34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 193800 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 4544 |
| 3 | 20231214 | 193700 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 4 | 20231214 | 193600 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 5 | 20231214 | 193500 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 6 | 20231214 | 193400 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 7 | 20231214 | 193300 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 8 | 20231214 | 193200 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 9 | 20231214 | 193100 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 10 | 20231214 | 193000 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 11 | 20231214 | 192900 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 12 | 20231214 | 192800 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 13 | 20231214 | 192700 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 14 | 20231214 | 192600 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 15 | 20231214 | 192500 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 16 | 20231214 | 192400 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 17 | 20231214 | 192300 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 18 | 20231214 | 192200 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 19 | 20231214 | 192100 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 20 | 20231214 | 192000 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 21 | 20231214 | 191900 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 22 | 20231214 | 191800 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 23 | 20231214 | 191700 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 24 | 20231214 | 191600 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 25 | 20231214 | 191500 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 26 | 20231214 | 191400 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 27 | 20231214 | 191300 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 28 | 20231214 | 191200 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 29 | 20231214 | 191100 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 30 | 20231214 | 191000 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 31 | 20231214 | 190900 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 32 | 20231214 | 190800 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 4544 |
| 33 | 20231214 | 190700 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 34 | 20231214 | 190600 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 35 | 20231214 | 190500 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 36 | 20231214 | 190400 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 37 | 20231214 | 190300 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 38 | 20231214 | 190200 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 39 | 20231214 | 190100 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 40 | 20231214 | 190000 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 41 | 20231214 | 185900 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 42 | 20231214 | 185800 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 43 | 20231214 | 185700 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 44 | 20231214 | 185600 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 45 | 20231214 | 185500 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 46 | 20231214 | 185400 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 47 | 20231214 | 185300 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 48 | 20231214 | 185200 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 49 | 20231214 | 185100 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 50 | 20231214 | 185000 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 51 | 20231214 | 184900 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 52 | 20231214 | 184800 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 53 | 20231214 | 184700 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 54 | 20231214 | 184600 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 55 | 20231214 | 184500 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 56 | 20231214 | 184400 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 57 | 20231214 | 184300 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 58 | 20231214 | 184200 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 59 | 20231214 | 184100 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 60 | 20231214 | 184000 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 61 | 20231214 | 183900 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 62 | 20231214 | 183800 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 4544 |
| 63 | 20231214 | 183700 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 64 | 20231214 | 183600 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 65 | 20231214 | 183500 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 66 | 20231214 | 183400 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 67 | 20231214 | 183300 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 68 | 20231214 | 183200 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 69 | 20231214 | 183100 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 70 | 20231214 | 183000 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 71 | 20231214 | 182900 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 72 | 20231214 | 182800 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 73 | 20231214 | 182700 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 74 | 20231214 | 182600 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 75 | 20231214 | 182500 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 76 | 20231214 | 182400 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 77 | 20231214 | 182300 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 78 | 20231214 | 182200 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 79 | 20231214 | 182100 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 80 | 20231214 | 182000 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 81 | 20231214 | 181900 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 82 | 20231214 | 181800 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 83 | 20231214 | 181700 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 84 | 20231214 | 181600 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 85 | 20231214 | 181500 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 86 | 20231214 | 181400 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 87 | 20231214 | 181300 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 88 | 20231214 | 181200 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 89 | 20231214 | 181100 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 90 | 20231214 | 181000 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 91 | 20231214 | 180900 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 92 | 20231214 | 180800 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 4544 |
