36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 200500 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 7163 |
| 3 | 20231219 | 200400 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 4 | 20231219 | 200300 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 5 | 20231219 | 200200 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 6 | 20231219 | 200100 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 7 | 20231219 | 200000 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 8 | 20231219 | 195900 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 9 | 20231219 | 195800 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 10 | 20231219 | 195700 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 11 | 20231219 | 195600 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 12 | 20231219 | 195500 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 13 | 20231219 | 195400 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 14 | 20231219 | 195300 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 15 | 20231219 | 195200 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 16 | 20231219 | 195100 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 17 | 20231219 | 195000 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 18 | 20231219 | 194900 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 19 | 20231219 | 194800 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 20 | 20231219 | 194700 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 21 | 20231219 | 194600 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 22 | 20231219 | 194500 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 23 | 20231219 | 194400 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 24 | 20231219 | 194300 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 25 | 20231219 | 194200 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 26 | 20231219 | 194100 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 27 | 20231219 | 194000 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 28 | 20231219 | 193900 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 29 | 20231219 | 193800 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 30 | 20231219 | 193700 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 31 | 20231219 | 193600 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 32 | 20231219 | 193500 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 7163 |
| 33 | 20231219 | 193400 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 34 | 20231219 | 193300 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 35 | 20231219 | 193200 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 36 | 20231219 | 193100 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 37 | 20231219 | 193000 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 38 | 20231219 | 192900 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 39 | 20231219 | 192800 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 40 | 20231219 | 192700 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 41 | 20231219 | 192600 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 42 | 20231219 | 192500 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 43 | 20231219 | 192400 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 44 | 20231219 | 192300 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 45 | 20231219 | 192200 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 46 | 20231219 | 192100 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 47 | 20231219 | 192000 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 48 | 20231219 | 191900 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 49 | 20231219 | 191800 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 50 | 20231219 | 191700 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 51 | 20231219 | 191600 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 52 | 20231219 | 191500 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 53 | 20231219 | 191400 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 54 | 20231219 | 191300 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 55 | 20231219 | 191200 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 56 | 20231219 | 191100 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 57 | 20231219 | 191000 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 58 | 20231219 | 190900 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 59 | 20231219 | 190800 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 60 | 20231219 | 190700 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 61 | 20231219 | 190600 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 62 | 20231219 | 190500 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 7163 |
| 63 | 20231219 | 190400 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 64 | 20231219 | 190300 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 65 | 20231219 | 190200 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 66 | 20231219 | 190100 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 67 | 20231219 | 190000 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 68 | 20231219 | 185900 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 69 | 20231219 | 185800 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 70 | 20231219 | 185700 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 71 | 20231219 | 185600 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 72 | 20231219 | 185500 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 73 | 20231219 | 185400 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 74 | 20231219 | 185300 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 75 | 20231219 | 185200 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 76 | 20231219 | 185100 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 77 | 20231219 | 185000 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 78 | 20231219 | 184900 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 79 | 20231219 | 184800 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 80 | 20231219 | 184700 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 81 | 20231219 | 184600 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 82 | 20231219 | 184500 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 83 | 20231219 | 184400 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 84 | 20231219 | 184300 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 85 | 20231219 | 184200 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 86 | 20231219 | 184100 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 87 | 20231219 | 184000 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 88 | 20231219 | 183900 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 89 | 20231219 | 183800 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 90 | 20231219 | 183700 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 91 | 20231219 | 183600 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 92 | 20231219 | 183500 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 7163 |
