35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 200400 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 4843 |
| 3 | 20231220 | 200300 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 4 | 20231220 | 200200 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 5 | 20231220 | 200100 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 6 | 20231220 | 200000 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 7 | 20231220 | 195900 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 8 | 20231220 | 195800 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 9 | 20231220 | 195700 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 10 | 20231220 | 195600 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 11 | 20231220 | 195500 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 12 | 20231220 | 195400 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 13 | 20231220 | 195300 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 14 | 20231220 | 195200 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 15 | 20231220 | 195100 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 16 | 20231220 | 195000 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 17 | 20231220 | 194900 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 18 | 20231220 | 194800 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 19 | 20231220 | 194700 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 20 | 20231220 | 194600 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 21 | 20231220 | 194500 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 22 | 20231220 | 194400 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 23 | 20231220 | 194300 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 24 | 20231220 | 194200 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 25 | 20231220 | 194100 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 26 | 20231220 | 194000 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 27 | 20231220 | 193900 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 28 | 20231220 | 193800 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 29 | 20231220 | 193700 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 30 | 20231220 | 193600 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 31 | 20231220 | 193500 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 32 | 20231220 | 193400 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 4843 |
| 33 | 20231220 | 193300 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 34 | 20231220 | 193200 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 35 | 20231220 | 193100 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 36 | 20231220 | 193000 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 37 | 20231220 | 192900 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 38 | 20231220 | 192800 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 39 | 20231220 | 192700 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 40 | 20231220 | 192600 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 41 | 20231220 | 192500 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 42 | 20231220 | 192400 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 43 | 20231220 | 192300 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 44 | 20231220 | 192200 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 45 | 20231220 | 192100 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 46 | 20231220 | 192000 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 47 | 20231220 | 191900 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 48 | 20231220 | 191800 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 49 | 20231220 | 191700 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 50 | 20231220 | 191600 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 51 | 20231220 | 191500 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 52 | 20231220 | 191400 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 53 | 20231220 | 191300 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 54 | 20231220 | 191200 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 55 | 20231220 | 191100 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 56 | 20231220 | 191000 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 57 | 20231220 | 190900 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 58 | 20231220 | 190800 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 59 | 20231220 | 190700 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 60 | 20231220 | 190600 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 61 | 20231220 | 190500 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 62 | 20231220 | 190400 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 4843 |
| 63 | 20231220 | 190300 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 64 | 20231220 | 190200 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 65 | 20231220 | 190100 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 66 | 20231220 | 190000 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 67 | 20231220 | 185900 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 68 | 20231220 | 185800 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 69 | 20231220 | 185700 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 70 | 20231220 | 185600 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 71 | 20231220 | 185500 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 72 | 20231220 | 185400 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 73 | 20231220 | 185300 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 74 | 20231220 | 185200 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 75 | 20231220 | 185100 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 76 | 20231220 | 185000 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 77 | 20231220 | 184900 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 78 | 20231220 | 184800 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 79 | 20231220 | 184700 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 80 | 20231220 | 184600 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 81 | 20231220 | 184500 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 82 | 20231220 | 184400 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 83 | 20231220 | 184300 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 84 | 20231220 | 184200 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 85 | 20231220 | 184100 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 86 | 20231220 | 184000 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 87 | 20231220 | 183900 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 88 | 20231220 | 183800 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 89 | 20231220 | 183700 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 90 | 20231220 | 183600 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 91 | 20231220 | 183500 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 92 | 20231220 | 183400 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 4843 |