| 93 | 20231214 | 180700 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 94 | 20231214 | 180600 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 95 | 20231214 | 180500 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 96 | 20231214 | 180400 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 97 | 20231214 | 180300 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 98 | 20231214 | 180200 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 99 | 20231214 | 180100 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 100 | 20231214 | 180000 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 101 | 20231214 | 175900 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 102 | 20231214 | 175800 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 103 | 20231214 | 175700 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 104 | 20231214 | 175600 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 105 | 20231214 | 175500 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 106 | 20231214 | 175400 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 107 | 20231214 | 175300 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 108 | 20231214 | 175200 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 109 | 20231214 | 175100 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 110 | 20231214 | 175000 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 111 | 20231214 | 174900 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 112 | 20231214 | 174800 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 113 | 20231214 | 174700 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 114 | 20231214 | 174600 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 115 | 20231214 | 174500 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 116 | 20231214 | 174400 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 117 | 20231214 | 174300 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 118 | 20231214 | 174200 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 119 | 20231214 | 174100 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 120 | 20231214 | 174000 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 121 | 20231214 | 173900 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 122 | 20231214 | 173800 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 4544 |
| 123 | 20231214 | 173700 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 124 | 20231214 | 173600 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 125 | 20231214 | 173500 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 126 | 20231214 | 173400 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 127 | 20231214 | 173300 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 128 | 20231214 | 173200 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 129 | 20231214 | 173100 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 130 | 20231214 | 173000 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 131 | 20231214 | 172900 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 132 | 20231214 | 172800 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 133 | 20231214 | 172700 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 134 | 20231214 | 172600 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 135 | 20231214 | 172500 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 136 | 20231214 | 172400 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 137 | 20231214 | 172300 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 138 | 20231214 | 172200 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 139 | 20231214 | 172100 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 140 | 20231214 | 172000 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 141 | 20231214 | 171900 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 142 | 20231214 | 171800 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 143 | 20231214 | 171700 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 144 | 20231214 | 171600 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 145 | 20231214 | 171500 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 146 | 20231214 | 171400 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 147 | 20231214 | 171300 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 148 | 20231214 | 171200 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 149 | 20231214 | 171100 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 150 | 20231214 | 171000 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 151 | 20231214 | 170900 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 152 | 20231214 | 170800 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 4544 |