| 93 | 20231219 | 183400 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 94 | 20231219 | 183300 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 95 | 20231219 | 183200 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 96 | 20231219 | 183100 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 97 | 20231219 | 183000 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 98 | 20231219 | 182900 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 99 | 20231219 | 182800 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 100 | 20231219 | 182700 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 101 | 20231219 | 182600 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 102 | 20231219 | 182500 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 103 | 20231219 | 182400 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 104 | 20231219 | 182300 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 105 | 20231219 | 182200 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 106 | 20231219 | 182100 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 107 | 20231219 | 182000 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 108 | 20231219 | 181900 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 109 | 20231219 | 181800 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 110 | 20231219 | 181700 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 111 | 20231219 | 181600 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 112 | 20231219 | 181500 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 113 | 20231219 | 181400 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 114 | 20231219 | 181300 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 115 | 20231219 | 181200 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 116 | 20231219 | 181100 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 117 | 20231219 | 181000 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 118 | 20231219 | 180900 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 119 | 20231219 | 180800 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 120 | 20231219 | 180700 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 121 | 20231219 | 180600 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 122 | 20231219 | 180500 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 7163 |
| 123 | 20231219 | 180400 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 124 | 20231219 | 180300 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 125 | 20231219 | 180200 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 126 | 20231219 | 180100 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 127 | 20231219 | 180000 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 128 | 20231219 | 175900 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 129 | 20231219 | 175800 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 130 | 20231219 | 175700 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 131 | 20231219 | 175600 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 132 | 20231219 | 175500 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 133 | 20231219 | 175400 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 134 | 20231219 | 175300 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 135 | 20231219 | 175200 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 136 | 20231219 | 175100 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 137 | 20231219 | 175000 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 138 | 20231219 | 174900 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 139 | 20231219 | 174800 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 140 | 20231219 | 174700 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 141 | 20231219 | 174600 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 142 | 20231219 | 174500 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 143 | 20231219 | 174400 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 144 | 20231219 | 174300 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 145 | 20231219 | 174200 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 146 | 20231219 | 174100 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 147 | 20231219 | 174000 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 148 | 20231219 | 173900 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 149 | 20231219 | 173800 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 150 | 20231219 | 173700 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 151 | 20231219 | 173600 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 152 | 20231219 | 173500 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 7163 |
| 153 | 20231219 | 173400 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 154 | 20231219 | 173300 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 155 | 20231219 | 173200 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 156 | 20231219 | 173100 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 157 | 20231219 | 173000 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 158 | 20231219 | 172900 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 159 | 20231219 | 172800 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 160 | 20231219 | 172700 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 161 | 20231219 | 172600 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 162 | 20231219 | 172500 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 163 | 20231219 | 172400 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 164 | 20231219 | 172300 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 165 | 20231219 | 172200 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 166 | 20231219 | 172100 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 167 | 20231219 | 172000 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 168 | 20231219 | 171900 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 169 | 20231219 | 171800 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 170 | 20231219 | 171700 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 171 | 20231219 | 171600 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 172 | 20231219 | 171500 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 173 | 20231219 | 171400 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 174 | 20231219 | 171300 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 175 | 20231219 | 171200 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 176 | 20231219 | 171100 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 177 | 20231219 | 171000 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 178 | 20231219 | 170900 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 179 | 20231219 | 170800 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 180 | 20231219 | 170700 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 181 | 20231219 | 170600 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 182 | 20231219 | 170500 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 7163 |