| 93 | 20231220 | 183300 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 94 | 20231220 | 183200 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 95 | 20231220 | 183100 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 96 | 20231220 | 183000 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 97 | 20231220 | 182900 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 98 | 20231220 | 182800 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 99 | 20231220 | 182700 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 100 | 20231220 | 182600 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 101 | 20231220 | 182500 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 102 | 20231220 | 182400 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 103 | 20231220 | 182300 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 104 | 20231220 | 182200 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 105 | 20231220 | 182100 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 106 | 20231220 | 182000 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 107 | 20231220 | 181900 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 108 | 20231220 | 181800 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 109 | 20231220 | 181700 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 110 | 20231220 | 181600 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 111 | 20231220 | 181500 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 112 | 20231220 | 181400 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 113 | 20231220 | 181300 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 114 | 20231220 | 181200 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 115 | 20231220 | 181100 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 116 | 20231220 | 181000 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 117 | 20231220 | 180900 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 118 | 20231220 | 180800 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 119 | 20231220 | 180700 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 120 | 20231220 | 180600 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 121 | 20231220 | 180500 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 122 | 20231220 | 180400 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 4843 |
| 123 | 20231220 | 180300 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 124 | 20231220 | 180200 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 125 | 20231220 | 180100 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 126 | 20231220 | 180000 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 127 | 20231220 | 175900 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 128 | 20231220 | 175800 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 129 | 20231220 | 175700 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 130 | 20231220 | 175600 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 131 | 20231220 | 175500 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 132 | 20231220 | 175400 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 133 | 20231220 | 175300 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 134 | 20231220 | 175200 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 135 | 20231220 | 175100 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 136 | 20231220 | 175000 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 137 | 20231220 | 174900 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 138 | 20231220 | 174800 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 139 | 20231220 | 174700 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 140 | 20231220 | 174600 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 141 | 20231220 | 174500 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 142 | 20231220 | 174400 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 143 | 20231220 | 174300 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 144 | 20231220 | 174200 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 145 | 20231220 | 174100 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 146 | 20231220 | 174000 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 147 | 20231220 | 173900 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 148 | 20231220 | 173800 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 149 | 20231220 | 173700 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 150 | 20231220 | 173600 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 151 | 20231220 | 173500 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 152 | 20231220 | 173400 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 4843 |
| 153 | 20231220 | 173300 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 154 | 20231220 | 173200 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 155 | 20231220 | 173100 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 156 | 20231220 | 173000 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 157 | 20231220 | 172900 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 158 | 20231220 | 172800 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 159 | 20231220 | 172700 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 160 | 20231220 | 172600 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 161 | 20231220 | 172500 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 162 | 20231220 | 172400 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 163 | 20231220 | 172300 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 164 | 20231220 | 172200 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 165 | 20231220 | 172100 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 166 | 20231220 | 172000 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 167 | 20231220 | 171900 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 168 | 20231220 | 171800 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 169 | 20231220 | 171700 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 