| 153 | 20231214 | 170700 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 154 | 20231214 | 170600 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 155 | 20231214 | 170500 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 156 | 20231214 | 170400 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 157 | 20231214 | 170300 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 158 | 20231214 | 170200 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 159 | 20231214 | 170100 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 160 | 20231214 | 170000 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 161 | 20231214 | 165900 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 162 | 20231214 | 165800 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 163 | 20231214 | 165700 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 164 | 20231214 | 165600 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 165 | 20231214 | 165500 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 166 | 20231214 | 165400 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 167 | 20231214 | 165300 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 168 | 20231214 | 165200 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 169 | 20231214 | 165100 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 170 | 20231214 | 165000 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 171 | 20231214 | 164900 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 172 | 20231214 | 164800 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 173 | 20231214 | 164700 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 174 | 20231214 | 164600 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 175 | 20231214 | 164500 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 176 | 20231214 | 164400 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 177 | 20231214 | 164300 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 178 | 20231214 | 164200 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 179 | 20231214 | 164100 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 180 | 20231214 | 164000 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 181 | 20231214 | 163900 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 182 | 20231214 | 163800 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 4544 |
| 183 | 20231214 | 163700 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 184 | 20231214 | 163600 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 185 | 20231214 | 163500 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 186 | 20231214 | 163400 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 187 | 20231214 | 163300 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 188 | 20231214 | 163200 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 189 | 20231214 | 163100 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 190 | 20231214 | 163000 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 191 | 20231214 | 162900 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 192 | 20231214 | 162800 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 193 | 20231214 | 162700 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 194 | 20231214 | 162600 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 195 | 20231214 | 162500 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 196 | 20231214 | 162400 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 197 | 20231214 | 162300 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 198 | 20231214 | 162200 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 199 | 20231214 | 162100 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 200 | 20231214 | 162000 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 201 | 20231214 | 161900 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 202 | 20231214 | 161800 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 203 | 20231214 | 161700 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 204 | 20231214 | 161600 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 205 | 20231214 | 161500 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 206 | 20231214 | 161400 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 207 | 20231214 | 161300 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 208 | 20231214 | 161200 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 209 | 20231214 | 161100 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 210 | 20231214 | 161000 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 211 | 20231214 | 160900 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 212 | 20231214 | 160800 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 4544 |
| 213 | 20231214 | 160700 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 214 | 20231214 | 160600 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 215 | 20231214 | 160500 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 216 | 20231214 | 160400 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 217 | 20231214 | 160300 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 218 | 20231214 | 160200 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 219 | 20231214 | 160100 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 220 | 20231214 | 160000 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 221 | 20231214 | 155900 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 222 | 20231214 | 155800 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 223 | 20231214 | 155700 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 224 | 20231214 | 155600 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 225 | 20231214 | 155500 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 226 | 20231214 | 155400 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 227 | 20231214 | 155300 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 228 | 20231214 | 155200 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 229 | 20231214 | 155100 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 230 | 20231214 | 155000 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 231 | 20231214 | 154900 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 232 | 20231214 | 154800 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 233 | 20231214 | 154700 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 234 | 20231214 | 154600 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 235 | 20231214 | 154500 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 236 | 20231214 | 154400 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 237 | 20231214 | 154300 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 238 | 20231214 | 154200 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 239 | 20231214 | 154100 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 240 | 20231214 | 154000 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 241 | 20231214 | 153900 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 242 | 20231214 | 153800 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 4544 |