| 183 | 20231219 | 170400 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 184 | 20231219 | 170300 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 185 | 20231219 | 170200 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 186 | 20231219 | 170100 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 187 | 20231219 | 170000 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 188 | 20231219 | 165900 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 189 | 20231219 | 165800 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 190 | 20231219 | 165700 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 191 | 20231219 | 165600 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 192 | 20231219 | 165500 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 193 | 20231219 | 165400 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 194 | 20231219 | 165300 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 195 | 20231219 | 165200 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 196 | 20231219 | 165100 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 197 | 20231219 | 165000 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 198 | 20231219 | 164900 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 199 | 20231219 | 164800 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 200 | 20231219 | 164700 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 201 | 20231219 | 164600 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 202 | 20231219 | 164500 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 203 | 20231219 | 164400 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 204 | 20231219 | 164300 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 205 | 20231219 | 164200 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 206 | 20231219 | 164100 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 207 | 20231219 | 164000 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 208 | 20231219 | 163900 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 209 | 20231219 | 163800 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 210 | 20231219 | 163700 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 211 | 20231219 | 163600 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 212 | 20231219 | 163500 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 7163 |
| 213 | 20231219 | 163400 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 214 | 20231219 | 163300 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 215 | 20231219 | 163200 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 216 | 20231219 | 163100 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 217 | 20231219 | 163000 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 218 | 20231219 | 162900 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 219 | 20231219 | 162800 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 220 | 20231219 | 162700 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 221 | 20231219 | 162600 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 222 | 20231219 | 162500 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 223 | 20231219 | 162400 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 224 | 20231219 | 162300 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 225 | 20231219 | 162200 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 226 | 20231219 | 162100 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 227 | 20231219 | 162000 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 228 | 20231219 | 161900 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 229 | 20231219 | 161800 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 230 | 20231219 | 161700 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 231 | 20231219 | 161600 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 232 | 20231219 | 161500 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 233 | 20231219 | 161400 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 234 | 20231219 | 161300 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 235 | 20231219 | 161200 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 236 | 20231219 | 161100 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 237 | 20231219 | 161000 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 238 | 20231219 | 160900 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 239 | 20231219 | 160800 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 240 | 20231219 | 160700 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 241 | 20231219 | 160600 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 242 | 20231219 | 160500 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 7163 |