170 | 20231220 | 171600 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 171 | 20231220 | 171500 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 172 | 20231220 | 171400 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 173 | 20231220 | 171300 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 174 | 20231220 | 171200 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 175 | 20231220 | 171100 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 176 | 20231220 | 171000 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 177 | 20231220 | 170900 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 178 | 20231220 | 170800 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 179 | 20231220 | 170700 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 180 | 20231220 | 170600 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 181 | 20231220 | 170500 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 182 | 20231220 | 170400 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 4843 |
| 183 | 20231220 | 170300 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 184 | 20231220 | 170200 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 185 | 20231220 | 170100 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 186 | 20231220 | 170000 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 187 | 20231220 | 165900 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 188 | 20231220 | 165800 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 189 | 20231220 | 165700 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 190 | 20231220 | 165600 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 191 | 20231220 | 165500 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 192 | 20231220 | 165400 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 193 | 20231220 | 165300 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 194 | 20231220 | 165200 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 195 | 20231220 | 165100 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 196 | 20231220 | 165000 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 197 | 20231220 | 164900 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 198 | 20231220 | 164800 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 199 | 20231220 | 164700 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 200 | 20231220 | 164600 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 201 | 20231220 | 164500 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 202 | 20231220 | 164400 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 203 | 20231220 | 164300 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 204 | 20231220 | 164200 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 205 | 20231220 | 164100 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 206 | 20231220 | 164000 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 207 | 20231220 | 163900 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 208 | 20231220 | 163800 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 209 | 20231220 | 163700 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 210 | 20231220 | 163600 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 211 | 20231220 | 163500 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 212 | 20231220 | 163400 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 4843 |
| 213 | 20231220 | 163300 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 214 | 20231220 | 163200 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 215 | 20231220 | 163100 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 216 | 20231220 | 163000 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 217 | 20231220 | 162900 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 218 | 20231220 | 162800 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 219 | 20231220 | 162700 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 220 | 20231220 | 162600 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 221 | 20231220 | 162500 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 222 | 20231220 | 162400 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 223 | 20231220 | 162300 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 224 | 20231220 | 162200 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 225 | 20231220 | 162100 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 226 | 20231220 | 162000 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 227 | 20231220 | 161900 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 228 | 20231220 | 161800 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 229 | 20231220 | 161700 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 230 | 20231220 | 161600 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 231 | 20231220 | 161500 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 232 | 20231220 | 161400 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 233 | 20231220 | 161300 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 234 | 20231220 | 161200 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 235 | 20231220 | 161100 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 236 | 20231220 | 161000 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 237 | 20231220 | 160900 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 238 | 20231220 | 160800 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 239 | 20231220 | 160700 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 240 | 20231220 | 160600 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 241 | 20231220 | 160500 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 242 | 20231220 | 160400 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 4843 |
