 201000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 81 | 20231218 | 200900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 82 | 20231218 | 200800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 83 | 20231218 | 200700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 84 | 20231218 | 200600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 85 | 20231218 | 200500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 86 | 20231218 | 200400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 87 | 20231218 | 200300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 88 | 20231218 | 200200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 89 | 20231218 | 200100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 90 | 20231218 | 200000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 91 | 20231218 | 195900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 92 | 20231218 | 195800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 89582 |
| 93 | 20231218 | 195700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 94 | 20231218 | 195600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 95 | 20231218 | 195500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 96 | 20231218 | 195400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 97 | 20231218 | 195300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 98 | 20231218 | 195200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 99 | 20231218 | 195100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 100 | 20231218 | 195000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 101 | 20231218 | 194900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 102 | 20231218 | 194800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 103 | 20231218 | 194700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 104 | 20231218 | 194600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 105 | 20231218 | 194500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 106 | 20231218 | 194400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 107 | 20231218 | 194300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 108 | 20231218 | 194200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 109 | 20231218 | 194100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 110 | 20231218 | 194000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 111 | 20231218 | 193900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 112 | 20231218 | 193800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 113 | 20231218 | 193700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 114 | 20231218 | 193600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 115 | 20231218 | 193500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 116 | 20231218 | 193400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 117 | 20231218 | 193300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 118 | 20231218 | 193200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 119 | 20231218 | 193100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 120 | 20231218 | 193000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 121 | 20231218 | 192900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 122 | 20231218 | 192800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 89582 |
| 123 | 20231218 | 192700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 124 | 20231218 | 192600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 125 | 20231218 | 192500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 126 | 20231218 | 192400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 127 | 20231218 | 192300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 128 | 20231218 | 192200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 129 | 20231218 | 192100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 130 | 20231218 | 192000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 131 | 20231218 | 191900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 132 | 20231218 | 191800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 133 | 20231218 | 191700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 134 | 20231218 | 191600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 135 | 20231218 | 191500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 136 | 20231218 | 191400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 137 | 20231218 | 191300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 138 | 20231218 | 191200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 139 | 20231218 | 191100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 140 | 20231218 | 191000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 141 | 20231218 | 190900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 142 | 20231218 | 190800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 143 | 20231218 | 190700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 144 | 20231218 | 190600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 145 | 20231218 | 190500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 146 | 20231218 | 190400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 147 | 20231218 | 190300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 148 | 20231218 | 190200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 149 | 20231218 | 190100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 150 | 20231218 | 190000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 151 | 20231218 | 185900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 152 | 20231218 | 185800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 89582 |
| 153 | 20231218 | 185700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 154 | 20231218 | 185600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 155 | 20231218 | 185500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 156 | 20231218 | 185400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 157 | 20231218 | 185300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 158 | 20231218 | 185200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 159 | 20231218 | 185100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 160 | 20231218 | 185000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 161 | 20231218 | 184900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 162 | 20231218 | 184800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 163 | 20231218 | 184700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 164 | 20231218 | 184600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 165 | 20231218 | 184500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 166 | 20231218 | 184400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 167 | 