| 243 | 20231214 | 153700 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 244 | 20231214 | 153600 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 245 | 20231214 | 153500 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 246 | 20231214 | 153400 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 247 | 20231214 | 153300 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 248 | 20231214 | 153200 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 249 | 20231214 | 153100 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 250 | 20231214 | 153000 | 9510913000 | 44850 | 44850 | 44850 | 44850 | 4544 |
| 251 | 20231214 | 152900 | 9307114600 | 44750 | 44750 | 44750 | 44750 | 0 |
| 252 | 20231214 | 152800 | 9307114600 | 44750 | 44750 | 44750 | 44750 | 0 |
| 253 | 20231214 | 152700 | 9307114600 | 44750 | 44750 | 44750 | 44750 | 0 |
| 254 | 20231214 | 152600 | 9307114600 | 44750 | 44750 | 44750 | 44750 | 0 |
| 255 | 20231214 | 152500 | 9307114600 | 44750 | 44750 | 44750 | 44750 | 0 |
| 256 | 20231214 | 152400 | 9307114600 | 44750 | 44750 | 44750 | 44750 | 0 |
| 257 | 20231214 | 152300 | 9307114600 | 44750 | 44750 | 44750 | 44750 | 0 |
| 258 | 20231214 | 152200 | 9307114600 | 44750 | 44750 | 44750 | 44750 | 0 |
| 259 | 20231214 | 152100 | 9307114600 | 44750 | 44750 | 44750 | 44750 | 0 |
| 260 | 20231214 | 152000 | 9307114600 | 44750 | 44750 | 44750 | 44750 | 0 |
| 261 | 20231214 | 151900 | 9307114600 | 44750 | 44750 | 44750 | 44700 | 380 |
| 262 | 20231214 | 151800 | 9290113050 | 44700 | 44700 | 44800 | 44700 | 343 |
| 263 | 20231214 | 151700 | 9274765800 | 44700 | 44850 | 44850 | 44600 | 2734 |
| 264 | 20231214 | 151600 | 9152594500 | 44750 | 44800 | 44850 | 44750 | 430 |
| 265 | 20231214 | 151500 | 9133332600 | 44850 | 44950 | 44950 | 44850 | 1298 |
| 266 | 20231214 | 151400 | 9075049500 | 44950 | 45100 | 45100 | 44950 | 295 |
| 267 | 20231214 | 151300 | 9061774950 | 45000 | 45100 | 45150 | 45000 | 328 |
| 268 | 20231214 | 151200 | 9046991850 | 45100 | 45000 | 45100 | 44950 | 155 |
| 269 | 20231214 | 151100 | 9040011850 | 45050 | 45000 | 45050 | 45000 | 357 |
| 270 | 20231214 | 151000 | 9023946750 | 45000 | 45000 | 45000 | 44950 | 1090 |
| 271 | 20231214 | 150900 | 8974904950 | 45000 | 44950 | 45000 | 44950 | 74 |
| 272 | 20231214 | 150800 | 8971576800 | 44950 | 44950 | 45000 | 44950 | 236 |
| 273 | 20231214 | 150700 | 8960967650 | 44950 | 44950 | 45000 | 44950 | 292 |
| 274 | 20231214 | 150600 | 8947839900 | 44950 | 45000 | 45000 | 44950 | 283 |
| 275 | 20231214 | 150500 | 8935115500 | 45000 | 45100 | 45200 | 45000 | 579 |
| 276 | 20231214 | 150400 | 8909050250 | 45000 | 45050 | 45050 | 45000 | 99 |
| 277 | 20231214 | 150300 | 8904593850 | 45050 | 45200 | 45200 | 45000 | 1230 |
| 278 | 20231214 | 150200 | 8849134550 | 45200 | 45250 | 45300 | 45200 | 479 |
| 279 | 20231214 | 150100 | 8827456300 | 45250 | 45400 | 45450 | 45250 | 1207 |
| 280 | 20231214 | 150000 | 8772703000 | 45400 | 45450 | 45450 | 45400 | 205 |
| 281 | 20231214 | 145900 | 8763391800 | 45400 | 45500 | 45500 | 45400 | 485 |
| 282 | 20231214 | 145800 | 8741350700 | 45450 | 45400 | 45500 | 45400 | 408 |
| 283 | 20231214 | 145700 | 8722803800 | 45400 | 45450 | 45450 | 45400 | 446 |
| 284 | 20231214 | 145600 | 8702552700 | 45400 | 45400 | 45400 | 45400 | 8 |
| 285 | 20231214 | 145500 | 8702189500 | 45400 | 45450 | 45450 | 45350 | 370 |
| 286 | 20231214 | 145400 | 8685388800 | 45500 | 45350 | 45500 | 45350 | 146 |
| 287 | 20231214 | 145300 | 8678755600 | 45400 | 45450 | 45500 | 45400 | 717 |
| 288 | 20231214 | 145200 | 8646184650 | 45450 | 45400 | 45450 | 45350 | 250 |
| 289 | 20231214 | 145100 | 8634828550 | 45400 | 45450 | 45450 | 45350 | 1457 |
| 290 | 20231214 | 145000 | 8568645300 | 45500 | 45450 | 45500 | 45450 | 118 |
| 291 | 20231214 | 144900 | 8563277500 | 45500 | 45450 | 45500 | 45450 | 536 |
| 292 | 20231214 | 144800 | 8538911950 | 45500 | 45500 | 45500 | 45450 | 96 |
| 293 | 20231214 | 144700 | 8534544750 | 45500 | 45500 | 45500 | 45450 | 90 |
| 294 | 20231214 | 144600 | 8530450450 | 45500 | 45500 | 45500 | 45450 | 164 |
| 295 | 20231214 | 144500 | 8522989800 | 45500 | 45450 | 45500 | 45450 | 151 |
| 296 | 20231214 | 144400 | 8516123100 | 45450 | 45450 | 45500 | 45450 | 416 |
| 297 | 20231214 | 144300 | 8497198100 | 45450 | 45450 | 45500 | 45400 | 711 |
| 298 | 20231214 | 144200 | 8464881750 | 45450 | 45500 | 45500 | 45450 | 359 |
| 299 | 20231214 | 144100 | 8448552450 | 45500 | 45500 | 45500 | 45500 | 301 |
| 300 | 20231214 | 144000 | 8434856950 | 45500 | 45400 | 45500 | 45400 | 636 |
| 301 | 20231214 | 143900 | 8405940750 | 45450 | 45450 | 45450 | 45400 | 49 |
| 302 | 20231214 | 143800 | 8403714550 | 45400 | 45400 | 45450 | 45400 | 35 |
| 303 | 20231214 | 143700 | 8402124450 | 45450 | 45450 | 45450 | 45400 | 50 |
| 304 | 20231214 | 143600 | 8399852900 | 45450 | 45400 | 45450 | 45400 | 61 |
| 305 | 20231214 | 143500 | 8397082500 | 45450 | 45350 | 45450 | 45350 | 427 |
| 306 | 20231214 | 143400 | 8377694800 | 45450 | 45300 | 45450 | 45250 | 427 |
| 307 | 20231214 | 143300 | 8358340100 | 45450 | 45450 | 45450 | 45250 | 498 |
| 308 | 20231214 | 143200 | 8335710600 | 45500 | 45450 | 45500 | 45450 | 883 |
| 309 | 20231214 | 143100 | 8295536200 | 45450 | 45450 | 45500 | 45400 | 343 |
| 310 | 20231214 | 143000 | 8279949100 | 45450 | 45450 | 45500 | 45400 | 110 |
| 311 | 20231214 | 142900 | 8274948300 | 45450 | 45450 | 45500 | 45450 | 386 |
| 312 | 20231214 | 142800 | 8257401900 | 45450 | 45350 | 45450 | 45300 | 490 |
| 313 | 20231214 | 142700 | 8235161350 | 45400 | 45350 | 45500 | 45350 | 305 |
| 314 | 20231214 | 142600 | 8221306150 | 45400 | 45350 | 45400 | 45250 | 592 |
| 315 | 20231214 | 142500 | 8194457600 | 45350 | 45350 | 45350 | 45250 | 289 |
| 316 | 20231214 | 142400 | 8181373000 | 45300 | 45200 | 45300 | 45200 | 549 |
| 317 | 20231214 | 142300 | 8156510650 | 45200 | 45200 | 45250 | 45200 | 150 |
| 318 | 20231214 | 142200 | 8149729900 | 45150 | 45200 | 45200 | 45150 | 45 |
| 319 | 20231214 | 142100 | 8147697600 | 45150 | 45150 | 45250 | 45150 | 234 |
| 320 | 20231214 | 142000 | 8137119050 | 45150 | 45200 | 45250 | 45150 | 108 |
| 321 | 20231214 | 141900 | 8132235300 | 45250 | 45250 | 45300 | 45250 | 87 |
| 322 | 20231214 | 141800 | 8128298250 | 45250 | 45250 | 45300 | 45200 | 1069 |