| 243 | 20231219 | 160400 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 244 | 20231219 | 160300 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 245 | 20231219 | 160200 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 246 | 20231219 | 160100 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 247 | 20231219 | 160000 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 248 | 20231219 | 155900 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 249 | 20231219 | 155800 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 250 | 20231219 | 155700 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 251 | 20231219 | 155600 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 252 | 20231219 | 155500 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 253 | 20231219 | 155400 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 254 | 20231219 | 155300 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 255 | 20231219 | 155200 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 256 | 20231219 | 155100 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 257 | 20231219 | 155000 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 258 | 20231219 | 154900 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 259 | 20231219 | 154800 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 260 | 20231219 | 154700 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 261 | 20231219 | 154600 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 262 | 20231219 | 154500 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 263 | 20231219 | 154400 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 264 | 20231219 | 154300 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 265 | 20231219 | 154200 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 266 | 20231219 | 154100 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 267 | 20231219 | 154000 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 268 | 20231219 | 153900 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 269 | 20231219 | 153800 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 270 | 20231219 | 153700 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 271 | 20231219 | 153600 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 272 | 20231219 | 153500 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 7163 |
| 273 | 20231219 | 153400 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 274 | 20231219 | 153300 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 275 | 20231219 | 153200 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 276 | 20231219 | 153100 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 277 | 20231219 | 153000 | 16923379600 | 44500 | 44500 | 44500 | 44500 | 7163 |
| 278 | 20231219 | 152900 | 16604626100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 279 | 20231219 | 152800 | 16604626100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 280 | 20231219 | 152700 | 16604626100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 281 | 20231219 | 152600 | 16604626100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 282 | 20231219 | 152500 | 16604626100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 283 | 20231219 | 152400 | 16604626100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 284 | 20231219 | 152300 | 16604626100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 285 | 20231219 | 152200 | 16604626100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 286 | 20231219 | 152100 | 16604626100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 287 | 20231219 | 152000 | 16604626100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 288 | 20231219 | 151900 | 16604626100 | 44650 | 44550 | 44650 | 44550 | 798 |
| 289 | 20231219 | 151800 | 16569040350 | 44600 | 44550 | 44600 | 44550 | 793 |
| 290 | 20231219 | 151700 | 16533702300 | 44550 | 44650 | 44650 | 44550 | 1051 |
| 291 | 20231219 | 151600 | 16486848900 | 44600 | 44650 | 44650 | 44600 | 1051 |
| 292 | 20231219 | 151500 | 16439954850 | 44650 | 44650 | 44650 | 44600 | 705 |
| 293 | 20231219 | 151400 | 16408497400 | 44600 | 44650 | 44650 | 44600 | 96 |
| 294 | 20231219 | 151300 | 16404214900 | 44600 | 44600 | 44650 | 44600 | 137 |
| 295 | 20231219 | 151200 | 16398101400 | 44600 | 44600 | 44600 | 44550 | 743 |
| 296 | 20231219 | 151100 | 16364964300 | 44600 | 44600 | 44650 | 44550 | 278 |
| 297 | 20231219 | 151000 | 16352560350 | 44550 | 44550 | 44600 | 44500 | 583 |
| 298 | 20231219 | 150900 | 16326587700 | 44500 | 44500 | 44600 | 44500 | 277 |
| 299 | 20231219 | 150800 | 16314243850 | 44550 | 44500 | 44550 | 44450 | 1407 |
| 300 | 20231219 | 150700 | 16251632150 | 44550 | 44450 | 44550 | 44400 | 605 |
| 301 | 20231219 | 150600 | 16224735150 | 44500 | 44450 | 44550 | 44450 | 984 |
| 302 | 20231219 | 150500 | 16180952850 | 44450 | 44500 | 44500 | 44400 | 1105 |
| 303 | 20231219 | 150400 | 16131829250 | 44500 | 44550 | 44550 | 44450 | 814 |
| 304 | 20231219 | 150300 | 16095641800 | 44500 | 44450 | 44550 | 44450 | 868 |
| 305 | 20231219 | 150200 | 16057034200 | 44450 | 44450 | 44500 | 44450 | 445 |
| 306 | 20231219 | 150100 | 16037250350 | 44450 | 44450 | 44500 | 44400 | 846 |
| 307 | 20231219 | 150000 | 15999665800 | 44450 | 44450 | 44500 | 44400 | 521 |
| 308 | 20231219 | 145900 | 15976518500 | 44450 | 44450 | 44500 | 44450 | 1028 |
| 309 | 20231219 | 145800 | 15930823300 | 44450 | 44450 | 44500 | 44400 | 1468 |
| 310 | 20231219 | 145700 | 15865570900 | 44450 | 44350 | 44450 | 44350 | 481 |
| 311 | 20231219 | 145600 | 15844212150 | 44400 | 44400 | 44450 | 44350 | 971 |
| 312 | 20231219 | 145500 | 15801100650 | 44400 | 44400 | 44450 | 44350 | 850 |
| 313 | 20231219 | 145400 | 15763357300 | 44400 | 44400 | 44450 | 44350 | 810 |
| 314 | 20231219 | 145300 | 15727397200 | 44400 | 44400 | 44450 | 44400 | 487 |
| 315 | 20231219 | 145200 | 15705774050 | 44400 | 44450 | 44500 | 44400 | 1475 |
| 316 | 20231219 | 145100 | 15640262650 | 44450 | 44450 | 44500 | 44400 | 798 |
| 317 | 20231219 | 145000 | 15604795850 | 44450 | 44400 | 44450 | 44350 | 806 |
| 318 | 20231219 | 144900 | 15568992700 | 44450 | 44400 | 44450 | 44400 | 651 |
| 319 | 20231219 | 144800 | 15540087400 | 44400 | 44500 | 44500 | 44400 | 736 |
| 320 | 20231219 | 144700 | 15507395550 | 44500 | 44450 | 44500 | 44400 | 715 |
| 321 | 20231219 | 144600 | 15475625000 | 44400 | 44400 | 44500 | 44400 | 1065 |
| 322 | 20231219 | 144500 | 15428290250 | 44400 | 44450 | 44450 | 44400 | 823 |
| 323 | 20231219 | 144400 | 15391747950 | 44400 | 44400 | 44500 | 44400 | 628 |
| 324 | 20231219 | 144300 | 15363857850 | 44400 | 44400 | 44450 | 44400 | 789 |
| 325 | 20231219 | 144200 | 15328818950 | 44450 | 44350 | 44450 | 44350 | 795 |
| 326 | 20231219 | 144100 | 15293504600 | 44350 | 44500 | 44500 | 44350 | 881 |
| 327 | 20231219 | 144000 | 15254402550 | 44500 | 44500 | 44550 | 44450 | 593 |
| 328 | 20231219 | 143900 | 15228018350 | 44550 | 44550 | 44550 | 44400 | 829 |
| 329 | 20231219 | 143800 | 15191152400 | 44500 | 44400 | 44500 | 44350 | 1876 |
| 330 | 20231219 | 143700 | 15107844750 | 44350 | 44350 | 44400 | 44350 | 679 |
| 331 | 20231219 | 143600 | 15077729900 | 44350 | 44400 | 44400 | 44350 | 758 |
| 332 | 20231219 | 143500 | 15044112100 | 44400 | 44350 | 44450 | 44350 | 452 |
| 333 | 20231219 | 143400 | 15024056550 | 44350 | 44400 | 44450 | 44350 | 780 |
| 334 | 20231219 | 143300 | 14989443750 | 44350 | 44350 | 44400 | 44350 | 695 |
| 335 | 20231219 | 143200 | 14958619750 | 44350 | 44350 | 44400 | 44350 | 605 |
| 336 | 20231219 | 143100 | 14931776350 | 44350 | 44350 | 44450 | 44350 | 1089 |