20231218 | 184300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 168 | 20231218 | 184200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 169 | 20231218 | 184100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 170 | 20231218 | 184000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 171 | 20231218 | 183900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 172 | 20231218 | 183800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 173 | 20231218 | 183700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 174 | 20231218 | 183600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 175 | 20231218 | 183500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 176 | 20231218 | 183400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 177 | 20231218 | 183300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 178 | 20231218 | 183200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 179 | 20231218 | 183100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 180 | 20231218 | 183000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 181 | 20231218 | 182900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 182 | 20231218 | 182800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 89582 |
| 183 | 20231218 | 182700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 184 | 20231218 | 182600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 185 | 20231218 | 182500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 186 | 20231218 | 182400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 187 | 20231218 | 182300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 188 | 20231218 | 182200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 189 | 20231218 | 182100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 190 | 20231218 | 182000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 191 | 20231218 | 181900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 192 | 20231218 | 181800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 193 | 20231218 | 181700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 194 | 20231218 | 181600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 195 | 20231218 | 181500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 196 | 20231218 | 181400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 197 | 20231218 | 181300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 198 | 20231218 | 181200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 199 | 20231218 | 181100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 200 | 20231218 | 181000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 201 | 20231218 | 180900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 202 | 20231218 | 180800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 203 | 20231218 | 180700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 204 | 20231218 | 180600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 205 | 20231218 | 180500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 206 | 20231218 | 180400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 207 | 20231218 | 180300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 208 | 20231218 | 180200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 209 | 20231218 | 180100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 210 | 20231218 | 180000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 211 | 20231218 | 175900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 212 | 20231218 | 175800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 89582 |
| 213 | 20231218 | 175700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 214 | 20231218 | 175600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 215 | 20231218 | 175500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 216 | 20231218 | 175400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 217 | 20231218 | 175300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 218 | 20231218 | 175200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 219 | 20231218 | 175100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 220 | 20231218 | 175000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 221 | 20231218 | 174900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 222 | 20231218 | 174800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 223 | 20231218 | 174700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 224 | 20231218 | 174600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 225 | 20231218 | 174500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 226 | 20231218 | 174400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 227 | 20231218 | 174300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 228 | 20231218 | 174200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 229 | 20231218 | 174100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 230 | 20231218 | 174000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 231 | 20231218 | 173900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 232 | 20231218 | 173800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 233 | 20231218 | 173700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 234 | 20231218 | 173600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 235 | 20231218 | 173500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 236 | 20231218 | 173400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 237 | 20231218 | 173300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 238 | 20231218 | 173200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 239 | 20231218 | 173100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 240 | 20231218 | 173000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 241 | 20231218 | 172900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 242 | 20231218 | 172800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 89582 |