| 323 | 20231214 | 141700 | 8079931200 | 45250 | 45300 | 45350 | 45250 | 145 |
| 324 | 20231214 | 141600 | 8073359500 | 45350 | 45300 | 45350 | 45300 | 37 |
| 325 | 20231214 | 141500 | 8071682250 | 45300 | 45350 | 45400 | 45300 | 99 |
| 326 | 20231214 | 141400 | 8067193350 | 45350 | 45350 | 45350 | 45300 | 133 |
| 327 | 20231214 | 141300 | 8061167750 | 45350 | 45300 | 45350 | 45300 | 136 |
| 328 | 20231214 | 141200 | 8055004900 | 45300 | 45300 | 45400 | 45250 | 168 |
| 329 | 20231214 | 141100 | 8047396600 | 45300 | 45400 | 45400 | 45300 | 378 |
| 330 | 20231214 | 141000 | 8030253250 | 45450 | 45450 | 45450 | 45400 | 90 |
| 331 | 20231214 | 140900 | 8026163000 | 45450 | 45400 | 45450 | 45350 | 649 |
| 332 | 20231214 | 140800 | 7996693000 | 45400 | 45450 | 45450 | 45400 | 856 |
| 333 | 20231214 | 140700 | 7957797400 | 45450 | 45550 | 45600 | 45450 | 309 |
| 334 | 20231214 | 140600 | 7943722750 | 45600 | 45550 | 45600 | 45550 | 748 |
| 335 | 20231214 | 140500 | 7909646550 | 45550 | 45500 | 45600 | 45400 | 2247 |
| 336 | 20231214 | 140400 | 7807324550 | 45550 | 45500 | 45550 | 45450 | 1032 |
| 337 | 20231214 | 140300 | 7760341500 | 45450 | 45300 | 45450 | 45300 | 1563 |
| 338 | 20231214 | 140200 | 7689411200 | 45250 | 45250 | 45250 | 45250 | 307 |
| 339 | 20231214 | 140100 | 7675519450 | 45200 | 45050 | 45250 | 45050 | 2004 |
| 340 | 20231214 | 140000 | 7585004850 | 45050 | 45050 | 45100 | 45050 | 52 |
| 341 | 20231214 | 135900 | 7582660350 | 45050 | 45000 | 45050 | 45000 | 103 |
| 342 | 20231214 | 135800 | 7578020800 | 45000 | 45100 | 45100 | 45000 | 143 |
| 343 | 20231214 | 135700 | 7571575700 | 45050 | 45100 | 45100 | 45050 | 55 |
| 344 | 20231214 | 135600 | 7569096350 | 45050 | 45000 | 45050 | 44950 | 676 |
| 345 | 20231214 | 135500 | 7538680400 | 45000 | 45000 | 45000 | 44950 | 389 |
| 346 | 20231214 | 135400 | 7521177700 | 44950 | 44950 | 45000 | 44950 | 131 |
| 347 | 20231214 | 135300 | 7515289100 | 45000 | 44950 | 45000 | 44950 | 90 |
| 348 | 20231214 | 135200 | 7511242400 | 45000 | 44900 | 45000 | 44900 | 129 |
| 349 | 20231214 | 135100 | 7505444050 | 44950 | 44950 | 45000 | 44950 | 306 |
| 350 | 20231214 | 135000 | 7491688500 | 44950 | 44950 | 45000 | 44950 | 85 |
| 351 | 20231214 | 134900 | 7487865700 | 44950 | 45000 | 45000 | 44950 | 97 |
| 352 | 20231214 | 134800 | 7483501850 | 44950 | 45050 | 45050 | 44950 | 482 |
| 353 | 20231214 | 134700 | 7461816500 | 45000 | 45050 | 45050 | 45000 | 249 |
| 354 | 20231214 | 134600 | 7450600200 | 45050 | 45000 | 45050 | 45000 | 58 |
| 355 | 20231214 | 134500 | 7447988800 | 45050 | 45100 | 45100 | 45050 | 214 |
| 356 | 20231214 | 134400 | 7438347500 | 45100 | 45050 | 45100 | 45050 | 84 |
| 357 | 20231214 | 134300 | 7434561400 | 45100 | 45050 | 45100 | 45050 | 88 |
| 358 | 20231214 | 134200 | 7430595150 | 45050 | 45050 | 45100 | 45050 | 48 |
| 359 | 20231214 | 134100 | 7428431750 | 45100 | 45100 | 45150 | 45100 | 84 |
| 360 | 20231214 | 134000 | 7424642900 | 45150 | 45050 | 45150 | 45050 | 205 |
| 361 | 20231214 | 133900 | 7415398850 | 45000 | 45150 | 45150 | 45000 | 105 |
| 362 | 20231214 | 133800 | 7410663700 | 45100 | 45100 | 45150 | 45100 | 57 |
| 363 | 20231214 | 133700 | 7408092050 | 45100 | 45150 | 45150 | 45000 | 222 |
| 364 | 20231214 | 133600 | 7398078200 | 45100 | 45150 | 45150 | 45100 | 65 |
| 365 | 20231214 | 133500 | 7395145500 | 45100 | 45150 | 45150 | 45100 | 104 |
| 366 | 20231214 | 133400 | 7390452000 | 45150 | 45150 | 45150 | 45100 | 108 |
| 367 | 20231214 | 133300 | 7385576950 | 45150 | 45100 | 45150 | 45050 | 429 |
| 368 | 20231214 | 133200 | 7366217650 | 45100 | 45050 | 45100 | 44950 | 310 |
| 369 | 20231214 | 133100 | 7352246450 | 45050 | 44900 | 45050 | 44900 | 91 |
| 370 | 20231214 | 133000 | 7348154150 | 44900 | 44900 | 44900 | 44850 | 678 |
| 371 | 20231214 | 132900 | 7317712550 | 44850 | 44900 | 44900 | 44850 | 78 |
| 372 | 20231214 | 132800 | 7314211550 | 44850 | 44850 | 44900 | 44850 | 67 |
| 373 | 20231214 | 132700 | 7311204700 | 44850 | 44900 | 44900 | 44850 | 124 |
| 374 | 20231214 | 132600 | 7305640750 | 44850 | 44900 | 44950 | 44850 | 475 |
| 375 | 20231214 | 132500 | 7284311100 | 44900 | 44950 | 44950 | 44850 | 240 |
| 376 | 20231214 | 132400 | 7273534100 | 44950 | 44900 | 44950 | 44900 | 108 |
| 377 | 20231214 | 132300 | 7268680650 | 44950 | 44900 | 44950 | 44900 | 99 |
| 378 | 20231214 | 132200 | 7264231900 | 44850 | 44900 | 44900 | 44850 | 55 |
| 379 | 20231214 | 132100 | 7261762950 | 44950 | 44950 | 44950 | 44900 | 23 |
| 380 | 20231214 | 132000 | 7260729700 | 44900 | 44900 | 44950 | 44900 | 37 |
| 381 | 20231214 | 131900 | 7259067650 | 44900 | 44950 | 44950 | 44900 | 36 |
| 382 | 20231214 | 131800 | 7257450600 | 44900 | 44900 | 44950 | 44900 | 52 |
| 383 | 20231214 | 131700 | 7255115300 | 44900 | 44950 | 44950 | 44900 | 39 |
| 384 | 20231214 | 131600 | 7253363400 | 44900 | 44900 | 44900 | 44850 | 37 |
| 385 | 20231214 | 131500 | 7251702350 | 44950 | 44900 | 44950 | 44800 | 134 |
| 386 | 20231214 | 131400 | 7245687200 | 44900 | 45050 | 45050 | 44900 | 165 |
| 387 | 20231214 | 131300 | 7238271250 | 45050 | 45100 | 45100 | 45000 | 536 |
| 388 | 20231214 | 131200 | 7214113450 | 45150 | 45150 | 45150 | 45150 | 10 |
| 389 | 20231214 | 131100 | 7213661950 | 45150 | 45150 | 45150 | 45150 | 77 |
| 390 | 20231214 | 131000 | 7210185400 | 45150 | 45200 | 45200 | 45150 | 26 |
| 391 | 20231214 | 130900 | 7209010250 | 45200 | 45150 | 45200 | 45150 | 49 |
| 392 | 20231214 | 130800 | 7206797300 | 45150 | 45150 | 45150 | 45150 | 29 |
| 393 | 20231214 | 130700 | 7205487950 | 45150 | 45200 | 45200 | 45150 | 28 |
| 394 | 20231214 | 130600 | 7204222450 | 45150 | 45150 | 45200 | 45150 | 158 |
| 395 | 20231214 | 130500 | 7197086250 | 45150 | 45150 | 45150 | 45100 | 68 |
| 396 | 20231214 | 130400 | 7194016550 | 45150 | 45150 | 45150 | 45150 | 55 |
| 397 | 20231214 | 130300 | 7191533300 | 45150 | 45200 | 45200 | 45150 | 134 |
| 398 | 20231214 | 130200 | 7185482800 | 45200 | 45200 | 45200 | 45200 | 0 |
| 399 | 20231214 | 130100 | 7185482800 | 45200 | 45150 | 45200 | 45150 | 22 |
| 400 | 20231214 | 130000 | 7184488550 | 45200 | 45200 | 45200 | 45200 | 23 |
| 401 | 20231214 | 125900 | 7183448950 | 45200 | 45250 | 45250 | 45200 | 60 |
| 402 | 20231214 | 125800 | 7180736700 | 45250 | 45200 | 45250 | 45200 | 37 |