| 243 | 20231220 | 160300 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 244 | 20231220 | 160200 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 245 | 20231220 | 160100 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 246 | 20231220 | 160000 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 247 | 20231220 | 155900 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 248 | 20231220 | 155800 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 249 | 20231220 | 155700 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 250 | 20231220 | 155600 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 251 | 20231220 | 155500 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 252 | 20231220 | 155400 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 253 | 20231220 | 155300 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 254 | 20231220 | 155200 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 255 | 20231220 | 155100 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 256 | 20231220 | 155000 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 257 | 20231220 | 154900 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 258 | 20231220 | 154800 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 259 | 20231220 | 154700 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 260 | 20231220 | 154600 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 261 | 20231220 | 154500 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 262 | 20231220 | 154400 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 263 | 20231220 | 154300 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 264 | 20231220 | 154200 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 265 | 20231220 | 154100 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 266 | 20231220 | 154000 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 267 | 20231220 | 153900 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 268 | 20231220 | 153800 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 269 | 20231220 | 153700 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 270 | 20231220 | 153600 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 271 | 20231220 | 153500 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 272 | 20231220 | 153400 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 4843 |
| 273 | 20231220 | 153300 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 274 | 20231220 | 153200 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 275 | 20231220 | 153100 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 276 | 20231220 | 153000 | 9568564300 | 44500 | 44500 | 44500 | 44500 | 4843 |
| 277 | 20231220 | 152900 | 9353050800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 278 | 20231220 | 152800 | 9353050800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 279 | 20231220 | 152700 | 9353050800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 280 | 20231220 | 152600 | 9353050800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 281 | 20231220 | 152500 | 9353050800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 282 | 20231220 | 152400 | 9353050800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 283 | 20231220 | 152300 | 9353050800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 284 | 20231220 | 152200 | 9353050800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 285 | 20231220 | 152100 | 9353050800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 286 | 20231220 | 152000 | 9353050800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 287 | 20231220 | 151900 | 9353050800 | 44500 | 44550 | 44550 | 44500 | 362 |
| 288 | 20231220 | 151800 | 9336937650 | 44550 | 44550 | 44550 | 44500 | 481 |
| 289 | 20231220 | 151700 | 9315530450 | 44550 | 44550 | 44550 | 44500 | 472 |
| 290 | 20231220 | 151600 | 9294505450 | 44500 | 44500 | 44550 | 44500 | 980 |
| 291 | 20231220 | 151500 | 9250890500 | 44550 | 44500 | 44550 | 44500 | 79 |
| 292 | 20231220 | 151400 | 9247372250 | 44550 | 44500 | 44550 | 44500 | 478 |
| 293 | 20231220 | 151300 | 9226080900 | 44500 | 44550 | 44550 | 44500 | 221 |
| 294 | 20231220 | 151200 | 9216244000 | 44550 | 44550 | 44550 | 44500 | 189 |
| 295 | 20231220 | 151100 | 9207829850 | 44550 | 44500 | 44550 | 44500 | 162 |
| 296 | 20231220 | 151000 | 9200614850 | 44500 | 44500 | 44550 | 44500 | 237 |
| 297 | 20231220 | 150900 | 9190061050 | 44500 | 44550 | 44600 | 44500 | 372 |
| 298 | 20231220 | 150800 | 9173492350 | 44600 | 44550 | 44600 | 44550 | 278 |
| 299 | 20231220 | 150700 | 9161105850 | 44550 | 44450 | 44550 | 44450 | 2241 |
| 300 | 20231220 | 150600 | 9061315500 | 44450 | 44450 | 44500 | 44450 | 308 |
| 301 | 20231220 | 150500 | 9047618800 | 44500 | 44500 | 44500 | 44450 | 265 |
| 302 | 20231220 | 150400 | 9035827900 | 44450 | 44500 | 44500 | 44450 | 910 |
| 303 | 20231220 | 150300 | 8995334450 | 44500 | 44550 | 44600 | 44500 | 752 |
| 304 | 20231220 | 150200 | 8961836850 | 44550 | 44550 | 44600 | 44500 | 740 |
| 305 | 20231220 | 150100 | 8928872150 | 44500 | 44550 | 44550 | 44500 | 223 |
| 306 | 20231220 | 150000 | 8918945250 | 44500 | 44500 | 44550 | 44500 | 286 |
| 307 | 20231220 | 145900 | 8906214000 | 44500 | 44500 | 44550 | 44500 | 326 |
| 308 | 20231220 | 145800 | 8891703150 | 44500 | 44550 | 44550 | 44500 | 531 |
| 309 | 20231220 | 145700 | 8868067950 | 44550 | 44400 | 44600 | 44400 | 2636 |
| 310 | 20231220 | 145600 | 8750777250 | 44400 | 44400 | 44450 | 44350 | 455 |
| 311 | 20231220 | 145500 | 8730576100 | 44400 | 44400 | 44450 | 44400 | 290 |
| 312 | 20231220 | 145400 | 8717699500 | 44400 | 44400 | 44450 | 44400 | 190 |
| 313 | 20231220 | 145300 | 8709260350 | 44450 | 44400 | 44450 | 44400 | 182 |
| 314 | 20231220 | 145200 | 8701178700 | 44400 | 44300 | 44400 | 44300 | 1622 |
| 315 | 20231220 | 145100 | 8629217350 | 44250 | 44250 | 44300 | 44200 | 734 |
| 316 | 20231220 | 145000 | 8596726400 | 44250 | 44200 | 44250 | 44200 | 481 |
| 317 | 20231220 | 144900 | 8575447250 | 44200 | 44200 | 44250 | 44200 | 168 |
| 318 | 20231220 | 144800 | 8568020800 | 44250 | 44250 | 44250 | 44200 | 111 |
| 319 | 20231220 | 144700 | 8563114300 | 44200 | 44250 | 44250 | 44200 | 140 |
| 320 | 20231220 | 144600 | 8556924300 | 44200 | 44200 | 44250 | 44150 | 1052 |
| 321 | 20231220 | 144500 | 8510429450 | 44150 | 44200 | 44200 | 44150 | 100 |
| 322 | 20231220 | 144400 | 8506013100 | 44150 | 44200 | 44250 | 44150 | 157 |
| 323 | 20231220 | 144300 | 8499074500 | 44200 | 44100 | 44250 | 44100 | 179 |
| 324 | 20231220 | 144200 | 8491166150 | 44200 | 44150 | 44200 | 44100 | 532 |
| 325 | 20231220 | 144100 | 8467672000 | 44150 | 44150 | 44200 | 44150 | 527 |
| 326 | 20231220 | 144000 | 8444386150 | 44150 | 44200 | 44200 | 44150 | 294 |
| 327 | 20231220 | 143900 | 8431397950 | 44150 | 44150 | 44200 | 44100 | 469 |
| 328 | 20231220 | 143800 | 8410691000 | 44100 | 44150 | 44150 | 44100 | 228 |
| 329 | 20231220 | 143700 | 8400632450 | 44100 | 44150 | 44150 | 44100 | 139 |
| 330 | 20231220 | 143600 | 8394499250 | 44100 | 44100 | 44150 | 44100 | 203 |
| 331 | 20231220 | 143500 | 8385544200 | 44150 | 44100 | 44200 | 44100 | 480 |
| 332 | 20231220 | 143400 | 8364359150 | 44100 | 44150 | 44150 | 44100 | 80 |
| 333 | 20231220 | 143300 | 8360828950 | 44100 | 44100 | 44150 | 44100 | 494 |
| 334 | 20231220 | 143200 | 8339024250 | 44100 | 43950 | 44150 | 43950 | 1602 |