| 243 | 20231218 | 172700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 244 | 20231218 | 172600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 245 | 20231218 | 172500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 246 | 20231218 | 172400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 247 | 20231218 | 172300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 248 | 20231218 | 172200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 249 | 20231218 | 172100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 250 | 20231218 | 172000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 251 | 20231218 | 171900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 252 | 20231218 | 171800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 253 | 20231218 | 171700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 254 | 20231218 | 171600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 255 | 20231218 | 171500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 256 | 20231218 | 171400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 257 | 20231218 | 171300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 258 | 20231218 | 171200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 259 | 20231218 | 171100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 260 | 20231218 | 171000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 261 | 20231218 | 170900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 262 | 20231218 | 170800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 263 | 20231218 | 170700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 264 | 20231218 | 170600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 265 | 20231218 | 170500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 266 | 20231218 | 170400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 267 | 20231218 | 170300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 268 | 20231218 | 170200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 269 | 20231218 | 170100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 270 | 20231218 | 170000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 271 | 20231218 | 165900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 272 | 20231218 | 165800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 89582 |
| 273 | 20231218 | 165700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 274 | 20231218 | 165600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 275 | 20231218 | 165500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 276 | 20231218 | 165400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 277 | 20231218 | 165300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 278 | 20231218 | 165200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 279 | 20231218 | 165100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 280 | 20231218 | 165000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 281 | 20231218 | 164900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 282 | 20231218 | 164800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 283 | 20231218 | 164700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 284 | 20231218 | 164600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 285 | 20231218 | 164500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 286 | 20231218 | 164400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 287 | 20231218 | 164300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 288 | 20231218 | 164200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 289 | 20231218 | 164100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 290 | 20231218 | 164000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 291 | 20231218 | 163900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 292 | 20231218 | 163800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 293 | 20231218 | 163700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 294 | 20231218 | 163600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 295 | 20231218 | 163500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 296 | 20231218 | 163400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 297 | 20231218 | 163300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 298 | 20231218 | 163200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 299 | 20231218 | 163100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 300 | 20231218 | 163000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 301 | 20231218 | 162900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 302 | 20231218 | 162800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 89582 |
| 303 | 20231218 | 162700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 304 | 20231218 | 162600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 305 | 20231218 | 162500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 306 | 20231218 | 162400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 307 | 20231218 | 162300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 308 | 20231218 | 162200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 309 | 20231218 | 162100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 310 | 20231218 | 162000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 311 | 20231218 | 161900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 312 | 20231218 | 161800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 313 | 20231218 | 161700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 314 | 20231218 | 161600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 315 | 20231218 | 161500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 316 | 20231218 | 161400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 317 | 20231218 | 161300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 318 | 20231218 | 161200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 319 | 20231218 | 161100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 320 | 20231218 | 161000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 321 | 20231218 | 160900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 322 | 20231218 | 160800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 323 | 20231218 | 160700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 324 | 20231218 | 160600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 325 | 20231218 | 160500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 326 | 20231218 | 160400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 327 | 20231218 | 160300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 328 | 20231218 | 160200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 329 | 20231218 | 160100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 330 | 20231218 | 160000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 331 | 20231218 | 155900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 332 | 20231218 | 155800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 89582 |