| 337 | 20231219 | 143000 | 14883456300 | 44350 | 44350 | 44400 | 44350 | 1533 |
| 338 | 20231219 | 142900 | 14815465150 | 44350 | 44350 | 44450 | 44350 | 885 |
| 339 | 20231219 | 142800 | 14776199400 | 44400 | 44400 | 44400 | 44350 | 2916 |
| 340 | 20231219 | 142700 | 14646805400 | 44400 | 44450 | 44500 | 44400 | 3691 |
| 341 | 20231219 | 142600 | 14482880900 | 44450 | 44450 | 44500 | 44400 | 2786 |
| 342 | 20231219 | 142500 | 14359037550 | 44450 | 44550 | 44550 | 44450 | 647 |
| 343 | 20231219 | 142400 | 14330260200 | 44500 | 44500 | 44550 | 44450 | 761 |
| 344 | 20231219 | 142300 | 14296395500 | 44500 | 44500 | 44550 | 44450 | 1381 |
| 345 | 20231219 | 142200 | 14234953450 | 44550 | 44500 | 44550 | 44500 | 331 |
| 346 | 20231219 | 142100 | 14220221900 | 44500 | 44550 | 44550 | 44500 | 782 |
| 347 | 20231219 | 142000 | 14185420300 | 44550 | 44550 | 44550 | 44500 | 728 |
| 348 | 20231219 | 141900 | 14153021800 | 44500 | 44500 | 44550 | 44500 | 580 |
| 349 | 20231219 | 141800 | 14127208400 | 44500 | 44550 | 44550 | 44500 | 699 |
| 350 | 20231219 | 141700 | 14096099700 | 44500 | 44500 | 44550 | 44500 | 727 |
| 351 | 20231219 | 141600 | 14063738650 | 44500 | 44550 | 44600 | 44500 | 640 |
| 352 | 20231219 | 141500 | 14035225300 | 44550 | 44550 | 44600 | 44550 | 741 |
| 353 | 20231219 | 141400 | 14002210150 | 44600 | 44650 | 44650 | 44550 | 869 |
| 354 | 20231219 | 141300 | 13963449900 | 44650 | 44550 | 44650 | 44550 | 411 |
| 355 | 20231219 | 141200 | 13945119600 | 44550 | 44600 | 44600 | 44550 | 653 |
| 356 | 20231219 | 141100 | 13916024250 | 44550 | 44600 | 44600 | 44550 | 778 |
| 357 | 20231219 | 141000 | 13881355250 | 44600 | 44600 | 44600 | 44550 | 296 |
| 358 | 20231219 | 140900 | 13868158150 | 44600 | 44650 | 44650 | 44600 | 222 |
| 359 | 20231219 | 140800 | 13858256750 | 44650 | 44650 | 44700 | 44650 | 353 |
| 360 | 20231219 | 140700 | 13842493450 | 44700 | 44700 | 44750 | 44650 | 784 |
| 361 | 20231219 | 140600 | 13807448550 | 44700 | 44700 | 44750 | 44700 | 273 |
| 362 | 20231219 | 140500 | 13795240550 | 44700 | 44600 | 44700 | 44600 | 966 |
| 363 | 20231219 | 140400 | 13752121950 | 44600 | 44600 | 44650 | 44600 | 487 |
| 364 | 20231219 | 140300 | 13730398750 | 44600 | 44650 | 44650 | 44600 | 421 |
| 365 | 20231219 | 140200 | 13711621200 | 44650 | 44600 | 44650 | 44600 | 474 |
| 366 | 20231219 | 140100 | 13690479700 | 44600 | 44600 | 44650 | 44600 | 369 |
| 367 | 20231219 | 140000 | 13674021450 | 44650 | 44700 | 44700 | 44600 | 338 |
| 368 | 20231219 | 135900 | 13658932100 | 44700 | 44650 | 44700 | 44600 | 968 |
| 369 | 20231219 | 135800 | 13615714850 | 44600 | 44650 | 44650 | 44600 | 715 |
| 370 | 20231219 | 135700 | 13583812550 | 44650 | 44700 | 44700 | 44650 | 1342 |
| 371 | 20231219 | 135600 | 13523889000 | 44650 | 44700 | 44700 | 44650 | 256 |
| 372 | 20231219 | 135500 | 13512447050 | 44700 | 44700 | 44750 | 44700 | 708 |
| 373 | 20231219 | 135400 | 13480787150 | 44750 | 44700 | 44750 | 44700 | 1379 |
| 374 | 20231219 | 135300 | 13419143550 | 44700 | 44750 | 44750 | 44700 | 285 |
| 375 | 20231219 | 135200 | 13406401200 | 44700 | 44750 | 44800 | 44700 | 287 |
| 376 | 20231219 | 135100 | 13393571100 | 44750 | 44750 | 44800 | 44700 | 223 |
| 377 | 20231219 | 135000 | 13383584750 | 44750 | 44750 | 44750 | 44700 | 455 |
| 378 | 20231219 | 134900 | 13363225750 | 44700 | 44750 | 44750 | 44650 | 1659 |
| 379 | 20231219 | 134800 | 13289074950 | 44750 | 44750 | 44800 | 44700 | 255 |
| 380 | 20231219 | 134700 | 13277663400 | 44750 | 44700 | 44750 | 44700 | 280 |
| 381 | 20231219 | 134600 | 13265140600 | 44750 | 44750 | 44800 | 44700 | 420 |
| 382 | 20231219 | 134500 | 13246347800 | 44750 | 44700 | 44750 | 44700 | 604 |
| 383 | 20231219 | 134400 | 13219342800 | 44700 | 44700 | 44750 | 44700 | 104 |
| 384 | 20231219 | 134300 | 13214692650 | 44700 | 44700 | 44750 | 44700 | 332 |
| 385 | 20231219 | 134200 | 13199851450 | 44700 | 44700 | 44750 | 44700 | 442 |
| 386 | 20231219 | 134100 | 13180091450 | 44750 | 44800 | 44800 | 44700 | 146 |
| 387 | 20231219 | 134000 | 13173561150 | 44750 | 44750 | 44800 | 44750 | 363 |
| 388 | 20231219 | 133900 | 13157315700 | 44750 | 44750 | 44750 | 44700 | 877 |
| 389 | 20231219 | 133800 | 13118091800 | 44750 | 44750 | 44750 | 44750 | 500 |
| 390 | 20231219 | 133700 | 13095716800 | 44800 | 44750 | 44800 | 44750 | 273 |
| 391 | 20231219 | 133600 | 13083497250 | 44750 | 44750 | 44800 | 44750 | 360 |
| 392 | 20231219 | 133500 | 13067387100 | 44750 | 44800 | 44800 | 44750 | 406 |
| 393 | 20231219 | 133400 | 13049215600 | 44800 | 44800 | 44850 | 44800 | 627 |
| 394 | 20231219 | 133300 | 13021124350 | 44800 | 44800 | 44850 | 44800 | 351 |
| 395 | 20231219 | 133200 | 13005397650 | 44800 | 44850 | 44850 | 44800 | 214 |
| 396 | 20231219 | 133100 | 12995809100 | 44850 | 44850 | 44900 | 44800 | 706 |
| 397 | 20231219 | 133000 | 12964154650 | 44800 | 44850 | 44850 | 44800 | 1216 |
| 398 | 20231219 | 132900 | 12909641450 | 44850 | 44850 | 44900 | 44850 | 403 |
| 399 | 20231219 | 132800 | 12891566450 | 44850 | 44900 | 44900 | 44850 | 701 |
| 400 | 20231219 | 132700 | 12860101300 | 44900 | 44900 | 44900 | 44850 | 317 |
| 401 | 20231219 | 132600 | 12845882250 | 44950 | 44900 | 44950 | 44850 | 175 |
| 402 | 20231219 | 132500 | 12838027450 | 44900 | 44900 | 44950 | 44850 | 31 |
| 403 | 20231219 | 132400 | 12836635550 | 44900 | 44900 | 44950 | 44850 | 122 |
| 404 | 20231219 | 132300 | 12831158750 | 44900 | 44900 | 44900 | 44850 | 174 |
| 405 | 20231219 | 132200 | 12823349550 | 44900 | 44850 | 44900 | 44850 | 87 |
| 406 | 20231219 | 132100 | 12819444650 | 44900 | 44900 | 44900 | 44850 | 86 |
| 407 | 20231219 | 132000 | 12815585950 | 44900 | 44900 | 44900 | 44850 | 65 |
| 408 | 20231219 | 131900 | 12812670350 | 44900 | 44850 | 44900 | 44850 | 165 |
| 409 | 20231219 | 131800 | 12805266100 | 44900 | 44900 | 44900 | 44900 | 285 |
| 410 | 20231219 | 131700 | 12792469600 | 44900 | 44900 | 44950 | 44850 | 524 |
| 411 | 20231219 | 131600 | 12768945950 | 44900 | 44850 | 44900 | 44850 | 326 |
| 412 | 20231219 | 131500 | 12754311850 | 44900 | 44900 | 44900 | 44850 | 160 |
| 413 | 20231219 | 131400 | 12747130200 | 44900 | 44850 | 44900 | 44850 | 205 |
| 414 | 20231219 | 131300 | 12737935300 | 44900 | 44850 | 44900 | 44850 | 95 |
| 415 | 20231219 | 131200 | 12733672950 | 44900 | 44900 | 44900 | 44850 | 62 |
| 416 | 20231219 | 131100 | 12730890250 | 44900 | 44850 | 44950 | 44850 | 303 |
| 417 | 20231219 | 131000 | 12717286150 | 44850 | 44850 | 44900 | 44850 | 81 |
| 418 | 20231219 | 130900 | 12713653000 | 44900 | 44900 | 44900 | 44850 | 185 |
| 419 | 20231219 | 130800 | 12705347500 | 44850 | 44850 | 44900 | 44850 | 345 |