| 403 | 20231214 | 125700 | 7179063800 | 45200 | 45150 | 45250 | 45150 | 132 |
| 404 | 20231214 | 125600 | 7173095150 | 45150 | 45150 | 45150 | 45150 | 68 |
| 405 | 20231214 | 125500 | 7170024950 | 45150 | 45150 | 45150 | 45150 | 44 |
| 406 | 20231214 | 125400 | 7168038350 | 45150 | 45150 | 45200 | 45100 | 239 |
| 407 | 20231214 | 125300 | 7157254550 | 45150 | 45100 | 45150 | 45050 | 94 |
| 408 | 20231214 | 125200 | 7153013750 | 45100 | 45000 | 45100 | 45000 | 164 |
| 409 | 20231214 | 125100 | 7145627300 | 44950 | 45000 | 45000 | 44950 | 3 |
| 410 | 20231214 | 125000 | 7145492350 | 45000 | 44950 | 45000 | 44950 | 47 |
| 411 | 20231214 | 124900 | 7143377550 | 44950 | 44950 | 45000 | 44950 | 146 |
| 412 | 20231214 | 124800 | 7136814250 | 44950 | 44950 | 44950 | 44950 | 1 |
| 413 | 20231214 | 124700 | 7136769300 | 45000 | 45000 | 45000 | 45000 | 27 |
| 414 | 20231214 | 124600 | 7135554300 | 44950 | 44950 | 44950 | 44950 | 3 |
| 415 | 20231214 | 124500 | 7135419450 | 44950 | 44950 | 44950 | 44950 | 3 |
| 416 | 20231214 | 124400 | 7135284600 | 44950 | 45000 | 45000 | 44950 | 40 |
| 417 | 20231214 | 124300 | 7133486000 | 45000 | 44950 | 45000 | 44950 | 39 |
| 418 | 20231214 | 124200 | 7131731800 | 44950 | 45000 | 45000 | 44900 | 28 |
| 419 | 20231214 | 124100 | 7130472800 | 45000 | 44800 | 45000 | 44800 | 878 |
| 420 | 20231214 | 124000 | 7091068800 | 44800 | 44800 | 44850 | 44800 | 383 |
| 421 | 20231214 | 123900 | 7073909600 | 44800 | 44900 | 44900 | 44800 | 194 |
| 422 | 20231214 | 123800 | 7065213200 | 44900 | 44900 | 44900 | 44900 | 13 |
| 423 | 20231214 | 123700 | 7064629500 | 44900 | 44900 | 44900 | 44900 | 15 |
| 424 | 20231214 | 123600 | 7063956000 | 44850 | 44900 | 44950 | 44850 | 123 |
| 425 | 20231214 | 123500 | 7058435300 | 44900 | 44900 | 44900 | 44900 | 80 |
| 426 | 20231214 | 123400 | 7054843300 | 44950 | 45000 | 45000 | 44900 | 46 |
| 427 | 20231214 | 123300 | 7052775150 | 44950 | 44900 | 44950 | 44900 | 150 |
| 428 | 20231214 | 123200 | 7046034400 | 44900 | 44900 | 44900 | 44900 | 15 |
| 429 | 20231214 | 123100 | 7045360900 | 44900 | 44950 | 44950 | 44900 | 93 |
| 430 | 20231214 | 123000 | 7041184850 | 45000 | 44900 | 45000 | 44900 | 349 |
| 431 | 20231214 | 122900 | 7025497550 | 44850 | 44900 | 44900 | 44850 | 53 |
| 432 | 20231214 | 122800 | 7023120200 | 44900 | 44850 | 44950 | 44850 | 227 |
| 433 | 20231214 | 122700 | 7012936250 | 44800 | 44750 | 44850 | 44700 | 1070 |
| 434 | 20231214 | 122600 | 6965079300 | 44750 | 44850 | 44850 | 44750 | 310 |
| 435 | 20231214 | 122500 | 6951206400 | 44750 | 44850 | 44850 | 44750 | 417 |
| 436 | 20231214 | 122400 | 6932526350 | 44850 | 44900 | 44900 | 44850 | 83 |
| 437 | 20231214 | 122300 | 6928803050 | 44850 | 44850 | 44900 | 44850 | 16 |
| 438 | 20231214 | 122200 | 6928084850 | 44850 | 44900 | 44900 | 44850 | 44 |
| 439 | 20231214 | 122100 | 6926109350 | 44850 | 44850 | 44850 | 44850 | 24 |
| 440 | 20231214 | 122000 | 6925032950 | 44850 | 44850 | 44900 | 44850 | 36 |
| 441 | 20231214 | 121900 | 6923417150 | 44900 | 44900 | 44950 | 44900 | 548 |
| 442 | 20231214 | 121800 | 6898811450 | 44950 | 44850 | 44950 | 44850 | 24 |
| 443 | 20231214 | 121700 | 6897733650 | 44800 | 44850 | 44900 | 44800 | 36 |
| 444 | 20231214 | 121600 | 6896118450 | 44850 | 44850 | 44900 | 44850 | 99 |
| 445 | 20231214 | 121500 | 6891677800 | 44850 | 44850 | 44850 | 44800 | 197 |
| 446 | 20231214 | 121400 | 6882850350 | 44850 | 44950 | 44950 | 44850 | 45 |
| 447 | 20231214 | 121300 | 6880829300 | 44900 | 44850 | 44900 | 44850 | 44 |
| 448 | 20231214 | 121200 | 6878854400 | 44850 | 44850 | 44850 | 44850 | 40 |
| 449 | 20231214 | 121100 | 6877060400 | 44900 | 44850 | 44900 | 44850 | 64 |
| 450 | 20231214 | 121000 | 6874187500 | 44850 | 44900 | 44900 | 44750 | 42 |
| 451 | 20231214 | 120900 | 6872305150 | 44800 | 44900 | 44900 | 44800 | 98 |
| 452 | 20231214 | 120800 | 6867914000 | 44850 | 44900 | 44900 | 44800 | 176 |
| 453 | 20231214 | 120700 | 6860025750 | 44900 | 44900 | 44900 | 44900 | 33 |
| 454 | 20231214 | 120600 | 6858544050 | 44800 | 44950 | 44950 | 44800 | 332 |
| 455 | 20231214 | 120500 | 6843637550 | 44950 | 45000 | 45000 | 44900 | 254 |
| 456 | 20231214 | 120400 | 6832227650 | 44950 | 45050 | 45050 | 44950 | 83 |
| 457 | 20231214 | 120300 | 6828494800 | 44950 | 44900 | 44950 | 44900 | 194 |
| 458 | 20231214 | 120200 | 6819775150 | 44900 | 44800 | 45000 | 44800 | 554 |
| 459 | 20231214 | 120100 | 6794946650 | 44800 | 44950 | 44950 | 44800 | 2053 |
| 460 | 20231214 | 120000 | 6702966150 | 45000 | 45050 | 45050 | 45000 | 34 |
| 461 | 20231214 | 115900 | 6701436100 | 45050 | 44950 | 45050 | 44850 | 1830 |
| 462 | 20231214 | 115800 | 6619260250 | 45000 | 45050 | 45100 | 44950 | 2124 |
| 463 | 20231214 | 115700 | 6523584550 | 45050 | 45050 | 45050 | 45050 | 281 |
| 464 | 20231214 | 115600 | 6510925500 | 45050 | 45000 | 45050 | 45000 | 31 |
| 465 | 20231214 | 115500 | 6509530050 | 45000 | 45000 | 45000 | 45000 | 135 |
| 466 | 20231214 | 115400 | 6503455050 | 45050 | 45000 | 45050 | 45000 | 413 |
| 467 | 20231214 | 115300 | 6484852000 | 45000 | 45050 | 45050 | 45000 | 113 |
| 468 | 20231214 | 115200 | 6479766400 | 45000 | 45000 | 45000 | 45000 | 12 |
| 469 | 20231214 | 115100 | 6479226400 | 45000 | 45000 | 45000 | 44950 | 40 |
| 470 | 20231214 | 115000 | 6477426800 | 45000 | 45100 | 45100 | 45000 | 45 |
| 471 | 20231214 | 114900 | 6475399950 | 45050 | 45100 | 45150 | 45000 | 417 |
| 472 | 20231214 | 114800 | 6456577350 | 45100 | 44950 | 45100 | 44950 | 316 |
| 473 | 20231214 | 114700 | 6442355450 | 44900 | 44850 | 44900 | 44850 | 132 |
| 474 | 20231214 | 114600 | 6436428750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 475 | 20231214 | 114500 | 6436428750 | 44850 | 44850 | 44900 | 44850 | 66 |
| 476 | 20231214 | 114400 | 6433468200 | 44850 | 44950 | 44950 | 44750 | 34 |
| 477 | 20231214 | 114300 | 6431941300 | 44900 | 44850 | 44900 | 44850 | 49 |
| 478 | 20231214 | 114200 | 6429742650 | 44850 | 44900 | 44900 | 44650 | 661 |
| 479 | 20231214 | 114100 | 6400178700 | 44750 | 44900 | 44900 | 44750 | 925 |
| 480 | 20231214 | 114000 | 6358716500 | 44900 | 44850 | 44900 | 44850 | 208 |
| 481 | 20231214 | 113900 | 6349384400 | 44850 | 44800 | 44850 | 44800 | 25 |