| 333 | 20231218 | 155700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 334 | 20231218 | 155600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 335 | 20231218 | 155500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 336 | 20231218 | 155400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 337 | 20231218 | 155300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 338 | 20231218 | 155200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 339 | 20231218 | 155100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 340 | 20231218 | 155000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 341 | 20231218 | 154900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 342 | 20231218 | 154800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 343 | 20231218 | 154700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 344 | 20231218 | 154600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 345 | 20231218 | 154500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 346 | 20231218 | 154400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 347 | 20231218 | 154300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 348 | 20231218 | 154200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 349 | 20231218 | 154100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 350 | 20231218 | 154000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 351 | 20231218 | 153900 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 352 | 20231218 | 153800 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 353 | 20231218 | 153700 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 354 | 20231218 | 153600 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 355 | 20231218 | 153500 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 356 | 20231218 | 153400 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 357 | 20231218 | 153300 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 358 | 20231218 | 153200 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 359 | 20231218 | 153100 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 360 | 20231218 | 153000 | 158264268100 | 38200 | 38200 | 38200 | 38200 | 89582 |
| 361 | 20231218 | 152900 | 154842235700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 362 | 20231218 | 152800 | 154842235700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 363 | 20231218 | 152700 | 154842235700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 364 | 20231218 | 152600 | 154842235700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 365 | 20231218 | 152500 | 154842235700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 366 | 20231218 | 152400 | 154842235700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 367 | 20231218 | 152300 | 154842235700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 368 | 20231218 | 152200 | 154842235700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 369 | 20231218 | 152100 | 154842235700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 370 | 20231218 | 152000 | 154842235700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 371 | 20231218 | 151900 | 154842235700 | 37900 | 37850 | 37950 | 37700 | 96309 |
| 372 | 20231218 | 151800 | 151197635350 | 37850 | 37400 | 37900 | 37350 | 68000 |
| 373 | 20231218 | 151700 | 148634939100 | 37350 | 37300 | 37650 | 37300 | 51460 |
| 374 | 20231218 | 151600 | 146707921150 | 37300 | 36950 | 37500 | 36950 | 55403 |
| 375 | 20231218 | 151500 | 144641829200 | 36950 | 36700 | 37000 | 36700 | 36143 |
| 376 | 20231218 | 151400 | 143307380650 | 36700 | 36550 | 36750 | 36550 | 14784 |
| 377 | 20231218 | 151300 | 142765887700 | 36550 | 36600 | 36600 | 36500 | 4876 |
| 378 | 20231218 | 151200 | 142587662000 | 36550 | 36450 | 36600 | 36450 | 8534 |
| 379 | 20231218 | 151100 | 142275879650 | 36450 | 36450 | 36500 | 36450 | 4253 |
| 380 | 20231218 | 151000 | 142120786950 | 36450 | 36650 | 36650 | 36450 | 4441 |
| 381 | 20231218 | 150900 | 141958429800 | 36600 | 36550 | 36650 | 36500 | 3422 |
| 382 | 20231218 | 150800 | 141833227550 | 36550 | 36350 | 36550 | 36300 | 5888 |
| 383 | 20231218 | 150700 | 141618750200 | 36350 | 36350 | 36450 | 36300 | 6743 |
| 384 | 20231218 | 150600 | 141373637450 | 36400 | 36500 | 36550 | 36350 | 7080 |
| 385 | 20231218 | 150500 | 141115663450 | 36500 | 36600 | 36650 | 36400 | 10713 |
| 386 | 20231218 | 150400 | 140724724750 | 36600 | 36650 | 36700 | 36550 | 6650 |
| 387 | 20231218 | 150300 | 140481157300 | 36700 | 36650 | 36700 | 36650 | 6780 |
| 388 | 20231218 | 150200 | 140232514250 | 36650 | 36700 | 36750 | 36600 | 9192 |
| 389 | 20231218 | 150100 | 139895279250 | 36700 | 36650 | 36750 | 36600 | 6214 |
| 390 | 20231218 | 150000 | 139667316850 | 36650 | 36800 | 36850 | 36600 | 14472 |
| 391 | 20231218 | 145900 | 139136181100 | 36800 | 36800 | 36850 | 36750 | 12899 |
| 392 | 20231218 | 145800 | 138661473050 | 36850 | 36850 | 36850 | 36600 | 15040 |
| 393 | 20231218 | 145700 | 138108044550 | 36800 | 36450 | 36850 | 36400 | 22112 |
| 394 | 20231218 | 145600 | 137297549000 | 36400 | 36450 | 36500 | 36400 | 3286 |
| 395 | 20231218 | 145500 | 137177796350 | 36450 | 36400 | 36500 | 36400 | 4505 |
| 396 | 20231218 | 145400 | 137013555150 | 36400 | 36450 | 36500 | 36400 | 3981 |
| 397 | 20231218 | 145300 | 136868527250 | 36450 | 36450 | 36500 | 36400 | 6105 |
| 398 | 20231218 | 145200 | 136646004750 | 36450 | 36550 | 36550 | 36450 | 4126 |
| 399 | 20231218 | 145100 | 136495353550 | 36550 | 36500 | 36600 | 36400 | 9221 |
| 400 | 20231218 | 145000 | 136158692450 | 36500 | 36550 | 36600 | 36500 | 3894 |
| 401 | 20231218 | 144900 | 136016390400 | 36550 | 36550 | 36600 | 36350 | 13979 |
| 402 | 20231218 | 144800 | 135506415800 | 36550 | 36550 | 36600 | 36500 | 9464 |
| 403 | 20231218 | 144700 | 135160638550 | 36600 | 36550 | 36600 | 36500 | 8037 |
| 404 | 20231218 | 144600 | 134866873700 | 36600 | 36550 | 36650 | 36500 | 9632 |
| 405 | 20231218 | 144500 | 134514656400 | 36550 | 36450 | 36550 | 36400 | 9296 |
| 406 | 20231218 | 144400 | 134175173450 | 36450 | 36350 | 36500 | 36350 | 10145 |
| 407 | 20231218 | 144300 | 133805573500 | 36350 | 36300 | 36350 | 36250 | 4091 |
| 408 | 20231218 | 144200 | 133656995950 | 36250 | 36100 | 36300 | 36100 | 3465 |
| 409 | 20231218 | 144100 | 133531645450 | 36100 | 36100 | 36200 | 36050 | 3081 |
| 410 | 20231218 | 144000 | 133420329800 | 36050 | 36050 | 36150 | 36000 | 2399 |
| 411 | 20231218 | 143900 | 133333835000 | 36000 | 35950 | 36050 | 35950 | 2770 |
| 412 | 20231218 | 143800 | 133234149150 | 35950 | 35950 | 36000 | 35900 | 4543 |
| 413 | 20231218 | 143700 | 133070866350 | 35950 | 36050 | 36050 | 35900 | 5654 |
| 414 | 20231218 | 143600 | 132867539600 | 36050 | 36100 | 36150 | 36000 | 4890 |
| 415 | 20231218 | 143500 | 132691293250 | 36100 | 36250 | 36250 | 36100 | 4078 |
| 416 | 20231218 | 143400 | 132543897250 | 36250 | 36400 | 36450 | 36000 | 10334 |
| 417 | 20231218 | 143300 | 132169832600 | 36400 | 36250 | 36500 | 36200 | 17430 |
| 418 | 20231218 | 143200 | 131535444650 | 36200 | 36150 | 36250 | 36150 | 3473 |
| 419 | 20231218 | 143100 | 131409694800 | 36200 | 36000 | 36200 | 36000 | 6762 |
| 420 | 20231218 | 143000 | 131165784050 | 36050 | 36150 | 36200 | 36000 | 3838 |
| 421 | 20231218 | 142900 | 131027285250 | 36150 | 36100 | 36200 | 36050 | 4087 |