| 420 | 20231219 | 130700 | 12689873750 | 44850 | 44900 | 44900 | 44850 | 330 |
| 421 | 20231219 | 130600 | 12675063850 | 44850 | 44900 | 44900 | 44850 | 32 |
| 422 | 20231219 | 130500 | 12673628050 | 44900 | 44900 | 44950 | 44900 | 548 |
| 423 | 20231219 | 130400 | 12649022600 | 44950 | 44900 | 44950 | 44900 | 269 |
| 424 | 20231219 | 130300 | 12636944200 | 44950 | 44900 | 44950 | 44900 | 127 |
| 425 | 20231219 | 130200 | 12631240150 | 44850 | 44850 | 44900 | 44850 | 95 |
| 426 | 20231219 | 130100 | 12626978450 | 44850 | 44850 | 44850 | 44850 | 72 |
| 427 | 20231219 | 130000 | 12623749250 | 44800 | 44800 | 44800 | 44800 | 422 |
| 428 | 20231219 | 125900 | 12604843650 | 44850 | 44800 | 44900 | 44800 | 275 |
| 429 | 20231219 | 125800 | 12592515200 | 44800 | 44800 | 44850 | 44800 | 200 |
| 430 | 20231219 | 125700 | 12583555150 | 44800 | 44850 | 44850 | 44800 | 1343 |
| 431 | 20231219 | 125600 | 12523366050 | 44900 | 44950 | 45000 | 44850 | 199 |
| 432 | 20231219 | 125500 | 12514429350 | 44900 | 44900 | 44950 | 44850 | 133 |
| 433 | 20231219 | 125400 | 12508459600 | 44900 | 44950 | 44950 | 44850 | 1044 |
| 434 | 20231219 | 125300 | 12461583700 | 44900 | 44950 | 45000 | 44900 | 466 |
| 435 | 20231219 | 125200 | 12440645550 | 44950 | 44950 | 44950 | 44850 | 490 |
| 436 | 20231219 | 125100 | 12418629150 | 44950 | 44850 | 44950 | 44850 | 762 |
| 437 | 20231219 | 125000 | 12384422400 | 44850 | 44900 | 44900 | 44800 | 395 |
| 438 | 20231219 | 124900 | 12366708400 | 44900 | 44750 | 44900 | 44750 | 479 |
| 439 | 20231219 | 124800 | 12345261550 | 44800 | 44900 | 44900 | 44800 | 225 |
| 440 | 20231219 | 124700 | 12335175150 | 44850 | 44750 | 44850 | 44750 | 1262 |
| 441 | 20231219 | 124600 | 12278663100 | 44750 | 44850 | 44900 | 44750 | 808 |
| 442 | 20231219 | 124500 | 12242457450 | 44850 | 44850 | 44900 | 44800 | 383 |
| 443 | 20231219 | 124400 | 12225283850 | 44850 | 44850 | 44900 | 44800 | 365 |
| 444 | 20231219 | 124300 | 12208924350 | 44850 | 44850 | 44900 | 44800 | 330 |
| 445 | 20231219 | 124200 | 12194123750 | 44850 | 44850 | 44900 | 44850 | 305 |
| 446 | 20231219 | 124100 | 12180444400 | 44900 | 44900 | 44900 | 44850 | 128 |
| 447 | 20231219 | 124000 | 12174701800 | 44900 | 44900 | 44950 | 44850 | 190 |
| 448 | 20231219 | 123900 | 12166169250 | 44850 | 44900 | 44950 | 44850 | 487 |
| 449 | 20231219 | 123800 | 12144310350 | 44900 | 44950 | 44950 | 44900 | 50 |
| 450 | 20231219 | 123700 | 12142065200 | 44950 | 45000 | 45000 | 44900 | 610 |
| 451 | 20231219 | 123600 | 12114652150 | 44950 | 44950 | 45000 | 44950 | 252 |
| 452 | 20231219 | 123500 | 12103323500 | 44950 | 44950 | 45000 | 44950 | 366 |
| 453 | 20231219 | 123400 | 12086870950 | 45000 | 44950 | 45000 | 44950 | 323 |
| 454 | 20231219 | 123300 | 12072346500 | 44950 | 44950 | 45000 | 44900 | 414 |
| 455 | 20231219 | 123200 | 12053737500 | 44950 | 45000 | 45000 | 44900 | 133 |
| 456 | 20231219 | 123100 | 12047764900 | 44850 | 45000 | 45000 | 44850 | 395 |
| 457 | 20231219 | 123000 | 12030022950 | 44900 | 44950 | 45000 | 44900 | 239 |
| 458 | 20231219 | 122900 | 12019280800 | 45000 | 44950 | 45050 | 44900 | 1391 |
| 459 | 20231219 | 122800 | 11956799950 | 44950 | 44950 | 45000 | 44950 | 376 |
| 460 | 20231219 | 122700 | 11939898100 | 44950 | 45000 | 45000 | 44950 | 141 |
| 461 | 20231219 | 122600 | 11933554700 | 45000 | 44950 | 45050 | 44900 | 625 |
| 462 | 20231219 | 122500 | 11905446700 | 44950 | 44950 | 45000 | 44900 | 681 |
| 463 | 20231219 | 122400 | 11874834850 | 44950 | 44950 | 45000 | 44900 | 423 |
| 464 | 20231219 | 122300 | 11855819400 | 44950 | 45000 | 45050 | 44950 | 1665 |
| 465 | 20231219 | 122200 | 11780911400 | 45000 | 45100 | 45100 | 45000 | 538 |
| 466 | 20231219 | 122100 | 11756670900 | 45150 | 45100 | 45150 | 45050 | 119 |
| 467 | 20231219 | 122000 | 11751302550 | 45100 | 45100 | 45100 | 45050 | 439 |
| 468 | 20231219 | 121900 | 11731507300 | 45150 | 45050 | 45150 | 45050 | 260 |
| 469 | 20231219 | 121800 | 11719786450 | 45150 | 45150 | 45200 | 45100 | 298 |
| 470 | 20231219 | 121700 | 11706333900 | 45150 | 45050 | 45200 | 45050 | 1524 |
| 471 | 20231219 | 121600 | 11637596950 | 45050 | 45100 | 45100 | 45050 | 133 |
| 472 | 20231219 | 121500 | 11631605250 | 45100 | 45050 | 45100 | 45000 | 257 |
| 473 | 20231219 | 121400 | 11620033650 | 45050 | 45100 | 45150 | 45050 | 172 |
| 474 | 20231219 | 121300 | 11612280350 | 45050 | 45050 | 45150 | 45050 | 294 |
| 475 | 20231219 | 121200 | 11599029500 | 45100 | 45050 | 45150 | 45050 | 297 |
| 476 | 20231219 | 121100 | 11585642050 | 45100 | 45050 | 45100 | 45000 | 1132 |
| 477 | 20231219 | 121000 | 11534641100 | 45050 | 45100 | 45150 | 45050 | 159 |
| 478 | 20231219 | 120900 | 11527470500 | 45050 | 45050 | 45150 | 45000 | 1384 |
| 479 | 20231219 | 120800 | 11465107050 | 45050 | 45050 | 45150 | 45000 | 3180 |
| 480 | 20231219 | 120700 | 11321714600 | 45000 | 45050 | 45050 | 45000 | 1672 |
| 481 | 20231219 | 120600 | 11246397700 | 45050 | 45050 | 45100 | 45050 | 744 |
| 482 | 20231219 | 120500 | 11212865150 | 45050 | 45000 | 45050 | 45000 | 1455 |
| 483 | 20231219 | 120400 | 11147321300 | 45000 | 45000 | 45050 | 45000 | 600 |
| 484 | 20231219 | 120300 | 11120321250 | 45000 | 45050 | 45050 | 45000 | 84 |
| 485 | 20231219 | 120200 | 11116539700 | 45050 | 45000 | 45050 | 45000 | 153 |
| 486 | 20231219 | 120100 | 11109653050 | 45000 | 45100 | 45100 | 45000 | 402 |
| 487 | 20231219 | 120000 | 11091551900 | 45000 | 45100 | 45100 | 45000 | 371 |
| 488 | 20231219 | 115900 | 11074839000 | 45100 | 45050 | 45100 | 45000 | 2519 |
| 489 | 20231219 | 115800 | 10961349550 | 45050 | 45000 | 45050 | 45000 | 183 |
| 490 | 20231219 | 115700 | 10953111800 | 45050 | 45000 | 45050 | 44900 | 555 |
| 491 | 20231219 | 115600 | 10928149250 | 45000 | 45050 | 45050 | 44900 | 471 |
| 492 | 20231219 | 115500 | 10906988350 | 44950 | 45050 | 45050 | 44900 | 1436 |
| 493 | 20231219 | 115400 | 10842335950 | 45000 | 44950 | 45050 | 44900 | 477 |
| 494 | 20231219 | 115300 | 10820891500 | 44950 | 44900 | 44950 | 44850 | 1437 |
| 495 | 20231219 | 115200 | 10756370450 | 44900 | 45050 | 45050 | 44900 | 309 |
| 496 | 20231219 | 115100 | 10742481000 | 44950 | 45000 | 45050 | 44950 | 385 |
| 497 | 20231219 | 115000 | 10725156850 | 45050 | 45000 | 45050 | 45000 | 885 |
| 498 | 20231219 | 114900 | 10685331600 | 45000 | 45000 | 45000 | 44950 | 1182 |
| 499 | 20231219 | 114800 | 10632142700 | 45000 | 45000 | 45050 | 45000 | 564 |
| 500 | 20231219 | 114700 | 10606762350 | 45000 | 45000 | 45050 | 45000 | 956 |
| 501 | 20231219 | 114600 | 10563739400 | 45000 | 45000 | 45100 | 45000 | 211 |