| 335 | 20231220 | 143100 | 8268437150 | 43950 | 44000 | 44050 | 43950 | 1070 |
| 336 | 20231220 | 143000 | 8221361200 | 44000 | 44000 | 44050 | 44000 | 122 |
| 337 | 20231220 | 142900 | 8215992750 | 44000 | 43950 | 44050 | 43950 | 572 |
| 338 | 20231220 | 142800 | 8190826250 | 43950 | 44050 | 44050 | 43950 | 2535 |
| 339 | 20231220 | 142700 | 8079289100 | 44050 | 44050 | 44050 | 44000 | 231 |
| 340 | 20231220 | 142600 | 8069124750 | 44000 | 44000 | 44050 | 44000 | 561 |
| 341 | 20231220 | 142500 | 8044440400 | 44000 | 44050 | 44050 | 44000 | 202 |
| 342 | 20231220 | 142400 | 8035551000 | 44050 | 44000 | 44050 | 44000 | 1875 |
| 343 | 20231220 | 142300 | 7953048800 | 44000 | 44050 | 44050 | 44000 | 576 |
| 344 | 20231220 | 142200 | 7927702100 | 44000 | 44050 | 44050 | 44000 | 328 |
| 345 | 20231220 | 142100 | 7913269500 | 44000 | 44100 | 44100 | 44000 | 1481 |
| 346 | 20231220 | 142000 | 7848042300 | 44050 | 44100 | 44100 | 44050 | 210 |
| 347 | 20231220 | 141900 | 7838789800 | 44100 | 44050 | 44150 | 44050 | 244 |
| 348 | 20231220 | 141800 | 7828031600 | 44100 | 44050 | 44100 | 44050 | 203 |
| 349 | 20231220 | 141700 | 7819088700 | 44050 | 44050 | 44100 | 44050 | 159 |
| 350 | 20231220 | 141600 | 7812082400 | 44050 | 44100 | 44100 | 44050 | 145 |
| 351 | 20231220 | 141500 | 7805694400 | 44050 | 44150 | 44150 | 44050 | 129 |
| 352 | 20231220 | 141400 | 7800008850 | 44100 | 44050 | 44100 | 44000 | 495 |
| 353 | 20231220 | 141300 | 7778183800 | 44050 | 44050 | 44100 | 44000 | 164 |
| 354 | 20231220 | 141200 | 7770957350 | 44000 | 44050 | 44100 | 44000 | 417 |
| 355 | 20231220 | 141100 | 7752588150 | 44100 | 44050 | 44100 | 44000 | 182 |
| 356 | 20231220 | 141000 | 7744572850 | 44000 | 44050 | 44100 | 44000 | 448 |
| 357 | 20231220 | 140900 | 7724834150 | 44050 | 44050 | 44100 | 44000 | 256 |
| 358 | 20231220 | 140800 | 7713560650 | 44100 | 44050 | 44100 | 44000 | 57 |
| 359 | 20231220 | 140700 | 7711050250 | 44050 | 44050 | 44050 | 44000 | 394 |
| 360 | 20231220 | 140600 | 7693700650 | 44050 | 44100 | 44150 | 44050 | 1516 |
| 361 | 20231220 | 140500 | 7626908050 | 44150 | 44150 | 44150 | 44100 | 1140 |
| 362 | 20231220 | 140400 | 7576631550 | 44100 | 44100 | 44150 | 44100 | 56 |
| 363 | 20231220 | 140300 | 7574161200 | 44100 | 44150 | 44150 | 44100 | 223 |
| 364 | 20231220 | 140200 | 7564321600 | 44150 | 44150 | 44200 | 44150 | 312 |
| 365 | 20231220 | 140100 | 7550545450 | 44150 | 44150 | 44150 | 44100 | 205 |
| 366 | 20231220 | 140000 | 7541501550 | 44100 | 44100 | 44150 | 44100 | 370 |
| 367 | 20231220 | 135900 | 7525183700 | 44100 | 44150 | 44150 | 44100 | 34 |
| 368 | 20231220 | 135800 | 7523683000 | 44200 | 44200 | 44200 | 44100 | 429 |
| 369 | 20231220 | 135700 | 7504742600 | 44200 | 44150 | 44200 | 44150 | 49 |
| 370 | 20231220 | 135600 | 7502578850 | 44150 | 44100 | 44200 | 44100 | 524 |
| 371 | 20231220 | 135500 | 7479454350 | 44150 | 44100 | 44150 | 44100 | 120 |
| 372 | 20231220 | 135400 | 7474160400 | 44150 | 44100 | 44150 | 44100 | 228 |
| 373 | 20231220 | 135300 | 7464104800 | 44100 | 44150 | 44150 | 44100 | 92 |
| 374 | 20231220 | 135200 | 7460046950 | 44150 | 44150 | 44150 | 44100 | 198 |
| 375 | 20231220 | 135100 | 7451314100 | 44150 | 44100 | 44150 | 44100 | 1114 |
| 376 | 20231220 | 135000 | 7402184650 | 44100 | 44100 | 44150 | 44100 | 182 |
| 377 | 20231220 | 134900 | 7394156700 | 44100 | 44100 | 44150 | 44100 | 168 |
| 378 | 20231220 | 134800 | 7386741700 | 44100 | 44150 | 44150 | 44100 | 545 |
| 379 | 20231220 | 134700 | 7362705000 | 44100 | 44150 | 44150 | 44100 | 281 |
| 380 | 20231220 | 134600 | 7350310600 | 44100 | 44100 | 44150 | 44100 | 182 |
| 381 | 20231220 | 134500 | 7342283850 | 44100 | 44150 | 44150 | 44100 | 211 |
| 382 | 20231220 | 134400 | 7332978250 | 44150 | 44100 | 44150 | 44100 | 90 |
| 383 | 20231220 | 134300 | 7329008450 | 44150 | 44100 | 44150 | 44100 | 213 |
| 384 | 20231220 | 134200 | 7319612950 | 44100 | 44150 | 44150 | 44100 | 115 |
| 385 | 20231220 | 134100 | 7314540600 | 44100 | 44150 | 44150 | 44100 | 230 |
| 386 | 20231220 | 134000 | 7304396800 | 44100 | 44150 | 44150 | 44100 | 110 |
| 387 | 20231220 | 133900 | 7299544050 | 44100 | 44100 | 44150 | 44050 | 1171 |
| 388 | 20231220 | 133800 | 7247903300 | 44100 | 44100 | 44150 | 44050 | 187 |
| 389 | 20231220 | 133700 | 7239657600 | 44050 | 44100 | 44150 | 44050 | 247 |
| 390 | 20231220 | 133600 | 7228764800 | 44050 | 44050 | 44100 | 44050 | 660 |
| 391 | 20231220 | 133500 | 7199689550 | 44100 | 44100 | 44100 | 44100 | 66 |
| 392 | 20231220 | 133400 | 7196778950 | 44150 | 44100 | 44150 | 44100 | 189 |
| 393 | 20231220 | 133300 | 7188443050 | 44150 | 44100 | 44150 | 44050 | 95 |
| 394 | 20231220 | 133200 | 7184254650 | 44100 | 44050 | 44150 | 44050 | 115 |
| 395 | 20231220 | 133100 | 7179186250 | 44050 | 44100 | 44150 | 44050 | 139 |
| 396 | 20231220 | 133000 | 7173058450 | 44100 | 44150 | 44150 | 44100 | 263 |
| 397 | 20231220 | 132900 | 7161459600 | 44100 | 44100 | 44100 | 44050 | 391 |
| 398 | 20231220 | 132800 | 7144216750 | 44100 | 44050 | 44100 | 44000 | 310 |
| 399 | 20231220 | 132700 | 7130565500 | 44050 | 44050 | 44050 | 44000 | 2262 |
| 400 | 20231220 | 132600 | 7031031300 | 44050 | 44050 | 44100 | 44050 | 814 |
| 401 | 20231220 | 132500 | 6995163200 | 44100 | 44050 | 44100 | 44000 | 857 |
| 402 | 20231220 | 132400 | 6957407450 | 44050 | 44100 | 44100 | 44050 | 846 |
| 403 | 20231220 | 132300 | 6920138550 | 44050 | 44100 | 44150 | 44050 | 1246 |
| 404 | 20231220 | 132200 | 6865197700 | 44100 | 44100 | 44100 | 44050 | 87 |
| 405 | 20231220 | 132100 | 6861362900 | 44100 | 44100 | 44100 | 44050 | 460 |
| 406 | 20231220 | 132000 | 6841077250 | 44150 | 44100 | 44150 | 44100 | 190 |
| 407 | 20231220 | 131900 | 6832695850 | 44150 | 44100 | 44150 | 44100 | 226 |
| 408 | 20231220 | 131800 | 6822728950 | 44100 | 44100 | 44150 | 44050 | 474 |
| 409 | 20231220 | 131700 | 6801829350 | 44100 | 44150 | 44150 | 44100 | 344 |
| 410 | 20231220 | 131600 | 6786657150 | 44100 | 44100 | 44150 | 44100 | 263 |
| 411 | 20231220 | 131500 | 6775052800 | 44100 | 44100 | 44100 | 44050 | 419 |
| 412 | 20231220 | 131400 | 6756575350 | 44050 | 44100 | 44100 | 44050 | 52 |
| 413 | 20231220 | 131300 | 6754283050 | 44050 | 44050 | 44100 | 44050 | 384 |
| 414 | 20231220 | 131200 | 6737361850 | 44050 | 44100 | 44100 | 44050 | 236 |
| 415 | 20231220 | 131100 | 6726959300 | 44100 | 44100 | 44150 | 44100 | 32 |
| 416 | 20231220 | 131000 | 6725548050 | 44100 | 44150 | 44150 | 44050 | 227 |
| 417 | 20231220 | 130900 | 6715535300 | 44100 | 44150 | 44150 | 44100 | 140 |