| 422 | 20231218 | 142800 | 130879625850 | 36150 | 36100 | 36200 | 36000 | 4343 |
| 423 | 20231218 | 142700 | 130723097700 | 36100 | 36200 | 36200 | 36050 | 6563 |
| 424 | 20231218 | 142600 | 130485947000 | 36200 | 36100 | 36250 | 36050 | 10980 |
| 425 | 20231218 | 142500 | 130089023450 | 36100 | 35850 | 36100 | 35850 | 6817 |
| 426 | 20231218 | 142400 | 129843769300 | 35850 | 35950 | 36000 | 35850 | 6865 |
| 427 | 20231218 | 142300 | 129597471550 | 36000 | 35900 | 36000 | 35900 | 9046 |
| 428 | 20231218 | 142200 | 129272548550 | 35900 | 36050 | 36050 | 35900 | 6064 |
| 429 | 20231218 | 142100 | 129054586400 | 36000 | 36000 | 36200 | 36000 | 8430 |
| 430 | 20231218 | 142000 | 128750614850 | 36050 | 36200 | 36200 | 35950 | 15326 |
| 431 | 20231218 | 141900 | 128198290400 | 36200 | 36000 | 36200 | 36000 | 7539 |
| 432 | 20231218 | 141800 | 127926168950 | 36100 | 36000 | 36100 | 35900 | 8526 |
| 433 | 20231218 | 141700 | 127619397100 | 36000 | 36100 | 36100 | 35950 | 9279 |
| 434 | 20231218 | 141600 | 127285281600 | 36050 | 36000 | 36100 | 35950 | 11277 |
| 435 | 20231218 | 141500 | 126879214500 | 36000 | 35900 | 36100 | 35850 | 23135 |
| 436 | 20231218 | 141400 | 126047126800 | 35900 | 36300 | 36300 | 35850 | 44230 |
| 437 | 20231218 | 141300 | 124452233650 | 36300 | 36450 | 36450 | 36250 | 14120 |
| 438 | 20231218 | 141200 | 123939448500 | 36400 | 36350 | 36500 | 36250 | 8990 |
| 439 | 20231218 | 141100 | 123612369450 | 36350 | 36550 | 36550 | 36250 | 10025 |
| 440 | 20231218 | 141000 | 123247783250 | 36600 | 36550 | 36700 | 36500 | 8439 |
| 441 | 20231218 | 140900 | 122938967200 | 36550 | 36300 | 36600 | 36250 | 14295 |
| 442 | 20231218 | 140800 | 122419113600 | 36300 | 36350 | 36450 | 36300 | 17192 |
| 443 | 20231218 | 140700 | 121793590250 | 36350 | 36550 | 36550 | 36350 | 20465 |
| 444 | 20231218 | 140600 | 121048013350 | 36550 | 36800 | 36850 | 36550 | 17062 |
| 445 | 20231218 | 140500 | 120422782500 | 36800 | 37050 | 37050 | 36800 | 9677 |
| 446 | 20231218 | 140400 | 120065058150 | 37050 | 36750 | 37050 | 36700 | 12951 |
| 447 | 20231218 | 140300 | 119587337200 | 36750 | 36850 | 36900 | 36650 | 7789 |
| 448 | 20231218 | 140200 | 119300970100 | 36850 | 37000 | 37000 | 36850 | 6346 |
| 449 | 20231218 | 140100 | 119066639250 | 36950 | 36700 | 37000 | 36700 | 6341 |
| 450 | 20231218 | 140000 | 118832780850 | 36750 | 36700 | 36800 | 36600 | 10721 |
| 451 | 20231218 | 135900 | 118439416000 | 36750 | 36950 | 36950 | 36700 | 8610 |
| 452 | 20231218 | 135800 | 118122668500 | 36950 | 36900 | 37000 | 36850 | 6296 |
| 453 | 20231218 | 135700 | 117890016050 | 36900 | 36950 | 36950 | 36700 | 12016 |
| 454 | 20231218 | 135600 | 117448046800 | 36950 | 37150 | 37200 | 36950 | 10035 |
| 455 | 20231218 | 135500 | 117076204300 | 37150 | 37100 | 37150 | 36950 | 15102 |
| 456 | 20231218 | 135400 | 116516315900 | 36950 | 36650 | 37100 | 36600 | 17807 |
| 457 | 20231218 | 135300 | 115860783800 | 36700 | 36800 | 36950 | 36650 | 25931 |
| 458 | 20231218 | 135200 | 114906581700 | 36800 | 37250 | 37250 | 36800 | 30997 |
| 459 | 20231218 | 135100 | 113759498300 | 37200 | 37300 | 37300 | 37150 | 7810 |
| 460 | 20231218 | 135000 | 113468924450 | 37300 | 37300 | 37300 | 37100 | 21785 |
| 461 | 20231218 | 134900 | 112658923350 | 37250 | 37550 | 37600 | 37050 | 36485 |
| 462 | 20231218 | 134800 | 111300085050 | 37550 | 37650 | 37700 | 37500 | 26275 |
| 463 | 20231218 | 134700 | 110311930650 | 37600 | 37600 | 37650 | 37400 | 28822 |
| 464 | 20231218 | 134600 | 109230093650 | 37600 | 37350 | 37600 | 37300 | 51370 |
| 465 | 20231218 | 134500 | 107304388300 | 37350 | 37050 | 37500 | 37050 | 62393 |
| 466 | 20231218 | 134400 | 104974455950 | 37100 | 36900 | 37100 | 36800 | 12114 |
| 467 | 20231218 | 134300 | 104526406100 | 36850 | 36950 | 37000 | 36800 | 8112 |
| 468 | 20231218 | 134200 | 104226959850 | 37000 | 37100 | 37100 | 36900 | 16160 |
| 469 | 20231218 | 134100 | 103629209150 | 37100 | 36650 | 37100 | 36600 | 25835 |
| 470 | 20231218 | 134000 | 102676102700 | 36650 | 36550 | 36650 | 36500 | 11182 |
| 471 | 20231218 | 133900 | 102267395700 | 36600 | 36750 | 36800 | 36500 | 24167 |
| 472 | 20231218 | 133800 | 101382623700 | 36800 | 36950 | 36950 | 36750 | 17217 |
| 473 | 20231218 | 133700 | 100748270500 | 36950 | 36750 | 36950 | 36650 | 17098 |
| 474 | 20231218 | 133600 | 100120041900 | 36700 | 37000 | 37050 | 36600 | 37994 |
| 475 | 20231218 | 133500 | 98720550800 | 36950 | 37200 | 37300 | 36900 | 36989 |
| 476 | 20231218 | 133400 | 97346029100 | 37250 | 36700 | 37300 | 36650 | 89866 |
| 477 | 20231218 | 133300 | 94015606550 | 36700 | 36450 | 36750 | 36450 | 21351 |
| 478 | 20231218 | 133200 | 93233799400 | 36450 | 36400 | 36500 | 36350 | 9705 |
| 479 | 20231218 | 133100 | 92880045750 | 36300 | 36100 | 36400 | 36000 | 15345 |
| 480 | 20231218 | 133000 | 92325227700 | 36100 | 36100 | 36150 | 36050 | 11558 |
| 481 | 20231218 | 132900 | 91908131750 | 36100 | 36350 | 36350 | 36050 | 21914 |
| 482 | 20231218 | 132800 | 91115382500 | 36350 | 36400 | 36550 | 36300 | 9691 |
| 483 | 20231218 | 132700 | 90762381050 | 36500 | 36500 | 36500 | 36350 | 8320 |
| 484 | 20231218 | 132600 | 90459418400 | 36500 | 36400 | 36500 | 36250 | 12640 |
| 485 | 20231218 | 132500 | 89999806000 | 36400 | 36500 | 36550 | 36300 | 17435 |
| 486 | 20231218 | 132400 | 89364867400 | 36550 | 36750 | 36750 | 36450 | 21593 |
| 487 | 20231218 | 132300 | 88574096500 | 36750 | 36300 | 36750 | 36250 | 21498 |
| 488 | 20231218 | 132200 | 87789616850 | 36250 | 36500 | 36600 | 36250 | 36670 |
| 489 | 20231218 | 132100 | 86453564100 | 36500 | 36700 | 36750 | 36400 | 56811 |
| 490 | 20231218 | 132000 | 84371695250 | 36750 | 36750 | 36750 | 36750 | 0 |
| 491 | 20231218 | 131900 | 84371695250 | 36750 | 36600 | 36750 | 36600 | 34917 |
| 492 | 20231218 | 131800 | 83090372400 | 36600 | 36350 | 36600 | 36200 | 46549 |
| 493 | 20231218 | 131700 | 81393026550 | 36400 | 35900 | 36500 | 35850 | 70274 |
| 494 | 20231218 | 131600 | 78846952900 | 35900 | 35750 | 35900 | 35700 | 7935 |
| 495 | 20231218 | 131500 | 78562878800 | 35750 | 35700 | 35750 | 35650 | 2541 |
| 496 | 20231218 | 131400 | 78472215850 | 35650 | 35650 | 35700 | 35650 | 2823 |
| 497 | 20231218 | 131300 | 78371552250 | 35700 | 35750 | 35800 | 35650 | 4780 |
| 498 | 20231218 | 131200 | 78200908500 | 35750 | 35900 | 35900 | 35650 | 5672 |
| 499 | 20231218 | 131100 | 77998156550 | 35800 | 35850 | 35950 | 35800 | 7855 |
| 500 | 20231218 | 131000 | 77716538050 | 35800 | 35950 | 36000 | 35800 | 15424 |
| 501 | 20231218 | 130900 | 77162125950 | 36000 | 35900 | 36000 | 35750 | 23410 |
| 502 | 20231218 | 130800 | 76320825900 | 35850 | 35650 | 35900 | 35650 | 6079 |