| 502 | 20231219 | 114500 | 10554240550 | 45050 | 45100 | 45100 | 45000 | 454 |
| 503 | 20231219 | 114400 | 10533790200 | 45000 | 44950 | 45100 | 44950 | 2078 |
| 504 | 20231219 | 114300 | 10440173300 | 45000 | 45050 | 45050 | 45000 | 941 |
| 505 | 20231219 | 114200 | 10397821600 | 45050 | 45000 | 45050 | 44950 | 2841 |
| 506 | 20231219 | 114100 | 10269956800 | 45000 | 44950 | 45000 | 44950 | 1000 |
| 507 | 20231219 | 114000 | 10224970300 | 44950 | 44900 | 45000 | 44900 | 174 |
| 508 | 20231219 | 113900 | 10217152100 | 45000 | 45000 | 45000 | 44900 | 514 |
| 509 | 20231219 | 113800 | 10194054400 | 45000 | 45050 | 45050 | 44950 | 300 |
| 510 | 20231219 | 113700 | 10180562050 | 45000 | 45050 | 45050 | 44950 | 1283 |
| 511 | 20231219 | 113600 | 10122822800 | 45050 | 44950 | 45050 | 44900 | 1913 |
| 512 | 20231219 | 113500 | 10036769650 | 44900 | 44800 | 45000 | 44800 | 4036 |
| 513 | 20231219 | 113400 | 9855648350 | 44850 | 44750 | 44900 | 44750 | 1536 |
| 514 | 20231219 | 113300 | 9786815100 | 44750 | 44850 | 44850 | 44750 | 203 |
| 515 | 20231219 | 113200 | 9777726600 | 44800 | 44750 | 44850 | 44750 | 1945 |
| 516 | 20231219 | 113100 | 9690663200 | 44750 | 44700 | 44750 | 44650 | 2457 |
| 517 | 20231219 | 113000 | 9580772800 | 44650 | 44700 | 44750 | 44650 | 539 |
| 518 | 20231219 | 112900 | 9556691550 | 44650 | 44600 | 44650 | 44600 | 1004 |
| 519 | 20231219 | 112800 | 9511865450 | 44600 | 44600 | 44650 | 44600 | 1481 |
| 520 | 20231219 | 112700 | 9445806700 | 44600 | 44600 | 44650 | 44600 | 385 |
| 521 | 20231219 | 112600 | 9428623000 | 44600 | 44650 | 44650 | 44600 | 561 |
| 522 | 20231219 | 112500 | 9403587700 | 44600 | 44650 | 44700 | 44600 | 559 |
| 523 | 20231219 | 112400 | 9378629050 | 44650 | 44600 | 44650 | 44600 | 428 |
| 524 | 20231219 | 112300 | 9359522550 | 44650 | 44600 | 44700 | 44600 | 946 |
| 525 | 20231219 | 112200 | 9317295350 | 44650 | 44600 | 44650 | 44600 | 626 |
| 526 | 20231219 | 112100 | 9289351600 | 44600 | 44600 | 44650 | 44600 | 699 |
| 527 | 20231219 | 112000 | 9258152500 | 44650 | 44650 | 44650 | 44600 | 1732 |
| 528 | 20231219 | 111900 | 9180838850 | 44600 | 44600 | 44650 | 44600 | 632 |
| 529 | 20231219 | 111800 | 9152650350 | 44600 | 44600 | 44650 | 44550 | 500 |
| 530 | 20231219 | 111700 | 9130357800 | 44550 | 44650 | 44650 | 44550 | 723 |
| 531 | 20231219 | 111600 | 9098140900 | 44650 | 44550 | 44650 | 44550 | 453 |
| 532 | 20231219 | 111500 | 9077934350 | 44600 | 44550 | 44650 | 44550 | 746 |
| 533 | 20231219 | 111400 | 9044686300 | 44600 | 44550 | 44650 | 44550 | 362 |
| 534 | 20231219 | 111300 | 9028553350 | 44550 | 44600 | 44650 | 44550 | 1331 |
| 535 | 20231219 | 111200 | 8969182900 | 44600 | 44550 | 44600 | 44550 | 1036 |
| 536 | 20231219 | 111100 | 8923008300 | 44550 | 44500 | 44550 | 44500 | 460 |
| 537 | 20231219 | 111000 | 8902525900 | 44550 | 44500 | 44550 | 44500 | 1942 |
| 538 | 20231219 | 110900 | 8816105650 | 44550 | 44550 | 44550 | 44500 | 258 |
| 539 | 20231219 | 110800 | 8804613100 | 44550 | 44550 | 44550 | 44500 | 445 |
| 540 | 20231219 | 110700 | 8784804000 | 44550 | 44500 | 44600 | 44500 | 758 |
| 541 | 20231219 | 110600 | 8751030700 | 44500 | 44500 | 44550 | 44450 | 1393 |
| 542 | 20231219 | 110500 | 8689064750 | 44500 | 44450 | 44600 | 44400 | 3118 |
| 543 | 20231219 | 110400 | 8550392750 | 44450 | 44400 | 44500 | 44400 | 307 |
| 544 | 20231219 | 110300 | 8536747400 | 44400 | 44350 | 44500 | 44350 | 1438 |
| 545 | 20231219 | 110200 | 8472834050 | 44350 | 44450 | 44450 | 44350 | 329 |
| 546 | 20231219 | 110100 | 8458235500 | 44450 | 44350 | 44450 | 44350 | 1756 |
| 547 | 20231219 | 110000 | 8380304000 | 44350 | 44350 | 44400 | 44350 | 583 |
| 548 | 20231219 | 105900 | 8354447000 | 44400 | 44350 | 44400 | 44300 | 1498 |
| 549 | 20231219 | 105800 | 8288014900 | 44300 | 44350 | 44350 | 44300 | 1161 |
| 550 | 20231219 | 105700 | 8236540750 | 44300 | 44350 | 44350 | 44300 | 555 |
| 551 | 20231219 | 105600 | 8211944700 | 44300 | 44300 | 44350 | 44300 | 2864 |
| 552 | 20231219 | 105500 | 8084972850 | 44300 | 44300 | 44400 | 44300 | 634 |
| 553 | 20231219 | 105400 | 8056852350 | 44350 | 44400 | 44400 | 44300 | 794 |
| 554 | 20231219 | 105300 | 8021655600 | 44350 | 44350 | 44400 | 44300 | 1169 |
| 555 | 20231219 | 105200 | 7969810250 | 44350 | 44250 | 44350 | 44250 | 8020 |
| 556 | 20231219 | 105100 | 7614484000 | 44250 | 44250 | 44300 | 44250 | 1245 |
| 557 | 20231219 | 105000 | 7559388850 | 44300 | 44350 | 44350 | 44250 | 4196 |
| 558 | 20231219 | 104900 | 7373524600 | 44350 | 44400 | 44400 | 44300 | 1413 |
| 559 | 20231219 | 104800 | 7310861900 | 44400 | 44350 | 44400 | 44350 | 862 |
| 560 | 20231219 | 104700 | 7272625400 | 44350 | 44400 | 44450 | 44350 | 3290 |
| 561 | 20231219 | 104600 | 7126583450 | 44400 | 44450 | 44450 | 44400 | 2366 |
| 562 | 20231219 | 104500 | 7021523000 | 44400 | 44450 | 44450 | 44400 | 2304 |
| 563 | 20231219 | 104400 | 6919222050 | 44400 | 44450 | 44500 | 44400 | 2420 |
| 564 | 20231219 | 104300 | 6811662750 | 44450 | 44450 | 44500 | 44450 | 1794 |
| 565 | 20231219 | 104200 | 6731918000 | 44500 | 44500 | 44550 | 44450 | 603 |
| 566 | 20231219 | 104100 | 6705096100 | 44500 | 44550 | 44550 | 44450 | 2526 |
| 567 | 20231219 | 104000 | 6592688950 | 44550 | 44550 | 44600 | 44550 | 598 |
| 568 | 20231219 | 103900 | 6566046100 | 44550 | 44550 | 44550 | 44500 | 759 |
| 569 | 20231219 | 103800 | 6532262150 | 44550 | 44500 | 44550 | 44500 | 654 |
| 570 | 20231219 | 103700 | 6503134000 | 44500 | 44550 | 44550 | 44500 | 905 |
| 571 | 20231219 | 103600 | 6462848650 | 44550 | 44500 | 44550 | 44500 | 824 |
| 572 | 20231219 | 103500 | 6426174550 | 44500 | 44550 | 44550 | 44500 | 734 |
| 573 | 20231219 | 103400 | 6393506750 | 44500 | 44500 | 44550 | 44500 | 1234 |
| 574 | 20231219 | 103300 | 6338588000 | 44500 | 44600 | 44600 | 44500 | 657 |
| 575 | 20231219 | 103200 | 6309335650 | 44550 | 44550 | 44600 | 44550 | 1382 |
| 576 | 20231219 | 103100 | 6247766850 | 44550 | 44600 | 44600 | 44550 | 571 |
| 577 | 20231219 | 103000 | 6222324300 | 44600 | 44600 | 44650 | 44600 | 871 |
| 578 | 20231219 | 102900 | 6183473650 | 44600 | 44650 | 44650 | 44600 | 470 |
| 579 | 20231219 | 102800 | 6162501150 | 44650 | 44650 | 44650 | 44600 | 521 |
| 580 | 20231219 | 102700 | 6139259650 | 44650 | 44750 | 44750 | 44650 | 598 |
| 581 | 20231219 | 102600 | 6112533000 | 44700 | 44600 | 44750 | 44550 | 1636 |
| 582 | 20231219 | 102500 | 6039442850 | 44650 | 44600 | 44650 | 44550 | 803 |
| 583 | 20231219 | 102400 | 6003630000 | 44600 | 44550 | 44650 | 44550 | 908 |
| 584 | 20231219 | 102300 | 5963134550 | 44550 | 44650 | 44700 | 44550 | 3288 |