| 418 | 20231220 | 130800 | 6709357150 | 44150 | 44050 | 44150 | 44050 | 1146 |
| 419 | 20231220 | 130700 | 6658820150 | 44050 | 44100 | 44100 | 44050 | 46 |
| 420 | 20231220 | 130600 | 6656792350 | 44100 | 44100 | 44100 | 44050 | 397 |
| 421 | 20231220 | 130500 | 6639299150 | 44050 | 44100 | 44100 | 44050 | 600 |
| 422 | 20231220 | 130400 | 6612868250 | 44100 | 44100 | 44100 | 44050 | 114 |
| 423 | 20231220 | 130300 | 6607846050 | 44100 | 44050 | 44100 | 44050 | 142 |
| 424 | 20231220 | 130200 | 6601589350 | 44100 | 44050 | 44100 | 44050 | 738 |
| 425 | 20231220 | 130100 | 6569074900 | 44050 | 44050 | 44100 | 44050 | 550 |
| 426 | 20231220 | 130000 | 6544828150 | 44100 | 44000 | 44100 | 44000 | 130 |
| 427 | 20231220 | 125900 | 6539100900 | 44000 | 44100 | 44100 | 44000 | 150 |
| 428 | 20231220 | 125800 | 6532492200 | 44050 | 44050 | 44100 | 44000 | 144 |
| 429 | 20231220 | 125700 | 6526149200 | 44050 | 44050 | 44100 | 44050 | 1173 |
| 430 | 20231220 | 125600 | 6474478250 | 44050 | 44100 | 44100 | 44050 | 310 |
| 431 | 20231220 | 125500 | 6460820400 | 44100 | 44150 | 44150 | 44050 | 961 |
| 432 | 20231220 | 125400 | 6418440100 | 44150 | 44100 | 44150 | 44050 | 92 |
| 433 | 20231220 | 125300 | 6414385200 | 44150 | 44100 | 44150 | 44050 | 157 |
| 434 | 20231220 | 125200 | 6407463000 | 44100 | 44100 | 44150 | 44050 | 1114 |
| 435 | 20231220 | 125100 | 6358308300 | 44100 | 44100 | 44150 | 44050 | 565 |
| 436 | 20231220 | 125000 | 6333397200 | 44100 | 44050 | 44150 | 44050 | 1791 |
| 437 | 20231220 | 124900 | 6254370150 | 44100 | 44100 | 44150 | 44050 | 284 |
| 438 | 20231220 | 124800 | 6241849300 | 44100 | 44100 | 44150 | 44100 | 834 |
| 439 | 20231220 | 124700 | 6205068650 | 44100 | 44100 | 44100 | 44050 | 671 |
| 440 | 20231220 | 124600 | 6175485550 | 44100 | 44100 | 44100 | 44100 | 393 |
| 441 | 20231220 | 124500 | 6158154250 | 44150 | 44150 | 44150 | 44100 | 210 |
| 442 | 20231220 | 124400 | 6148891900 | 44100 | 44050 | 44150 | 44050 | 969 |
| 443 | 20231220 | 124300 | 6106158300 | 44100 | 44050 | 44100 | 44050 | 89 |
| 444 | 20231220 | 124200 | 6102237400 | 44050 | 44150 | 44150 | 44050 | 916 |
| 445 | 20231220 | 124100 | 6061842750 | 44100 | 44100 | 44100 | 44100 | 121 |
| 446 | 20231220 | 124000 | 6056506650 | 44100 | 44100 | 44150 | 44100 | 859 |
| 447 | 20231220 | 123900 | 6018622950 | 44100 | 44150 | 44150 | 44100 | 293 |
| 448 | 20231220 | 123800 | 6005696550 | 44100 | 44150 | 44150 | 44100 | 231 |
| 449 | 20231220 | 123700 | 5995508850 | 44150 | 44100 | 44150 | 44100 | 210 |
| 450 | 20231220 | 123600 | 5986245350 | 44150 | 44100 | 44150 | 44100 | 293 |
| 451 | 20231220 | 123500 | 5973321650 | 44150 | 44100 | 44150 | 44100 | 143 |
| 452 | 20231220 | 123400 | 5967014800 | 44100 | 44100 | 44150 | 44100 | 47 |
| 453 | 20231220 | 123300 | 5964941650 | 44100 | 44100 | 44150 | 44100 | 270 |
| 454 | 20231220 | 123200 | 5953032000 | 44100 | 44100 | 44150 | 44100 | 89 |
| 455 | 20231220 | 123100 | 5949106550 | 44100 | 44150 | 44150 | 44100 | 275 |
| 456 | 20231220 | 123000 | 5936978800 | 44100 | 44100 | 44150 | 44100 | 280 |
| 457 | 20231220 | 122900 | 5924630300 | 44100 | 44100 | 44150 | 44100 | 112 |
| 458 | 20231220 | 122800 | 5919689950 | 44150 | 44050 | 44150 | 44050 | 83 |
| 459 | 20231220 | 122700 | 5916030550 | 44050 | 44150 | 44150 | 44050 | 264 |
| 460 | 20231220 | 122600 | 5904388250 | 44150 | 44100 | 44150 | 44050 | 332 |
| 461 | 20231220 | 122500 | 5889753200 | 44050 | 44100 | 44150 | 44050 | 597 |
| 462 | 20231220 | 122400 | 5863424850 | 44100 | 44150 | 44150 | 44100 | 211 |
| 463 | 20231220 | 122300 | 5854118700 | 44100 | 44100 | 44150 | 44100 | 31 |
| 464 | 20231220 | 122200 | 5852751150 | 44100 | 44150 | 44150 | 44100 | 279 |
| 465 | 20231220 | 122100 | 5840445150 | 44100 | 44100 | 44150 | 44050 | 126 |
| 466 | 20231220 | 122000 | 5834888650 | 44100 | 44100 | 44100 | 44050 | 822 |
| 467 | 20231220 | 121900 | 5798673750 | 44050 | 44100 | 44100 | 44050 | 124 |
| 468 | 20231220 | 121800 | 5793207200 | 44100 | 44100 | 44150 | 44050 | 203 |
| 469 | 20231220 | 121700 | 5784253650 | 44100 | 44100 | 44100 | 44050 | 665 |
| 470 | 20231220 | 121600 | 5754929950 | 44050 | 44000 | 44100 | 44000 | 1358 |
| 471 | 20231220 | 121500 | 5695116350 | 44050 | 44000 | 44050 | 44000 | 396 |
| 472 | 20231220 | 121400 | 5677689200 | 44050 | 44050 | 44050 | 44000 | 232 |
| 473 | 20231220 | 121300 | 5667473350 | 44050 | 44050 | 44050 | 44000 | 216 |
| 474 | 20231220 | 121200 | 5657965350 | 44000 | 44000 | 44050 | 44000 | 160 |
| 475 | 20231220 | 121100 | 5650925150 | 44000 | 44050 | 44100 | 44000 | 1404 |
| 476 | 20231220 | 121000 | 5589079300 | 44050 | 44050 | 44100 | 44050 | 247 |
| 477 | 20231220 | 120900 | 5578197850 | 44100 | 44100 | 44100 | 44050 | 178 |
| 478 | 20231220 | 120800 | 5570355900 | 44100 | 44150 | 44150 | 44100 | 552 |
| 479 | 20231220 | 120700 | 5546012450 | 44100 | 44200 | 44200 | 44100 | 323 |
| 480 | 20231220 | 120600 | 5531754200 | 44150 | 44100 | 44200 | 44050 | 2505 |
| 481 | 20231220 | 120500 | 5421203750 | 44050 | 44200 | 44200 | 44050 | 1215 |
| 482 | 20231220 | 120400 | 5367615650 | 44150 | 44200 | 44200 | 44150 | 348 |
| 483 | 20231220 | 120300 | 5352248600 | 44150 | 44100 | 44250 | 44100 | 580 |
| 484 | 20231220 | 120200 | 5326639450 | 44100 | 44200 | 44200 | 44100 | 1339 |
| 485 | 20231220 | 120100 | 5267535250 | 44200 | 44250 | 44250 | 44200 | 452 |
| 486 | 20231220 | 120000 | 5247552100 | 44250 | 44250 | 44300 | 44200 | 4128 |
| 487 | 20231220 | 115900 | 5064912000 | 44300 | 44300 | 44300 | 44250 | 145 |
| 488 | 20231220 | 115800 | 5058489650 | 44250 | 44300 | 44300 | 44250 | 298 |
| 489 | 20231220 | 115700 | 5045300750 | 44300 | 44250 | 44300 | 44250 | 251 |
| 490 | 20231220 | 115600 | 5034187500 | 44300 | 44250 | 44300 | 44250 | 250 |
| 491 | 20231220 | 115500 | 5023118350 | 44300 | 44250 | 44300 | 44250 | 179 |
| 492 | 20231220 | 115400 | 5015192500 | 44300 | 44300 | 44300 | 44250 | 302 |
| 493 | 20231220 | 115300 | 5001820700 | 44350 | 44300 | 44350 | 44300 | 78 |
| 494 | 20231220 | 115200 | 4998364750 | 44350 | 44350 | 44350 | 44250 | 924 |
| 495 | 20231220 | 115100 | 4957424300 | 44300 | 44350 | 44350 | 44300 | 129 |
| 496 | 20231220 | 115000 | 4951707100 | 44400 | 44300 | 44400 | 44300 | 347 |
| 497 | 20231220 | 114900 | 4936319900 | 44300 | 44350 | 44350 | 44300 | 267 |
| 498 | 20231220 | 114800 | 4924491500 | 44300 | 44300 | 44350 | 44300 | 141 |
| 499 | 20231220 | 114700 | 4918240400 | 44300 | 44300 | 44350 | 44250 | 152 |
| 500 | 20231220 | 114600 | 4911507900 | 44300 | 44250 | 44300 | 44250 | 257 |