| 503 | 20231218 | 130700 | 76103228300 | 35700 | 35650 | 35750 | 35600 | 4157 |
| 504 | 20231218 | 130600 | 75954969600 | 35700 | 35900 | 35900 | 35650 | 9240 |
| 505 | 20231218 | 130500 | 75624321400 | 35850 | 35950 | 35950 | 35700 | 13077 |
| 506 | 20231218 | 130400 | 75155551450 | 35900 | 35650 | 36000 | 35600 | 38895 |
| 507 | 20231218 | 130300 | 73760060550 | 35650 | 35550 | 35650 | 35500 | 5663 |
| 508 | 20231218 | 130200 | 73558540900 | 35550 | 35500 | 35600 | 35450 | 4394 |
| 509 | 20231218 | 130100 | 73402298350 | 35500 | 35500 | 35500 | 35400 | 4066 |
| 510 | 20231218 | 130000 | 73258088100 | 35450 | 35400 | 35500 | 35350 | 4976 |
| 511 | 20231218 | 125900 | 73081722650 | 35400 | 35200 | 35400 | 35200 | 3017 |
| 512 | 20231218 | 125800 | 72975243850 | 35200 | 35100 | 35200 | 35100 | 2914 |
| 513 | 20231218 | 125700 | 72872749050 | 35100 | 35100 | 35150 | 35100 | 1337 |
| 514 | 20231218 | 125600 | 72825811200 | 35100 | 35150 | 35200 | 35100 | 3593 |
| 515 | 20231218 | 125500 | 72699596600 | 35200 | 35250 | 35250 | 35200 | 1465 |
| 516 | 20231218 | 125400 | 72648005400 | 35200 | 35150 | 35250 | 35100 | 1664 |
| 517 | 20231218 | 125300 | 72589497400 | 35200 | 35150 | 35200 | 35150 | 1984 |
| 518 | 20231218 | 125200 | 72519713350 | 35150 | 35150 | 35200 | 35150 | 2197 |
| 519 | 20231218 | 125100 | 72442483800 | 35150 | 35150 | 35200 | 35150 | 1916 |
| 520 | 20231218 | 125000 | 72375130300 | 35200 | 35200 | 35200 | 35150 | 2739 |
| 521 | 20231218 | 124900 | 72278817150 | 35150 | 35150 | 35200 | 35150 | 1259 |
| 522 | 20231218 | 124800 | 72234537700 | 35150 | 35250 | 35250 | 35150 | 2687 |
| 523 | 20231218 | 124700 | 72140013650 | 35200 | 35200 | 35250 | 35200 | 3172 |
| 524 | 20231218 | 124600 | 72028295750 | 35200 | 35100 | 35200 | 35100 | 1463 |
| 525 | 20231218 | 124500 | 71976853100 | 35150 | 35200 | 35250 | 35050 | 8344 |
| 526 | 20231218 | 124400 | 71684004250 | 35200 | 35150 | 35300 | 35100 | 7129 |
| 527 | 20231218 | 124300 | 71433485050 | 35100 | 35350 | 35350 | 35050 | 13466 |
| 528 | 20231218 | 124200 | 70959869850 | 35350 | 35450 | 35450 | 35300 | 6843 |
| 529 | 20231218 | 124100 | 70717783950 | 35450 | 35500 | 35550 | 35450 | 3488 |
| 530 | 20231218 | 124000 | 70594007650 | 35550 | 35550 | 35600 | 35500 | 3287 |
| 531 | 20231218 | 123900 | 70477152050 | 35550 | 35650 | 35650 | 35500 | 4779 |
| 532 | 20231218 | 123800 | 70307099200 | 35650 | 35650 | 35700 | 35550 | 5207 |
| 533 | 20231218 | 123700 | 70121660750 | 35650 | 35700 | 35700 | 35600 | 7007 |
| 534 | 20231218 | 123600 | 69871806800 | 35700 | 35650 | 35750 | 35500 | 7932 |
| 535 | 20231218 | 123500 | 69589239450 | 35650 | 35550 | 35700 | 35450 | 8633 |
| 536 | 20231218 | 123400 | 69282195450 | 35550 | 35800 | 35850 | 35500 | 22297 |
| 537 | 20231218 | 123300 | 68485841100 | 35800 | 35700 | 35800 | 35650 | 21842 |
| 538 | 20231218 | 123200 | 67705157350 | 35700 | 35450 | 35750 | 35400 | 27610 |
| 539 | 20231218 | 123100 | 66721907350 | 35450 | 35200 | 35450 | 35200 | 6033 |
| 540 | 20231218 | 123000 | 66508637800 | 35250 | 35350 | 35350 | 35200 | 4071 |
| 541 | 20231218 | 122900 | 66364958900 | 35350 | 35400 | 35400 | 35300 | 3746 |
| 542 | 20231218 | 122800 | 66232473300 | 35400 | 35250 | 35400 | 35200 | 6247 |
| 543 | 20231218 | 122700 | 66011950550 | 35250 | 35250 | 35300 | 35200 | 5932 |
| 544 | 20231218 | 122600 | 65802923450 | 35250 | 35150 | 35300 | 35150 | 4232 |
| 545 | 20231218 | 122500 | 65653864000 | 35150 | 34900 | 35150 | 34900 | 3153 |
| 546 | 20231218 | 122400 | 65543479000 | 34900 | 34950 | 34950 | 34900 | 1572 |
| 547 | 20231218 | 122300 | 65488591100 | 35000 | 35000 | 35000 | 34900 | 644 |
| 548 | 20231218 | 122200 | 65466078100 | 34900 | 35000 | 35000 | 34900 | 819 |
| 549 | 20231218 | 122100 | 65437480500 | 34950 | 34800 | 35000 | 34800 | 1626 |
| 550 | 20231218 | 122000 | 65380760800 | 34800 | 34850 | 34900 | 34800 | 793 |
| 551 | 20231218 | 121900 | 65353143600 | 34850 | 34950 | 34950 | 34850 | 562 |
| 552 | 20231218 | 121800 | 65333527950 | 34900 | 34800 | 34950 | 34800 | 3032 |
| 553 | 20231218 | 121700 | 65227930350 | 34850 | 34900 | 34900 | 34800 | 996 |
| 554 | 20231218 | 121600 | 65193215100 | 34900 | 34900 | 34950 | 34800 | 1609 |
| 555 | 20231218 | 121500 | 65137098850 | 34950 | 35000 | 35000 | 34900 | 947 |
| 556 | 20231218 | 121400 | 65104012750 | 35000 | 34650 | 35000 | 34650 | 2941 |
| 557 | 20231218 | 121300 | 65001692850 | 34650 | 34750 | 34750 | 34650 | 6045 |
| 558 | 20231218 | 121200 | 64791870750 | 34750 | 34850 | 34900 | 34750 | 2706 |
| 559 | 20231218 | 121100 | 64697708150 | 35000 | 34950 | 35050 | 34650 | 15238 |
| 560 | 20231218 | 121000 | 64166740950 | 34950 | 35100 | 35100 | 34950 | 3393 |
| 561 | 20231218 | 120900 | 64047881100 | 35100 | 35100 | 35250 | 35050 | 970 |
| 562 | 20231218 | 120800 | 64013769550 | 35100 | 35200 | 35200 | 35050 | 2510 |
| 563 | 20231218 | 120700 | 63925547200 | 35100 | 35050 | 35200 | 35050 | 2262 |
| 564 | 20231218 | 120600 | 63846160250 | 35100 | 35000 | 35100 | 35000 | 2483 |
| 565 | 20231218 | 120500 | 63759142600 | 35050 | 35000 | 35050 | 35000 | 5774 |
| 566 | 20231218 | 120400 | 63557034150 | 35000 | 35050 | 35100 | 35000 | 4405 |
| 567 | 20231218 | 120300 | 63402662250 | 35050 | 35150 | 35150 | 35050 | 2722 |
| 568 | 20231218 | 120200 | 63307107700 | 35150 | 35150 | 35200 | 35100 | 1903 |
| 569 | 20231218 | 120100 | 63240195000 | 35150 | 35300 | 35300 | 35150 | 4006 |
| 570 | 20231218 | 120000 | 63099134550 | 35300 | 35350 | 35350 | 35250 | 1342 |
| 571 | 20231218 | 115900 | 63051734700 | 35300 | 35250 | 35350 | 35250 | 1948 |
| 572 | 20231218 | 115800 | 62982989300 | 35300 | 35250 | 35300 | 35100 | 1985 |
| 573 | 20231218 | 115700 | 62912983100 | 35250 | 35400 | 35450 | 35050 | 9107 |
| 574 | 20231218 | 115600 | 62591536750 | 35350 | 35200 | 35400 | 35200 | 3813 |
| 575 | 20231218 | 115500 | 62456791250 | 35200 | 35050 | 35200 | 35000 | 2420 |
| 576 | 20231218 | 115400 | 62371843550 | 35050 | 35200 | 35250 | 35050 | 5178 |
| 577 | 20231218 | 115300 | 62189995500 | 35200 | 35300 | 35300 | 35100 | 9643 |
| 578 | 20231218 | 115200 | 61850412950 | 35250 | 35600 | 35650 | 35250 | 18753 |
| 579 | 20231218 | 115100 | 61186012350 | 35600 | 35400 | 35600 | 35350 | 39023 |
| 580 | 20231218 | 115000 | 59801305500 | 35350 | 35300 | 35400 | 35300 | 9320 |
| 581 | 20231218 | 114900 | 59471821400 | 35300 | 35200 | 35350 | 35200 | 2419 |
| 582 | 20231218 | 114800 | 59386467400 | 35200 | 35200 | 35350 | 35200 | 5209 |
| 583 | 20231218 | 114700 | 59202758250 | 35200 | 35250 | 35250 | 35200 | 2344 |
| 584 | 20231218 | 114600 | 59120229650 | 35200 | 35200 | 35250 | 35150 | 2157 |
| 585 | 20231218 | 114500 | 59044294800 | 35200 | 35100 | 35200 | 35050 | 2205 |