| 585 | 20231219 | 102200 | 5816438200 | 44700 | 44600 | 44700 | 44600 | 1114 |
| 586 | 20231219 | 102100 | 5766702450 | 44650 | 44550 | 44650 | 44550 | 969 |
| 587 | 20231219 | 102000 | 5723482450 | 44600 | 44550 | 44600 | 44550 | 1078 |
| 588 | 20231219 | 101900 | 5675418100 | 44600 | 44550 | 44600 | 44550 | 1756 |
| 589 | 20231219 | 101800 | 5597178050 | 44550 | 44500 | 44550 | 44500 | 934 |
| 590 | 20231219 | 101700 | 5555606800 | 44500 | 44450 | 44500 | 44450 | 2621 |
| 591 | 20231219 | 101600 | 5438999400 | 44450 | 44550 | 44550 | 44450 | 5651 |
| 592 | 20231219 | 101500 | 5187550900 | 44550 | 44550 | 44550 | 44500 | 457 |
| 593 | 20231219 | 101400 | 5167198050 | 44500 | 44550 | 44600 | 44500 | 1059 |
| 594 | 20231219 | 101300 | 5120021300 | 44550 | 44550 | 44550 | 44500 | 2712 |
| 595 | 20231219 | 101200 | 4999266550 | 44550 | 44600 | 44650 | 44500 | 5308 |
| 596 | 20231219 | 101100 | 4762796400 | 44600 | 44650 | 44650 | 44600 | 2790 |
| 597 | 20231219 | 101000 | 4638354100 | 44600 | 44650 | 44650 | 44600 | 1564 |
| 598 | 20231219 | 100900 | 4568541550 | 44600 | 44700 | 44700 | 44600 | 1366 |
| 599 | 20231219 | 100800 | 4507526750 | 44700 | 44650 | 44700 | 44650 | 1535 |
| 600 | 20231219 | 100700 | 4438961700 | 44700 | 44650 | 44700 | 44650 | 1468 |
| 601 | 20231219 | 100600 | 4373412150 | 44650 | 44700 | 44700 | 44650 | 975 |
| 602 | 20231219 | 100500 | 4329868050 | 44700 | 44700 | 44750 | 44650 | 1206 |
| 603 | 20231219 | 100400 | 4275959750 | 44750 | 44750 | 44750 | 44650 | 1612 |
| 604 | 20231219 | 100300 | 4203907750 | 44750 | 44750 | 44800 | 44700 | 1849 |
| 605 | 20231219 | 100200 | 4121196400 | 44750 | 44700 | 44750 | 44650 | 688 |
| 606 | 20231219 | 100100 | 4090456300 | 44700 | 44650 | 44700 | 44600 | 1347 |
| 607 | 20231219 | 100000 | 4030299550 | 44650 | 44600 | 44700 | 44550 | 1954 |
| 608 | 20231219 | 095900 | 3943129350 | 44600 | 44600 | 44600 | 44550 | 2042 |
| 609 | 20231219 | 095800 | 3852089600 | 44550 | 44700 | 44750 | 44550 | 4990 |
| 610 | 20231219 | 095700 | 3629232600 | 44750 | 44750 | 44800 | 44700 | 1707 |
| 611 | 20231219 | 095600 | 3552838400 | 44800 | 44850 | 44850 | 44750 | 1646 |
| 612 | 20231219 | 095500 | 3479133750 | 44900 | 44900 | 45000 | 44750 | 4753 |
| 613 | 20231219 | 095400 | 3265957600 | 44850 | 45150 | 45150 | 44850 | 12209 |
| 614 | 20231219 | 095300 | 2716235100 | 45150 | 45200 | 45200 | 45150 | 544 |
| 615 | 20231219 | 095200 | 2691659750 | 45200 | 45250 | 45250 | 45200 | 1058 |
| 616 | 20231219 | 095100 | 2643837900 | 45250 | 45200 | 45250 | 45200 | 293 |
| 617 | 20231219 | 095000 | 2630589400 | 45200 | 45200 | 45250 | 45200 | 1111 |
| 618 | 20231219 | 094900 | 2580360450 | 45250 | 45250 | 45300 | 45200 | 1458 |
| 619 | 20231219 | 094800 | 2514438050 | 45250 | 45250 | 45250 | 45200 | 1041 |
| 620 | 20231219 | 094700 | 2467366900 | 45250 | 45450 | 45450 | 45250 | 7755 |
| 621 | 20231219 | 094600 | 2115523700 | 45450 | 45450 | 45500 | 45450 | 558 |
| 622 | 20231219 | 094500 | 2090162350 | 45450 | 45450 | 45500 | 45450 | 1698 |
| 623 | 20231219 | 094400 | 2012986150 | 45450 | 45500 | 45500 | 45450 | 375 |
| 624 | 20231219 | 094300 | 1995932600 | 45550 | 45550 | 45600 | 45450 | 2517 |
| 625 | 20231219 | 094200 | 1881383250 | 45550 | 45550 | 45550 | 45500 | 562 |
| 626 | 20231219 | 094100 | 1855786900 | 45550 | 45550 | 45600 | 45500 | 424 |
| 627 | 20231219 | 094000 | 1836474100 | 45550 | 45550 | 45600 | 45550 | 289 |
| 628 | 20231219 | 093900 | 1823309600 | 45550 | 45550 | 45600 | 45500 | 503 |
| 629 | 20231219 | 093800 | 1800402600 | 45500 | 45550 | 45600 | 45500 | 1240 |
| 630 | 20231219 | 093700 | 1743918600 | 45550 | 45650 | 45650 | 45550 | 535 |
| 631 | 20231219 | 093600 | 1719540650 | 45600 | 45700 | 45850 | 45600 | 581 |
| 632 | 20231219 | 093500 | 1692990600 | 45650 | 45550 | 45650 | 45550 | 360 |
| 633 | 20231219 | 093400 | 1676579800 | 45600 | 45700 | 45700 | 45600 | 291 |
| 634 | 20231219 | 093300 | 1663305800 | 45600 | 45750 | 45750 | 45550 | 866 |
| 635 | 20231219 | 093200 | 1623792700 | 45750 | 45600 | 45750 | 45600 | 1127 |
| 636 | 20231219 | 093100 | 1572341050 | 45600 | 45650 | 45800 | 45600 | 434 |
| 637 | 20231219 | 093000 | 1552518650 | 45650 | 45650 | 45650 | 45550 | 1458 |
| 638 | 20231219 | 092900 | 1486023900 | 45650 | 45700 | 45700 | 45650 | 357 |
| 639 | 20231219 | 092800 | 1469723650 | 45700 | 45600 | 45750 | 45600 | 476 |
| 640 | 20231219 | 092700 | 1447979150 | 45600 | 45750 | 45750 | 45600 | 617 |
| 641 | 20231219 | 092600 | 1419814650 | 45700 | 45900 | 45900 | 45700 | 787 |
| 642 | 20231219 | 092500 | 1383811100 | 45900 | 45950 | 45950 | 45700 | 1627 |
| 643 | 20231219 | 092400 | 1309264200 | 45950 | 46000 | 46000 | 45900 | 373 |
| 644 | 20231219 | 092300 | 1292125500 | 45950 | 46000 | 46000 | 45950 | 402 |
| 645 | 20231219 | 092200 | 1273639350 | 46000 | 46000 | 46050 | 45950 | 1313 |
| 646 | 20231219 | 092100 | 1213257450 | 46000 | 45950 | 46000 | 45900 | 327 |
| 647 | 20231219 | 092000 | 1198235050 | 46000 | 46000 | 46000 | 45900 | 586 |
| 648 | 20231219 | 091900 | 1171284800 | 46000 | 45550 | 46000 | 45500 | 1895 |
| 649 | 20231219 | 091800 | 1084619800 | 45500 | 45500 | 45550 | 45500 | 1210 |
| 650 | 20231219 | 091700 | 1029557150 | 45500 | 45550 | 45550 | 45500 | 1279 |
| 651 | 20231219 | 091600 | 971356650 | 45550 | 45500 | 45550 | 45500 | 113 |
| 652 | 20231219 | 091500 | 966212500 | 45500 | 45550 | 45550 | 45500 | 736 |
| 653 | 20231219 | 091400 | 932717850 | 45550 | 45600 | 45600 | 45550 | 955 |
| 654 | 20231219 | 091300 | 889212900 | 45600 | 45650 | 45700 | 45600 | 755 |
| 655 | 20231219 | 091200 | 854757550 | 45650 | 45700 | 45700 | 45650 | 592 |
| 656 | 20231219 | 091100 | 827703200 | 45700 | 45650 | 45700 | 45650 | 1008 |
| 657 | 20231219 | 091000 | 781684950 | 45650 | 45650 | 45650 | 45550 | 1050 |
| 658 | 20231219 | 090900 | 733798250 | 45600 | 45600 | 45650 | 45600 | 329 |
| 659 | 20231219 | 090800 | 718783700 | 45650 | 45550 | 45650 | 45500 | 1742 |
| 660 | 20231219 | 090700 | 639400250 | 45550 | 45700 | 45700 | 45450 | 6617 |
| 661 | 20231219 | 090600 | 337684600 | 45700 | 45700 | 45700 | 45650 | 669 |
| 662 | 20231219 | 090500 | 307127200 | 45700 | 45750 | 45750 | 45650 | 1314 |
| 663 | 20231219 | 090400 | 247077800 | 45750 | 45900 | 45950 | 45750 | 920 |
| 664 | 20231219 | 090300 | 204918600 | 45900 | 45850 | 46150 | 45800 | 315 |
| 665 | 20231219 | 090200 | 190464300 | 45850 | 45950 | 46100 | 45800 | 834 |
| 666 | 20231219 | 090100 | 152166900 | 45800 | 45800 | 46000 | 45700 | 970 |
| 667 | 20231219 | 090000 | 107709950 | 45800 | 45800 | 45800 | 45650 | 2353 |