| 501 | 20231220 | 114500 | 4900131350 | 44300 | 44350 | 44350 | 44300 | 508 |
| 502 | 20231220 | 114400 | 4877608100 | 44350 | 44350 | 44350 | 44300 | 70 |
| 503 | 20231220 | 114300 | 4874504450 | 44300 | 44250 | 44350 | 44250 | 1223 |
| 504 | 20231220 | 114200 | 4820302250 | 44250 | 44300 | 44300 | 44250 | 146 |
| 505 | 20231220 | 114100 | 4813840350 | 44250 | 44250 | 44300 | 44250 | 147 |
| 506 | 20231220 | 114000 | 4807335250 | 44250 | 44200 | 44300 | 44200 | 220 |
| 507 | 20231220 | 113900 | 4797603150 | 44250 | 44250 | 44250 | 44200 | 548 |
| 508 | 20231220 | 113800 | 4773354250 | 44250 | 44250 | 44250 | 44200 | 450 |
| 509 | 20231220 | 113700 | 4753447150 | 44300 | 44250 | 44300 | 44250 | 209 |
| 510 | 20231220 | 113600 | 4744196950 | 44250 | 44250 | 44300 | 44250 | 136 |
| 511 | 20231220 | 113500 | 4738178700 | 44250 | 44250 | 44300 | 44250 | 122 |
| 512 | 20231220 | 113400 | 4732779700 | 44250 | 44300 | 44300 | 44250 | 155 |
| 513 | 20231220 | 113300 | 4725920350 | 44300 | 44300 | 44300 | 44250 | 64 |
| 514 | 20231220 | 113200 | 4723087100 | 44300 | 44300 | 44300 | 44250 | 207 |
| 515 | 20231220 | 113100 | 4713926950 | 44250 | 44250 | 44300 | 44250 | 26 |
| 516 | 20231220 | 113000 | 4712775900 | 44250 | 44300 | 44300 | 44250 | 426 |
| 517 | 20231220 | 112900 | 4693921600 | 44300 | 44250 | 44300 | 44250 | 329 |
| 518 | 20231220 | 112800 | 4679351450 | 44250 | 44300 | 44300 | 44250 | 417 |
| 519 | 20231220 | 112700 | 4660895750 | 44300 | 44250 | 44300 | 44250 | 213 |
| 520 | 20231220 | 112600 | 4651468100 | 44300 | 44300 | 44300 | 44250 | 75 |
| 521 | 20231220 | 112500 | 4648147700 | 44300 | 44250 | 44300 | 44250 | 361 |
| 522 | 20231220 | 112400 | 4632166950 | 44250 | 44300 | 44350 | 44250 | 304 |
| 523 | 20231220 | 112300 | 4618702350 | 44300 | 44300 | 44350 | 44250 | 408 |
| 524 | 20231220 | 112200 | 4600632350 | 44300 | 44250 | 44300 | 44200 | 94 |
| 525 | 20231220 | 112100 | 4596474950 | 44250 | 44200 | 44250 | 44200 | 326 |
| 526 | 20231220 | 112000 | 4582056200 | 44250 | 44200 | 44250 | 44150 | 891 |
| 527 | 20231220 | 111900 | 4542682200 | 44150 | 44200 | 44250 | 44150 | 636 |
| 528 | 20231220 | 111800 | 4514566800 | 44250 | 44200 | 44250 | 44150 | 210 |
| 529 | 20231220 | 111700 | 4505284000 | 44200 | 44200 | 44200 | 44150 | 248 |
| 530 | 20231220 | 111600 | 4494327150 | 44150 | 44150 | 44200 | 44150 | 182 |
| 531 | 20231220 | 111500 | 4486287450 | 44200 | 44200 | 44250 | 44150 | 390 |
| 532 | 20231220 | 111400 | 4469050800 | 44150 | 44200 | 44200 | 44150 | 272 |
| 533 | 20231220 | 111300 | 4457041500 | 44200 | 44200 | 44200 | 44150 | 38 |
| 534 | 20231220 | 111200 | 4455362400 | 44150 | 44150 | 44250 | 44150 | 551 |
| 535 | 20231220 | 111100 | 4431017300 | 44200 | 44150 | 44200 | 44150 | 166 |
| 536 | 20231220 | 111000 | 4423680750 | 44150 | 44100 | 44200 | 44100 | 727 |
| 537 | 20231220 | 110900 | 4391568100 | 44150 | 44100 | 44200 | 44100 | 528 |
| 538 | 20231220 | 110800 | 4368258800 | 44100 | 44050 | 44150 | 44000 | 404 |
| 539 | 20231220 | 110700 | 4350452650 | 44050 | 44000 | 44050 | 43950 | 669 |
| 540 | 20231220 | 110600 | 4321007700 | 43950 | 44000 | 44050 | 43950 | 493 |
| 541 | 20231220 | 110500 | 4299320350 | 44000 | 43950 | 44050 | 43950 | 673 |
| 542 | 20231220 | 110400 | 4269713150 | 43950 | 44000 | 44050 | 43950 | 1433 |
| 543 | 20231220 | 110300 | 4206682450 | 44050 | 43900 | 44050 | 43900 | 1654 |
| 544 | 20231220 | 110200 | 4133966600 | 43900 | 43950 | 43950 | 43900 | 1159 |
| 545 | 20231220 | 110100 | 4083045600 | 43950 | 44000 | 44000 | 43950 | 762 |
| 546 | 20231220 | 110000 | 4049532350 | 43950 | 43950 | 44050 | 43950 | 2405 |
| 547 | 20231220 | 105900 | 3943781350 | 43950 | 44050 | 44050 | 43950 | 3347 |
| 548 | 20231220 | 105800 | 3796557850 | 44050 | 44050 | 44050 | 44050 | 793 |
| 549 | 20231220 | 105700 | 3761626200 | 44050 | 44100 | 44150 | 44000 | 12162 |
| 550 | 20231220 | 105600 | 3226007600 | 44150 | 44100 | 44150 | 44100 | 172 |
| 551 | 20231220 | 105500 | 3218414800 | 44100 | 44150 | 44200 | 44100 | 2776 |
| 552 | 20231220 | 105400 | 3095892450 | 44200 | 44200 | 44200 | 44150 | 694 |
| 553 | 20231220 | 105300 | 3065244900 | 44200 | 44200 | 44250 | 44150 | 2663 |
| 554 | 20231220 | 105200 | 2947531800 | 44200 | 44200 | 44250 | 44200 | 286 |
| 555 | 20231220 | 105100 | 2934888450 | 44200 | 44300 | 44300 | 44200 | 1987 |
| 556 | 20231220 | 105000 | 2846969650 | 44250 | 44300 | 44300 | 44250 | 358 |
| 557 | 20231220 | 104900 | 2831118850 | 44300 | 44300 | 44300 | 44250 | 166 |
| 558 | 20231220 | 104800 | 2823769050 | 44300 | 44250 | 44300 | 44250 | 167 |
| 559 | 20231220 | 104700 | 2816377600 | 44300 | 44300 | 44300 | 44250 | 133 |
| 560 | 20231220 | 104600 | 2810488050 | 44250 | 44300 | 44350 | 44250 | 201 |
| 561 | 20231220 | 104500 | 2801584000 | 44300 | 44250 | 44300 | 44250 | 328 |
| 562 | 20231220 | 104400 | 2787060500 | 44250 | 44300 | 44300 | 44250 | 261 |
| 563 | 20231220 | 104300 | 2775510750 | 44300 | 44300 | 44300 | 44250 | 109 |
| 564 | 20231220 | 104200 | 2770684150 | 44250 | 44250 | 44300 | 44250 | 411 |
| 565 | 20231220 | 104100 | 2752497100 | 44250 | 44200 | 44300 | 44200 | 357 |
| 566 | 20231220 | 104000 | 2736707050 | 44250 | 44250 | 44250 | 44200 | 1931 |
| 567 | 20231220 | 103900 | 2651341000 | 44250 | 44250 | 44250 | 44200 | 1049 |
| 568 | 20231220 | 103800 | 2604952150 | 44250 | 44300 | 44300 | 44250 | 956 |
| 569 | 20231220 | 103700 | 2562647700 | 44300 | 44300 | 44300 | 44250 | 726 |
| 570 | 20231220 | 103600 | 2530514850 | 44300 | 44300 | 44350 | 44250 | 654 |
| 571 | 20231220 | 103500 | 2501540250 | 44300 | 44350 | 44350 | 44300 | 825 |
| 572 | 20231220 | 103400 | 2464992250 | 44350 | 44350 | 44350 | 44300 | 238 |
| 573 | 20231220 | 103300 | 2454440550 | 44350 | 44350 | 44350 | 44300 | 131 |
| 574 | 20231220 | 103200 | 2448633600 | 44350 | 44350 | 44350 | 44300 | 460 |
| 575 | 20231220 | 103100 | 2428236800 | 44350 | 44300 | 44350 | 44300 | 705 |
| 576 | 20231220 | 103000 | 2396999200 | 44300 | 44300 | 44350 | 44300 | 1228 |
| 577 | 20231220 | 102900 | 2342595450 | 44300 | 44400 | 44450 | 44300 | 4963 |
| 578 | 20231220 | 102800 | 2122372400 | 44400 | 44450 | 44500 | 44400 | 1403 |
| 579 | 20231220 | 102700 | 2060073800 | 44500 | 44450 | 44500 | 44450 | 119 |
| 580 | 20231220 | 102600 | 2054784100 | 44450 | 44450 | 44500 | 44400 | 119 |
| 581 | 20231220 | 102500 | 2049495200 | 44450 | 44450 | 44450 | 44400 | 228 |
| 582 | 20231220 | 102400 | 2039370000 | 44500 | 44450 | 44500 | 44450 | 56 |
| 583 | 20231220 | 102300 | 2036880700 | 44450 | 44500 | 44500 | 44450 | 1658 |