| 586 | 20231218 | 114400 | 58966804750 | 35100 | 35300 | 35300 | 35050 | 9390 |
| 587 | 20231218 | 114300 | 58636659300 | 35250 | 35200 | 35350 | 35200 | 16572 |
| 588 | 20231218 | 114200 | 58051748000 | 35200 | 35100 | 35250 | 35100 | 4954 |
| 589 | 20231218 | 114100 | 57877458000 | 35100 | 35100 | 35150 | 35100 | 2067 |
| 590 | 20231218 | 114000 | 57804813900 | 35100 | 35000 | 35150 | 34950 | 2974 |
| 591 | 20231218 | 113900 | 57700521700 | 35000 | 35000 | 35150 | 34950 | 5388 |
| 592 | 20231218 | 113800 | 57511549950 | 35000 | 34950 | 35000 | 34900 | 4422 |
| 593 | 20231218 | 113700 | 57357061400 | 34950 | 35050 | 35100 | 34950 | 2175 |
| 594 | 20231218 | 113600 | 57280906200 | 35050 | 35050 | 35100 | 35000 | 1161 |
| 595 | 20231218 | 113500 | 57240199200 | 35050 | 35000 | 35100 | 35000 | 1236 |
| 596 | 20231218 | 113400 | 57196909300 | 35000 | 35000 | 35100 | 35000 | 1134 |
| 597 | 20231218 | 113300 | 57157167650 | 35000 | 35100 | 35100 | 35000 | 1639 |
| 598 | 20231218 | 113200 | 57099713700 | 35100 | 34900 | 35100 | 34900 | 5051 |
| 599 | 20231218 | 113100 | 56922712900 | 34950 | 34950 | 35000 | 34900 | 1171 |
| 600 | 20231218 | 113000 | 56881774350 | 34950 | 35100 | 35150 | 34950 | 4161 |
| 601 | 20231218 | 112900 | 56736006600 | 35100 | 35050 | 35150 | 35000 | 6487 |
| 602 | 20231218 | 112800 | 56508540500 | 35050 | 34850 | 35100 | 34800 | 10834 |
| 603 | 20231218 | 112700 | 56129301150 | 34800 | 34900 | 34950 | 34750 | 3627 |
| 604 | 20231218 | 112600 | 56002866100 | 34900 | 34900 | 34950 | 34900 | 1102 |
| 605 | 20231218 | 112500 | 55964386050 | 34900 | 35000 | 35000 | 34850 | 4898 |
| 606 | 20231218 | 112400 | 55793180650 | 35000 | 34850 | 35000 | 34850 | 8690 |
| 607 | 20231218 | 112300 | 55489546950 | 34900 | 34850 | 34900 | 34800 | 3283 |
| 608 | 20231218 | 112200 | 55375147150 | 34850 | 34750 | 34850 | 34700 | 3315 |
| 609 | 20231218 | 112100 | 55259879250 | 34800 | 34700 | 34800 | 34600 | 2425 |
| 610 | 20231218 | 112000 | 55175637950 | 34650 | 34500 | 34700 | 34500 | 3509 |
| 611 | 20231218 | 111900 | 55054361650 | 34500 | 34600 | 34600 | 34500 | 1314 |
| 612 | 20231218 | 111800 | 55009002800 | 34550 | 34550 | 34600 | 34550 | 1108 |
| 613 | 20231218 | 111700 | 54970711700 | 34550 | 34600 | 34600 | 34500 | 1519 |
| 614 | 20231218 | 111600 | 54918229950 | 34650 | 34650 | 34650 | 34500 | 3512 |
| 615 | 20231218 | 111500 | 54796767550 | 34600 | 34700 | 34700 | 34600 | 2077 |
| 616 | 20231218 | 111400 | 54724830800 | 34650 | 34750 | 34800 | 34650 | 1473 |
| 617 | 20231218 | 111300 | 54673735700 | 34750 | 34750 | 34750 | 34700 | 1606 |
| 618 | 20231218 | 111200 | 54617944550 | 34800 | 34800 | 34800 | 34700 | 1248 |
| 619 | 20231218 | 111100 | 54574573600 | 34750 | 34650 | 34800 | 34650 | 1608 |
| 620 | 20231218 | 111000 | 54518770850 | 34700 | 34650 | 34700 | 34600 | 429 |
| 621 | 20231218 | 110900 | 54503911150 | 34700 | 34650 | 34700 | 34550 | 590 |
| 622 | 20231218 | 110800 | 54483472150 | 34550 | 34500 | 34700 | 34450 | 4540 |
| 623 | 20231218 | 110700 | 54326719650 | 34500 | 34500 | 34550 | 34500 | 4577 |
| 624 | 20231218 | 110600 | 54168792750 | 34500 | 34600 | 34650 | 34500 | 2858 |
| 625 | 20231218 | 110500 | 54070003950 | 34600 | 34650 | 34700 | 34600 | 1990 |
| 626 | 20231218 | 110400 | 54001062000 | 34650 | 34550 | 34650 | 34500 | 6321 |
| 627 | 20231218 | 110300 | 53782630800 | 34550 | 34700 | 34700 | 34550 | 5603 |
| 628 | 20231218 | 110200 | 53588756450 | 34700 | 34800 | 34900 | 34700 | 4670 |
| 629 | 20231218 | 110100 | 53426466150 | 34800 | 34950 | 35000 | 34750 | 6556 |
| 630 | 20231218 | 110000 | 53198059650 | 35000 | 34950 | 35000 | 34900 | 3045 |
| 631 | 20231218 | 105900 | 53091548150 | 34950 | 34900 | 34950 | 34850 | 3838 |
| 632 | 20231218 | 105800 | 52957624950 | 34850 | 34800 | 34900 | 34800 | 2973 |
| 633 | 20231218 | 105700 | 52854029050 | 34800 | 34750 | 34900 | 34750 | 3100 |
| 634 | 20231218 | 105600 | 52746140400 | 34800 | 34800 | 34800 | 34750 | 1502 |
| 635 | 20231218 | 105500 | 52693903200 | 34750 | 34800 | 34800 | 34700 | 3726 |
| 636 | 20231218 | 105400 | 52564391200 | 34750 | 34700 | 34850 | 34700 | 6233 |
| 637 | 20231218 | 105300 | 52347718500 | 34700 | 34900 | 35000 | 34650 | 12285 |
| 638 | 20231218 | 105200 | 51919826400 | 34950 | 35150 | 35150 | 34850 | 13749 |
| 639 | 20231218 | 105100 | 51438729950 | 35150 | 35250 | 35300 | 35050 | 10559 |
| 640 | 20231218 | 105000 | 51067526850 | 35250 | 35400 | 35450 | 35200 | 30935 |
| 641 | 20231218 | 104900 | 49973278050 | 35400 | 35050 | 35450 | 35050 | 45658 |
| 642 | 20231218 | 104800 | 48362861400 | 35100 | 34850 | 35100 | 34800 | 21816 |
| 643 | 20231218 | 104700 | 47599806950 | 34850 | 34800 | 34850 | 34800 | 3224 |
| 644 | 20231218 | 104600 | 47487477400 | 34800 | 34700 | 34850 | 34650 | 3307 |
| 645 | 20231218 | 104500 | 47372627400 | 34700 | 34750 | 34750 | 34550 | 2101 |
| 646 | 20231218 | 104400 | 47299820400 | 34750 | 34800 | 34850 | 34600 | 2148 |
| 647 | 20231218 | 104300 | 47225136600 | 34800 | 34500 | 34850 | 34500 | 4936 |
| 648 | 20231218 | 104200 | 47053811900 | 34500 | 34600 | 34600 | 34500 | 893 |
| 649 | 20231218 | 104100 | 47022959850 | 34600 | 34600 | 34650 | 34550 | 788 |
| 650 | 20231218 | 104000 | 46995696050 | 34550 | 34650 | 34700 | 34550 | 2717 |
| 651 | 20231218 | 103900 | 46901561200 | 34650 | 34650 | 34700 | 34600 | 1394 |
| 652 | 20231218 | 103800 | 46853258850 | 34600 | 34400 | 34700 | 34400 | 2866 |
| 653 | 20231218 | 103700 | 46754430500 | 34400 | 34450 | 34550 | 34350 | 2633 |
| 654 | 20231218 | 103600 | 46663812050 | 34550 | 34550 | 34600 | 34450 | 1238 |
| 655 | 20231218 | 103500 | 46621094400 | 34600 | 34400 | 34650 | 34400 | 2342 |
| 656 | 20231218 | 103400 | 46540298550 | 34500 | 34450 | 34550 | 34400 | 2424 |
| 657 | 20231218 | 103300 | 46456782900 | 34500 | 34500 | 34600 | 34350 | 5606 |
| 658 | 20231218 | 103200 | 46263666200 | 34550 | 34700 | 34700 | 34450 | 6591 |
| 659 | 20231218 | 103100 | 46035752700 | 34700 | 34900 | 34900 | 34650 | 2312 |
| 660 | 20231218 | 103000 | 45955278550 | 34900 | 34500 | 34900 | 34500 | 10519 |
| 661 | 20231218 | 102900 | 45589916650 | 34500 | 34450 | 34550 | 34400 | 4702 |
| 662 | 20231218 | 102800 | 45427779850 | 34450 | 34500 | 34550 | 34450 | 4552 |
| 663 | 20231218 | 102700 | 45270728600 | 34550 | 34550 | 34650 | 34500 | 4176 |
| 664 | 20231218 | 102600 | 45126341700 | 34500 | 34550 | 34600 | 34500 | 6629 |
| 665 | 20231218 | 102500 | 44897296300 | 34550 | 34650 | 34650 | 34550 | 4337 |
| 666 | 20231218 | 102400 | 44747221800 | 34700 | 34700 | 34800 | 34650 | 4473 |
| 667 | 20231218 | 102300 | 44591906600 | 34700 | 34600 | 34800 | 34600 | 3664 |
| 668 | 20231218 | 102200 | 44464792550 | 34600 | 35000 | 35050 | 34600 | 16898 |