| 482 | 20231214 | 113800 | 6348263700 | 44800 | 44850 | 44850 | 44800 | 65 |
| 483 | 20231214 | 113700 | 6345349800 | 44750 | 44700 | 44900 | 44700 | 2558 |
| 484 | 20231214 | 113600 | 6230996100 | 44700 | 44700 | 44750 | 44600 | 602 |
| 485 | 20231214 | 113500 | 6204111300 | 44650 | 44700 | 44750 | 44650 | 576 |
| 486 | 20231214 | 113400 | 6178387700 | 44700 | 44750 | 44750 | 44700 | 900 |
| 487 | 20231214 | 113300 | 6138143200 | 44700 | 44950 | 44950 | 44700 | 1333 |
| 488 | 20231214 | 113200 | 6078453550 | 44950 | 45000 | 45000 | 44850 | 76 |
| 489 | 20231214 | 113100 | 6075039850 | 45000 | 44950 | 45000 | 44850 | 31 |
| 490 | 20231214 | 113000 | 6073645950 | 45000 | 44850 | 45000 | 44850 | 568 |
| 491 | 20231214 | 112900 | 6048153150 | 44800 | 44800 | 44850 | 44750 | 230 |
| 492 | 20231214 | 112800 | 6037853600 | 44750 | 44800 | 44850 | 44750 | 380 |
| 493 | 20231214 | 112700 | 6020825700 | 44800 | 44850 | 44850 | 44800 | 306 |
| 494 | 20231214 | 112600 | 6007114650 | 44850 | 44900 | 44900 | 44850 | 508 |
| 495 | 20231214 | 112500 | 5984316500 | 44900 | 44850 | 44900 | 44850 | 31 |
| 496 | 20231214 | 112400 | 5982924900 | 44850 | 44800 | 44850 | 44800 | 134 |
| 497 | 20231214 | 112300 | 5976920300 | 44800 | 44750 | 44800 | 44750 | 173 |
| 498 | 20231214 | 112200 | 5969178300 | 44750 | 44750 | 44750 | 44700 | 501 |
| 499 | 20231214 | 112100 | 5946768150 | 44800 | 44850 | 44850 | 44750 | 343 |
| 500 | 20231214 | 112000 | 5931405450 | 44850 | 44800 | 44950 | 44750 | 515 |
| 501 | 20231214 | 111900 | 5908352400 | 44750 | 45100 | 45100 | 44750 | 3687 |
| 502 | 20231214 | 111800 | 5742773000 | 45100 | 45100 | 45100 | 45100 | 78 |
| 503 | 20231214 | 111700 | 5739255200 | 45100 | 45150 | 45250 | 45100 | 364 |
| 504 | 20231214 | 111600 | 5722820150 | 45150 | 45050 | 45150 | 45050 | 92 |
| 505 | 20231214 | 111500 | 5718672650 | 45050 | 45000 | 45100 | 45000 | 534 |
| 506 | 20231214 | 111400 | 5694642150 | 45000 | 45100 | 45150 | 45000 | 1128 |
| 507 | 20231214 | 111300 | 5643830250 | 45150 | 45100 | 45150 | 45100 | 107 |
| 508 | 20231214 | 111200 | 5639002900 | 45100 | 45150 | 45150 | 45100 | 286 |
| 509 | 20231214 | 111100 | 5626102600 | 45150 | 45200 | 45200 | 45150 | 250 |
| 510 | 20231214 | 111000 | 5614814550 | 45200 | 45300 | 45300 | 45200 | 103 |
| 511 | 20231214 | 110900 | 5610152650 | 45350 | 45400 | 45400 | 45350 | 108 |
| 512 | 20231214 | 110800 | 5605254000 | 45400 | 45400 | 45400 | 45400 | 182 |
| 513 | 20231214 | 110700 | 5596991200 | 45450 | 45400 | 45450 | 45400 | 52 |
| 514 | 20231214 | 110600 | 5594628950 | 45450 | 45500 | 45500 | 45450 | 15 |
| 515 | 20231214 | 110500 | 5593946700 | 45500 | 45650 | 45650 | 45500 | 576 |
| 516 | 20231214 | 110400 | 5567676950 | 45650 | 45550 | 45650 | 45550 | 902 |
| 517 | 20231214 | 110300 | 5526534250 | 45550 | 45450 | 45550 | 45450 | 687 |
| 518 | 20231214 | 110200 | 5495298700 | 45400 | 45400 | 45400 | 45400 | 33 |
| 519 | 20231214 | 110100 | 5493800500 | 45400 | 45400 | 45400 | 45350 | 179 |
| 520 | 20231214 | 110000 | 5485680600 | 45400 | 45350 | 45450 | 45350 | 246 |
| 521 | 20231214 | 105900 | 5474519350 | 45350 | 45300 | 45350 | 45300 | 66 |
| 522 | 20231214 | 105800 | 5471527350 | 45300 | 45300 | 45300 | 45300 | 144 |
| 523 | 20231214 | 105700 | 5465004150 | 45350 | 45250 | 45400 | 45250 | 128 |
| 524 | 20231214 | 105600 | 5459198000 | 45250 | 45300 | 45300 | 45050 | 272 |
| 525 | 20231214 | 105500 | 5446914450 | 45350 | 45350 | 45350 | 45350 | 17 |
| 526 | 20231214 | 105400 | 5446143500 | 45350 | 45300 | 45350 | 45300 | 48 |
| 527 | 20231214 | 105300 | 5443967900 | 45250 | 45350 | 45350 | 45250 | 104 |
| 528 | 20231214 | 105200 | 5439254450 | 45350 | 45200 | 45400 | 45200 | 182 |
| 529 | 20231214 | 105100 | 5431011200 | 45150 | 45150 | 45200 | 45150 | 31 |
| 530 | 20231214 | 105000 | 5429611050 | 45150 | 45100 | 45150 | 45050 | 255 |
| 531 | 20231214 | 104900 | 5418118350 | 45100 | 45050 | 45100 | 45050 | 282 |
| 532 | 20231214 | 104800 | 5405409800 | 45050 | 45000 | 45050 | 45000 | 82 |
| 533 | 20231214 | 104700 | 5401716750 | 45000 | 45050 | 45050 | 44950 | 1739 |
| 534 | 20231214 | 104600 | 5323473950 | 45050 | 45050 | 45100 | 45050 | 98 |
| 535 | 20231214 | 104500 | 5319058550 | 45050 | 45100 | 45100 | 45050 | 665 |
| 536 | 20231214 | 104400 | 5289094050 | 45100 | 45050 | 45100 | 45050 | 364 |
| 537 | 20231214 | 104300 | 5272688150 | 45100 | 45150 | 45150 | 45100 | 130 |
| 538 | 20231214 | 104200 | 5266819200 | 45150 | 45200 | 45200 | 45100 | 746 |
| 539 | 20231214 | 104100 | 5233165100 | 45200 | 45150 | 45200 | 45150 | 315 |
| 540 | 20231214 | 104000 | 5218941050 | 45150 | 45200 | 45200 | 45150 | 707 |
| 541 | 20231214 | 103900 | 5187003100 | 45250 | 45250 | 45250 | 45200 | 230 |
| 542 | 20231214 | 103800 | 5176603550 | 45250 | 45250 | 45300 | 45200 | 135 |
| 543 | 20231214 | 103700 | 5170494100 | 45250 | 45400 | 45400 | 45150 | 1235 |
| 544 | 20231214 | 103600 | 5114636300 | 45300 | 45450 | 45450 | 45300 | 915 |
| 545 | 20231214 | 103500 | 5073120600 | 45450 | 45550 | 45550 | 45450 | 82 |
| 546 | 20231214 | 103400 | 5069389850 | 45550 | 45550 | 45550 | 45550 | 322 |
| 547 | 20231214 | 103300 | 5054722750 | 45500 | 45500 | 45550 | 45500 | 224 |
| 548 | 20231214 | 103200 | 5044519800 | 45500 | 45550 | 45600 | 45500 | 667 |
| 549 | 20231214 | 103100 | 5014115950 | 45550 | 45650 | 45650 | 45350 | 407 |
| 550 | 20231214 | 103000 | 4995645250 | 45650 | 45400 | 45650 | 45400 | 2682 |
| 551 | 20231214 | 102900 | 4873470050 | 45400 | 45400 | 45400 | 45400 | 60 |
| 552 | 20231214 | 102800 | 4870746050 | 45400 | 45350 | 45400 | 45350 | 226 |
| 553 | 20231214 | 102700 | 4860492450 | 45400 | 45350 | 45400 | 45300 | 121 |
| 554 | 20231214 | 102600 | 4855009050 | 45350 | 45400 | 45400 | 45350 | 104 |
| 555 | 20231214 | 102500 | 4850290850 | 45400 | 45400 | 45450 | 45400 | 514 |
| 556 | 20231214 | 102400 | 4826955100 | 45400 | 45350 | 45450 | 45300 | 251 |
| 557 | 20231214 | 102300 | 4815556200 | 45300 | 45400 | 45400 | 45300 | 366 |
| 558 | 20231214 | 102200 | 4798948000 | 45450 | 45400 | 45450 | 45300 | 335 |
| 559 | 20231214 | 102100 | 4783767700 | 45450 | 45450 | 45450 | 45400 | 6 |
| 560 | 20231214 | 102000 | 4783495100 | 45450 | 45450 | 45450 | 45450 | 65 |
| 561 | 20231214 | 101900 | 4780540850 | 45450 | 45450 | 45450 | 45450 | 25 |