| 584 | 20231220 | 102200 | 1963180850 | 44500 | 44550 | 44600 | 44500 | 403 |
| 585 | 20231220 | 102100 | 1945239850 | 44550 | 44550 | 44600 | 44550 | 137 |
| 586 | 20231220 | 102000 | 1939136450 | 44550 | 44600 | 44600 | 44500 | 234 |
| 587 | 20231220 | 101900 | 1928710800 | 44600 | 44600 | 44600 | 44550 | 90 |
| 588 | 20231220 | 101800 | 1924696950 | 44600 | 44550 | 44600 | 44500 | 172 |
| 589 | 20231220 | 101700 | 1917038700 | 44550 | 44550 | 44550 | 44500 | 40 |
| 590 | 20231220 | 101600 | 1915256800 | 44550 | 44600 | 44600 | 44550 | 160 |
| 591 | 20231220 | 101500 | 1908123300 | 44600 | 44600 | 44600 | 44550 | 60 |
| 592 | 20231220 | 101400 | 1905447450 | 44600 | 44500 | 44600 | 44500 | 875 |
| 593 | 20231220 | 101300 | 1866506700 | 44500 | 44500 | 44500 | 44450 | 93 |
| 594 | 20231220 | 101200 | 1862368950 | 44500 | 44450 | 44500 | 44450 | 42 |
| 595 | 20231220 | 101100 | 1860500750 | 44500 | 44500 | 44500 | 44450 | 90 |
| 596 | 20231220 | 101000 | 1856495900 | 44500 | 44450 | 44500 | 44450 | 116 |
| 597 | 20231220 | 100900 | 1851339450 | 44500 | 44450 | 44500 | 44450 | 75 |
| 598 | 20231220 | 100800 | 1848005600 | 44450 | 44500 | 44500 | 44450 | 929 |
| 599 | 20231220 | 100700 | 1806708650 | 44500 | 44500 | 44500 | 44500 | 28 |
| 600 | 20231220 | 100600 | 1805462650 | 44500 | 44500 | 44500 | 44450 | 117 |
| 601 | 20231220 | 100500 | 1800258300 | 44500 | 44500 | 44500 | 44450 | 123 |
| 602 | 20231220 | 100400 | 1794789800 | 44450 | 44500 | 44500 | 44450 | 66 |
| 603 | 20231220 | 100300 | 1791854600 | 44500 | 44450 | 44500 | 44450 | 139 |
| 604 | 20231220 | 100200 | 1785674450 | 44450 | 44500 | 44500 | 44450 | 249 |
| 605 | 20231220 | 100100 | 1774605300 | 44500 | 44450 | 44500 | 44450 | 465 |
| 606 | 20231220 | 100000 | 1753935000 | 44450 | 44400 | 44450 | 44400 | 210 |
| 607 | 20231220 | 095900 | 1744607000 | 44450 | 44400 | 44450 | 44400 | 208 |
| 608 | 20231220 | 095800 | 1735370800 | 44450 | 44400 | 44450 | 44400 | 292 |
| 609 | 20231220 | 095700 | 1722401300 | 44450 | 44450 | 44450 | 44400 | 208 |
| 610 | 20231220 | 095600 | 1713156350 | 44450 | 44450 | 44450 | 44400 | 251 |
| 611 | 20231220 | 095500 | 1702002100 | 44450 | 44500 | 44500 | 44400 | 1640 |
| 612 | 20231220 | 095400 | 1629103800 | 44500 | 44450 | 44500 | 44450 | 69 |
| 613 | 20231220 | 095300 | 1626034200 | 44500 | 44500 | 44500 | 44450 | 240 |
| 614 | 20231220 | 095200 | 1615354650 | 44450 | 44500 | 44500 | 44450 | 196 |
| 615 | 20231220 | 095100 | 1606639900 | 44450 | 44500 | 44500 | 44450 | 240 |
| 616 | 20231220 | 095000 | 1595963300 | 44500 | 44500 | 44500 | 44450 | 52 |
| 617 | 20231220 | 094900 | 1593650800 | 44500 | 44450 | 44500 | 44450 | 118 |
| 618 | 20231220 | 094800 | 1588400750 | 44500 | 44450 | 44500 | 44450 | 320 |
| 619 | 20231220 | 094700 | 1574170550 | 44450 | 44450 | 44500 | 44450 | 124 |
| 620 | 20231220 | 094600 | 1568658600 | 44450 | 44450 | 44500 | 44450 | 361 |
| 621 | 20231220 | 094500 | 1552611950 | 44450 | 44450 | 44500 | 44400 | 60 |
| 622 | 20231220 | 094400 | 1549945150 | 44450 | 44400 | 44450 | 44400 | 123 |
| 623 | 20231220 | 094300 | 1544478700 | 44450 | 44400 | 44450 | 44400 | 656 |
| 624 | 20231220 | 094200 | 1515352050 | 44400 | 44450 | 44450 | 44400 | 454 |
| 625 | 20231220 | 094100 | 1495190300 | 44450 | 44450 | 44450 | 44400 | 308 |
| 626 | 20231220 | 094000 | 1481499900 | 44450 | 44450 | 44450 | 44400 | 600 |
| 627 | 20231220 | 093900 | 1454840150 | 44450 | 44600 | 44600 | 44400 | 3298 |
| 628 | 20231220 | 093800 | 1308113700 | 44550 | 44600 | 44600 | 44500 | 1176 |
| 629 | 20231220 | 093700 | 1255721400 | 44600 | 44600 | 44650 | 44550 | 32 |
| 630 | 20231220 | 093600 | 1254294250 | 44600 | 44550 | 44600 | 44550 | 287 |
| 631 | 20231220 | 093500 | 1241497950 | 44600 | 44550 | 44600 | 44550 | 32 |
| 632 | 20231220 | 093400 | 1240070950 | 44550 | 44600 | 44600 | 44550 | 138 |
| 633 | 20231220 | 093300 | 1233916300 | 44550 | 44600 | 44600 | 44550 | 250 |
| 634 | 20231220 | 093200 | 1222766450 | 44600 | 44550 | 44600 | 44500 | 955 |
| 635 | 20231220 | 093100 | 1180242650 | 44550 | 44600 | 44600 | 44550 | 1042 |
| 636 | 20231220 | 093000 | 1133799550 | 44550 | 44600 | 44650 | 44550 | 1270 |
| 637 | 20231220 | 092900 | 1077208850 | 44600 | 44750 | 44750 | 44600 | 961 |
| 638 | 20231220 | 092800 | 1034325350 | 44750 | 44750 | 44750 | 44700 | 61 |
| 639 | 20231220 | 092700 | 1031595700 | 44650 | 44650 | 44700 | 44600 | 421 |
| 640 | 20231220 | 092600 | 1012793100 | 44650 | 44650 | 44650 | 44650 | 47 |
| 641 | 20231220 | 092500 | 1010694550 | 44650 | 44650 | 44700 | 44600 | 629 |
| 642 | 20231220 | 092400 | 982635500 | 44700 | 44700 | 44700 | 44600 | 538 |
| 643 | 20231220 | 092300 | 958627050 | 44700 | 44750 | 44750 | 44700 | 249 |
| 644 | 20231220 | 092200 | 947494350 | 44750 | 44750 | 44750 | 44750 | 134 |
| 645 | 20231220 | 092100 | 941497850 | 44750 | 44700 | 44750 | 44700 | 322 |
| 646 | 20231220 | 092000 | 927104200 | 44700 | 44800 | 44800 | 44650 | 461 |
| 647 | 20231220 | 091900 | 906495400 | 44750 | 44650 | 44800 | 44650 | 735 |
| 648 | 20231220 | 091800 | 873624150 | 44650 | 44700 | 44750 | 44600 | 1510 |
| 649 | 20231220 | 091700 | 806195250 | 44750 | 44750 | 44750 | 44750 | 244 |
| 650 | 20231220 | 091600 | 795276250 | 44750 | 44600 | 44800 | 44600 | 2018 |
| 651 | 20231220 | 091500 | 705082550 | 44600 | 44600 | 44650 | 44600 | 278 |
| 652 | 20231220 | 091400 | 692683100 | 44550 | 44550 | 44600 | 44550 | 432 |
| 653 | 20231220 | 091300 | 673423950 | 44600 | 44600 | 44600 | 44550 | 522 |
| 654 | 20231220 | 091200 | 650166800 | 44600 | 44750 | 44750 | 44550 | 1351 |
| 655 | 20231220 | 091100 | 589876250 | 44750 | 44650 | 44750 | 44650 | 397 |
| 656 | 20231220 | 091000 | 572125150 | 44650 | 44700 | 44700 | 44600 | 753 |
| 657 | 20231220 | 090900 | 538492750 | 44650 | 44650 | 44700 | 44650 | 226 |
| 658 | 20231220 | 090800 | 528401750 | 44650 | 44600 | 44700 | 44600 | 282 |
| 659 | 20231220 | 090700 | 515812300 | 44650 | 44550 | 44750 | 44550 | 965 |
| 660 | 20231220 | 090600 | 472757700 | 44500 | 44600 | 44600 | 44500 | 3666 |
| 661 | 20231220 | 090500 | 309458600 | 44600 | 44650 | 44650 | 44550 | 561 |
| 662 | 20231220 | 090400 | 284438050 | 44650 | 44750 | 44750 | 44650 | 825 |
| 663 | 20231220 | 090300 | 247592700 | 44750 | 44700 | 44750 | 44650 | 1028 |
| 664 | 20231220 | 090200 | 201673300 | 44700 | 44600 | 44850 | 44600 | 979 |
| 665 | 20231220 | 090100 | 157870200 | 44700 | 44600 | 44700 | 44600 | 463 |
| 666 | 20231220 | 090000 | 137201900 | 44600 | 44850 | 44850 | 44500 | 3070 |