| 669 | 20231218 | 102100 | 43877182350 | 35050 | 34800 | 35100 | 34750 | 31264 |
| 670 | 20231218 | 102000 | 42783670050 | 34750 | 34850 | 34850 | 34750 | 2198 |
| 671 | 20231218 | 101900 | 42707210350 | 34850 | 34750 | 34900 | 34750 | 5677 |
| 672 | 20231218 | 101800 | 42509600300 | 34800 | 34850 | 34850 | 34700 | 4666 |
| 673 | 20231218 | 101700 | 42347172650 | 34750 | 34750 | 34900 | 34700 | 6796 |
| 674 | 20231218 | 101600 | 42110814550 | 34700 | 34900 | 34950 | 34700 | 10034 |
| 675 | 20231218 | 101500 | 41760673050 | 34900 | 34700 | 34950 | 34700 | 11558 |
| 676 | 20231218 | 101400 | 41357689000 | 34700 | 34850 | 34900 | 34650 | 12752 |
| 677 | 20231218 | 101300 | 40913972600 | 34850 | 34700 | 34850 | 34650 | 12712 |
| 678 | 20231218 | 101200 | 40471864600 | 34650 | 34600 | 34700 | 34500 | 6252 |
| 679 | 20231218 | 101100 | 40255266900 | 34650 | 34500 | 34700 | 34500 | 12771 |
| 680 | 20231218 | 101000 | 39813408750 | 34450 | 34400 | 34450 | 34350 | 2337 |
| 681 | 20231218 | 100900 | 39732944300 | 34400 | 34250 | 34400 | 34200 | 3087 |
| 682 | 20231218 | 100800 | 39627173550 | 34200 | 34250 | 34250 | 34150 | 2559 |
| 683 | 20231218 | 100700 | 39539649150 | 34250 | 34250 | 34300 | 34200 | 2572 |
| 684 | 20231218 | 100600 | 39451598900 | 34250 | 34200 | 34300 | 34150 | 3025 |
| 685 | 20231218 | 100500 | 39348129450 | 34150 | 34350 | 34450 | 34150 | 5850 |
| 686 | 20231218 | 100400 | 39147498600 | 34400 | 34500 | 34550 | 34350 | 5538 |
| 687 | 20231218 | 100300 | 38956622750 | 34500 | 34400 | 34500 | 34400 | 6425 |
| 688 | 20231218 | 100200 | 38735192100 | 34300 | 34450 | 34450 | 34250 | 4551 |
| 689 | 20231218 | 100100 | 38578774800 | 34400 | 34350 | 34450 | 34300 | 7048 |
| 690 | 20231218 | 100000 | 38336367550 | 34350 | 34100 | 34350 | 34100 | 3872 |
| 691 | 20231218 | 095900 | 38203642500 | 34100 | 34150 | 34200 | 34100 | 2350 |
| 692 | 20231218 | 095800 | 38123441550 | 34150 | 34150 | 34200 | 34150 | 2657 |
| 693 | 20231218 | 095700 | 38032650450 | 34200 | 34100 | 34200 | 34050 | 1903 |
| 694 | 20231218 | 095600 | 37967711250 | 34050 | 34150 | 34200 | 34050 | 2832 |
| 695 | 20231218 | 095500 | 37871042550 | 34150 | 34000 | 34150 | 33900 | 3625 |
| 696 | 20231218 | 095400 | 37747790950 | 33900 | 33950 | 34050 | 33900 | 4792 |
| 697 | 20231218 | 095300 | 37585114300 | 34000 | 34150 | 34150 | 33900 | 7524 |
| 698 | 20231218 | 095200 | 37329249300 | 34150 | 34150 | 34150 | 34100 | 2010 |
| 699 | 20231218 | 095100 | 37260678250 | 34150 | 34050 | 34150 | 34050 | 3149 |
| 700 | 20231218 | 095000 | 37153245300 | 34150 | 34100 | 34150 | 34000 | 5029 |
| 701 | 20231218 | 094900 | 36981893600 | 34100 | 34100 | 34250 | 34050 | 4771 |
| 702 | 20231218 | 094800 | 36819136450 | 34100 | 33950 | 34100 | 33900 | 7333 |
| 703 | 20231218 | 094700 | 36569866350 | 33900 | 33950 | 34000 | 33900 | 4976 |
| 704 | 20231218 | 094600 | 36400993450 | 33900 | 34100 | 34150 | 33900 | 15305 |
| 705 | 20231218 | 094500 | 35880421650 | 34100 | 34200 | 34250 | 34100 | 10119 |
| 706 | 20231218 | 094400 | 35534805200 | 34200 | 34200 | 34350 | 34200 | 7993 |
| 707 | 20231218 | 094300 | 35261089550 | 34200 | 34200 | 34250 | 34200 | 6262 |
| 708 | 20231218 | 094200 | 35046799450 | 34250 | 34150 | 34300 | 34150 | 7863 |
| 709 | 20231218 | 094100 | 34777749500 | 34200 | 34300 | 34450 | 34150 | 13507 |
| 710 | 20231218 | 094000 | 34314545350 | 34300 | 34700 | 34750 | 34250 | 27251 |
| 711 | 20231218 | 093900 | 33375740700 | 34700 | 34700 | 34800 | 34650 | 10059 |
| 712 | 20231218 | 093800 | 33026458600 | 34700 | 34850 | 34850 | 34650 | 10101 |
| 713 | 20231218 | 093700 | 32675359700 | 34850 | 34650 | 34850 | 34600 | 11830 |
| 714 | 20231218 | 093600 | 32264226100 | 34650 | 34500 | 34800 | 34450 | 14983 |
| 715 | 20231218 | 093500 | 31745532250 | 34450 | 34900 | 34950 | 34450 | 32689 |
| 716 | 20231218 | 093400 | 30611076700 | 34850 | 35000 | 35250 | 34800 | 78650 |
| 717 | 20231218 | 093300 | 27852058050 | 35000 | 34400 | 35000 | 34400 | 65150 |
| 718 | 20231218 | 093200 | 25587808600 | 34450 | 34450 | 34450 | 34350 | 4999 |
| 719 | 20231218 | 093100 | 25415764450 | 34450 | 34350 | 34450 | 34300 | 8334 |
| 720 | 20231218 | 093000 | 25129282150 | 34400 | 34100 | 34450 | 34100 | 17248 |
| 721 | 20231218 | 092900 | 24537050500 | 33950 | 34250 | 34250 | 33950 | 4803 |
| 722 | 20231218 | 092800 | 24373353000 | 34250 | 34300 | 34300 | 33900 | 7868 |
| 723 | 20231218 | 092700 | 24104731550 | 34300 | 34450 | 34500 | 34250 | 7769 |
| 724 | 20231218 | 092600 | 23837806550 | 34450 | 34000 | 34500 | 33950 | 19143 |
| 725 | 20231218 | 092500 | 23180993800 | 33950 | 33800 | 34000 | 33800 | 3277 |
| 726 | 20231218 | 092400 | 23069982700 | 33800 | 33850 | 33850 | 33750 | 7223 |
| 727 | 20231218 | 092300 | 22825887550 | 33850 | 34000 | 34050 | 33800 | 5684 |
| 728 | 20231218 | 092200 | 22633150600 | 34000 | 34250 | 34250 | 34000 | 6033 |
| 729 | 20231218 | 092100 | 22427473500 | 34200 | 34250 | 34300 | 34200 | 9330 |
| 730 | 20231218 | 092000 | 22108004000 | 34250 | 34450 | 34450 | 34100 | 13047 |
| 731 | 20231218 | 091900 | 21659949250 | 34450 | 33800 | 34500 | 33800 | 14666 |
| 732 | 20231218 | 091800 | 21158893850 | 33950 | 33650 | 33950 | 33650 | 7349 |
| 733 | 20231218 | 091700 | 20910499400 | 33650 | 33500 | 33750 | 33450 | 13335 |
| 734 | 20231218 | 091600 | 20462589500 | 33550 | 33900 | 33950 | 33500 | 22319 |
| 735 | 20231218 | 091500 | 19711284400 | 33900 | 34100 | 34300 | 33900 | 18833 |
| 736 | 20231218 | 091400 | 19069165800 | 34100 | 33950 | 34100 | 33800 | 7759 |
| 737 | 20231218 | 091300 | 18805093650 | 33950 | 33750 | 34000 | 33700 | 12182 |
| 738 | 20231218 | 091200 | 18392566350 | 33750 | 34000 | 34150 | 33750 | 23518 |
| 739 | 20231218 | 091100 | 17594579600 | 34050 | 34350 | 34450 | 33950 | 21314 |
| 740 | 20231218 | 091000 | 16867536850 | 34350 | 34500 | 34700 | 34250 | 31957 |
| 741 | 20231218 | 090900 | 15766068600 | 34450 | 34750 | 34950 | 34400 | 66101 |
| 742 | 20231218 | 090800 | 13468108250 | 34750 | 33950 | 34800 | 33750 | 58417 |
| 743 | 20231218 | 090700 | 11460513800 | 33950 | 33500 | 34000 | 33350 | 19334 |
| 744 | 20231218 | 090600 | 10810457350 | 33500 | 33800 | 33800 | 33400 | 29066 |
| 745 | 20231218 | 090500 | 9834259300 | 33750 | 34400 | 34400 | 33750 | 41846 |
| 746 | 20231218 | 090400 | 8402332800 | 34400 | 34050 | 34450 | 34000 | 53068 |
| 747 | 20231218 | 090300 | 6584922050 | 34100 | 33650 | 34200 | 33550 | 82039 |
| 748 | 20231218 | 090200 | 3798519950 | 33550 | 33300 | 33750 | 33250 | 33411 |
| 749 | 20231218 | 090100 | 2677361650 | 33250 | 33150 | 33300 | 33000 | 23696 |
| 750 | 20231218 | 090000 | 1892564200 | 33100 | 33450 | 33500 | 33100 | 55412 |