| 562 | 20231214 | 101800 | 4779404600 | 45500 | 45550 | 45550 | 45500 | 531 |
| 563 | 20231214 | 101700 | 4755218550 | 45550 | 45550 | 45600 | 45350 | 3396 |
| 564 | 20231214 | 101600 | 4600727700 | 45600 | 45600 | 45600 | 45550 | 159 |
| 565 | 20231214 | 101500 | 4593484300 | 45550 | 45650 | 45650 | 45550 | 646 |
| 566 | 20231214 | 101400 | 4564002300 | 45700 | 45700 | 45750 | 45600 | 715 |
| 567 | 20231214 | 101300 | 4531346000 | 45750 | 45750 | 45800 | 45750 | 316 |
| 568 | 20231214 | 101200 | 4516888950 | 45750 | 45700 | 45800 | 45700 | 83 |
| 569 | 20231214 | 101100 | 4513093700 | 45700 | 45750 | 45750 | 45700 | 56 |
| 570 | 20231214 | 101000 | 4510533950 | 45750 | 45800 | 45800 | 45750 | 25 |
| 571 | 20231214 | 100900 | 4509389950 | 45800 | 45800 | 45800 | 45800 | 186 |
| 572 | 20231214 | 100800 | 4500871150 | 45850 | 45850 | 45850 | 45850 | 98 |
| 573 | 20231214 | 100700 | 4496377850 | 45850 | 45850 | 45850 | 45850 | 10 |
| 574 | 20231214 | 100600 | 4495919350 | 45850 | 45900 | 45900 | 45850 | 294 |
| 575 | 20231214 | 100500 | 4482430650 | 45850 | 45800 | 45950 | 45600 | 987 |
| 576 | 20231214 | 100400 | 4437361100 | 45850 | 45900 | 46000 | 45800 | 695 |
| 577 | 20231214 | 100300 | 4405467100 | 45900 | 46000 | 46050 | 45900 | 1285 |
| 578 | 20231214 | 100200 | 4346374300 | 46000 | 46050 | 46050 | 46000 | 916 |
| 579 | 20231214 | 100100 | 4304218400 | 46000 | 45950 | 46000 | 45950 | 517 |
| 580 | 20231214 | 100000 | 4280447000 | 45950 | 45950 | 46000 | 45950 | 531 |
| 581 | 20231214 | 095900 | 4256042050 | 45950 | 45850 | 45950 | 45850 | 529 |
| 582 | 20231214 | 095800 | 4231748850 | 45850 | 45850 | 45900 | 45850 | 425 |
| 583 | 20231214 | 095700 | 4212261550 | 45850 | 45850 | 45900 | 45850 | 50 |
| 584 | 20231214 | 095600 | 4209968300 | 45850 | 45900 | 45900 | 45850 | 119 |
| 585 | 20231214 | 095500 | 4204507900 | 45850 | 45700 | 45850 | 45700 | 867 |
| 586 | 20231214 | 095400 | 4164820200 | 45600 | 45650 | 45750 | 45550 | 863 |
| 587 | 20231214 | 095300 | 4125467100 | 45650 | 45700 | 45700 | 45650 | 344 |
| 588 | 20231214 | 095200 | 4109756800 | 45800 | 45650 | 45800 | 45650 | 651 |
| 589 | 20231214 | 095100 | 4080018400 | 45650 | 45800 | 45800 | 45650 | 341 |
| 590 | 20231214 | 095000 | 4064439500 | 45700 | 45950 | 45950 | 45700 | 800 |
| 591 | 20231214 | 094900 | 4027783050 | 45900 | 45900 | 45950 | 45850 | 909 |
| 592 | 20231214 | 094800 | 3986060350 | 45900 | 45800 | 45900 | 45800 | 370 |
| 593 | 20231214 | 094700 | 3969090800 | 45800 | 45600 | 45800 | 45600 | 540 |
| 594 | 20231214 | 094600 | 3944397050 | 45600 | 45450 | 45600 | 45450 | 1643 |
| 595 | 20231214 | 094500 | 3869638050 | 45500 | 45200 | 45500 | 45150 | 1777 |
| 596 | 20231214 | 094400 | 3789023250 | 45200 | 45200 | 45200 | 45100 | 167 |
| 597 | 20231214 | 094300 | 3781484250 | 45100 | 44950 | 45100 | 44950 | 1099 |
| 598 | 20231214 | 094200 | 3732033100 | 44950 | 45050 | 45100 | 44950 | 1333 |
| 599 | 20231214 | 094100 | 3672041150 | 45050 | 45100 | 45100 | 45050 | 625 |
| 600 | 20231214 | 094000 | 3643863150 | 45100 | 45050 | 45100 | 45050 | 681 |
| 601 | 20231214 | 093900 | 3613168800 | 45050 | 45100 | 45100 | 45050 | 249 |
| 602 | 20231214 | 093800 | 3601943400 | 45100 | 45100 | 45100 | 45100 | 408 |
| 603 | 20231214 | 093700 | 3583542600 | 45100 | 45200 | 45300 | 45000 | 835 |
| 604 | 20231214 | 093600 | 3545877900 | 45300 | 45100 | 45350 | 45100 | 877 |
| 605 | 20231214 | 093500 | 3506159500 | 45100 | 45000 | 45150 | 44950 | 306 |
| 606 | 20231214 | 093400 | 3492362150 | 45000 | 45000 | 45050 | 44950 | 649 |
| 607 | 20231214 | 093300 | 3463167350 | 45000 | 44800 | 45050 | 44800 | 2994 |
| 608 | 20231214 | 093200 | 3328690550 | 44750 | 45200 | 45200 | 44750 | 3650 |
| 609 | 20231214 | 093100 | 3164730650 | 45200 | 45300 | 45300 | 45200 | 828 |
| 610 | 20231214 | 093000 | 3127266250 | 45300 | 45350 | 45350 | 45300 | 914 |
| 611 | 20231214 | 092900 | 3085860650 | 45350 | 45100 | 45350 | 45100 | 650 |
| 612 | 20231214 | 092800 | 3056435100 | 45100 | 45000 | 45200 | 44850 | 2169 |
| 613 | 20231214 | 092700 | 2958888450 | 45000 | 45050 | 45250 | 44900 | 4033 |
| 614 | 20231214 | 092600 | 2777146450 | 45050 | 45200 | 45250 | 45000 | 2070 |
| 615 | 20231214 | 092500 | 2683736200 | 45200 | 45350 | 45400 | 45100 | 3997 |
| 616 | 20231214 | 092400 | 2503134600 | 45350 | 45450 | 45450 | 45300 | 438 |
| 617 | 20231214 | 092300 | 2483276950 | 45450 | 45500 | 45500 | 45300 | 1485 |
| 618 | 20231214 | 092200 | 2415843750 | 45500 | 45450 | 45500 | 45450 | 286 |
| 619 | 20231214 | 092100 | 2402838200 | 45450 | 45500 | 45800 | 45450 | 2092 |
| 620 | 20231214 | 092000 | 2307401450 | 45500 | 45350 | 45550 | 45300 | 1755 |
| 621 | 20231214 | 091900 | 2227813500 | 45350 | 45550 | 45600 | 45300 | 5941 |
| 622 | 20231214 | 091800 | 1958028350 | 45500 | 45500 | 45550 | 45500 | 180 |
| 623 | 20231214 | 091700 | 1949833800 | 45700 | 45700 | 45700 | 45500 | 358 |
| 624 | 20231214 | 091600 | 1933534200 | 45700 | 45700 | 45700 | 45500 | 1264 |
| 625 | 20231214 | 091500 | 1875999650 | 45700 | 45450 | 45700 | 45450 | 2078 |
| 626 | 20231214 | 091400 | 1781498950 | 45450 | 45950 | 45950 | 45450 | 5711 |
| 627 | 20231214 | 091300 | 1521125250 | 45800 | 46050 | 46050 | 45800 | 2261 |
| 628 | 20231214 | 091200 | 1417339600 | 46100 | 46250 | 46250 | 46000 | 2567 |
| 629 | 20231214 | 091100 | 1298858000 | 46350 | 46350 | 46450 | 46150 | 577 |
| 630 | 20231214 | 091000 | 1272145950 | 46350 | 46350 | 46450 | 46300 | 675 |
| 631 | 20231214 | 090900 | 1240856200 | 46300 | 46200 | 46300 | 46050 | 978 |
| 632 | 20231214 | 090800 | 1195711000 | 46000 | 46250 | 46350 | 46000 | 1988 |
| 633 | 20231214 | 090700 | 1104010550 | 46250 | 46300 | 46300 | 46150 | 1477 |
| 634 | 20231214 | 090600 | 1035728450 | 46250 | 46200 | 46300 | 46200 | 1400 |
| 635 | 20231214 | 090500 | 970955450 | 46150 | 46250 | 46350 | 46050 | 2601 |
| 636 | 20231214 | 090400 | 850892500 | 46350 | 46500 | 46500 | 46200 | 2284 |
| 637 | 20231214 | 090300 | 745149450 | 46500 | 46500 | 46600 | 46400 | 1303 |
| 638 | 20231214 | 090200 | 684528800 | 46500 | 46550 | 46600 | 46400 | 2179 |
| 639 | 20231214 | 090100 | 583189900 | 46550 | 46550 | 46750 | 46400 | 2535 |
| 640 | 20231214 | 090000 | 465150400 | 46550 | 46200 | 46650 | 46200 | 9753 |