34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 195000 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 1991 |
| 3 | 20231215 | 194900 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 4 | 20231215 | 194800 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 5 | 20231215 | 194700 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 6 | 20231215 | 194600 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 7 | 20231215 | 194500 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 8 | 20231215 | 194400 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 9 | 20231215 | 194300 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 10 | 20231215 | 194200 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 11 | 20231215 | 194100 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 12 | 20231215 | 194000 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 13 | 20231215 | 193900 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 14 | 20231215 | 193800 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 15 | 20231215 | 193700 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 16 | 20231215 | 193600 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 17 | 20231215 | 193500 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 18 | 20231215 | 193400 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 19 | 20231215 | 193300 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 20 | 20231215 | 193200 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 21 | 20231215 | 193100 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 22 | 20231215 | 193000 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 23 | 20231215 | 192900 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 24 | 20231215 | 192800 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 25 | 20231215 | 192700 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 26 | 20231215 | 192600 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 27 | 20231215 | 192500 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 28 | 20231215 | 192400 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 29 | 20231215 | 192300 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 30 | 20231215 | 192200 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 31 | 20231215 | 192100 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 32 | 20231215 | 192000 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 1991 |
| 33 | 20231215 | 191900 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 34 | 20231215 | 191800 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 35 | 20231215 | 191700 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 36 | 20231215 | 191600 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 37 | 20231215 | 191500 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 38 | 20231215 | 191400 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 39 | 20231215 | 191300 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 40 | 20231215 | 191200 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 41 | 20231215 | 191100 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 42 | 20231215 | 191000 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 43 | 20231215 | 190900 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 44 | 20231215 | 190800 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 45 | 20231215 | 190700 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 46 | 20231215 | 190600 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 47 | 20231215 | 190500 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 48 | 20231215 | 190400 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 49 | 20231215 | 190300 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 50 | 20231215 | 190200 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 51 | 20231215 | 190100 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 52 | 20231215 | 190000 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 53 | 20231215 | 185900 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 54 | 20231215 | 185800 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 55 | 20231215 | 185700 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 56 | 20231215 | 185600 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 57 | 20231215 | 185500 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 58 | 20231215 | 185400 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 59 | 20231215 | 185300 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 60 | 20231215 | 185200 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 61 | 20231215 | 185100 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 62 | 20231215 | 185000 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 1991 |
| 63 | 20231215 | 184900 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 64 | 20231215 | 184800 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 65 | 20231215 | 184700 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 66 | 20231215 | 184600 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 67 | 20231215 | 184500 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 68 | 20231215 | 184400 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 69 | 20231215 | 184300 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 70 | 20231215 | 184200 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 71 | 20231215 | 184100 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 72 | 20231215 | 184000 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 73 | 20231215 | 183900 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 74 | 20231215 | 183800 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 75 | 20231215 | 183700 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 76 | 20231215 | 183600 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 77 | 20231215 | 183500 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 78 | 20231215 | 183400 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 79 | 20231215 | 183300 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 80 | 20231215 | 183200 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 81 | 20231215 | 183100 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 82 | 20231215 | 183000 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 83 | 20231215 | 182900 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 84 | 20231215 | 182800 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 85 | 20231215 | 182700 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 86 | 20231215 | 182600 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 87 | 20231215 | 182500 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 88 | 20231215 | 182400 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 89 | 20231215 | 182300 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 90 | 20231215 | 182200 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 91 | 20231215 | 182100 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 92 | 20231215 | 182000 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 1991 |
| 93 | 20231215 | 181900 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 94 | 20231215 | 181800 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 95 | 20231215 | 181700 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 96 | 20231215 | 181600 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 97 | 20231215 | 181500 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 98 | 20231215 | 181400 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 99 | 20231215 | 181300 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 100 | 20231215 | 181200 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 101 | 20231215 | 181100 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 102 | 20231215 | 181000 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 103 | 20231215 | 180900 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 104 | 20231215 | 180800 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 105 | 20231215 | 180700 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 106 | 20231215 | 180600 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 107 | 20231215 | 180500 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 108 | 20231215 | 180400 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 109 | 20231215 | 180300 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 110 | 20231215 | 180200 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 111 | 20231215 | 180100 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 112 | 20231215 | 180000 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 113 | 20231215 | 175900 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 114 | 20231215 | 175800 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 115 | 20231215 | 175700 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 116 | 20231215 | 175600 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 117 | 20231215 | 175500 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 118 | 20231215 | 175400 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 119 | 20231215 | 175300 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 120 | 20231215 | 175200 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 121 | 20231215 | 175100 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 122 | 20231215 | 175000 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 1991 |
| 123 | 20231215 | 174900 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 124 | 20231215 | 174800 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 125 | 20231215 | 174700 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 126 | 20231215 | 174600 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 127 | 20231215 | 174500 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 128 | 20231215 | 174400 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 129 | 20231215 | 174300 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 130 | 20231215 | 174200 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 131 | 20231215 | 174100 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 132 | 20231215 | 174000 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 133 | 20231215 | 173900 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 134 | 20231215 | 173800 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 135 | 20231215 | 173700 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 136 | 20231215 | 173600 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 137 | 20231215 | 173500 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 138 | 20231215 | 173400 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 139 | 20231215 | 173300 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 140 | 20231215 | 173200 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 141 | 20231215 | 173100 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 142 | 20231215 | 173000 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 143 | 20231215 | 172900 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 144 | 20231215 | 172800 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 145 | 20231215 | 172700 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 146 | 20231215 | 172600 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 147 | 20231215 | 172500 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 148 | 20231215 | 172400 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 149 | 20231215 | 172300 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 150 | 20231215 | 172200 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 151 | 20231215 | 172100 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 152 | 20231215 | 172000 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 1991 |
| 153 | 20231215 | 171900 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 154 | 20231215 | 171800 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 155 | 20231215 | 171700 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 156 | 20231215 | 171600 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 157 | 20231215 | 171500 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 158 | 20231215 | 171400 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 159 | 20231215 | 171300 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 160 | 20231215 | 171200 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 161 | 20231215 | 171100 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 162 | 20231215 | 171000 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 163 | 20231215 | 170900 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 164 | 20231215 | 170800 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 165 | 20231215 | 170700 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 166 | 20231215 | 170600 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 167 | 20231215 | 170500 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 168 | 20231215 | 170400 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 169 | 20231215 | 170300 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 170 | 20231215 | 170200 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 171 | 20231215 | 170100 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 172 | 20231215 | 170000 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 173 | 20231215 | 165900 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 174 | 20231215 | 165800 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 175 | 20231215 | 165700 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 176 | 20231215 | 165600 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 177 | 20231215 | 165500 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 178 | 20231215 | 165400 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 179 | 20231215 | 165300 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 180 | 20231215 | 165200 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 181 | 20231215 | 165100 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 182 | 20231215 | 165000 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 1991 |
| 183 | 20231215 | 164900 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 184 | 20231215 | 164800 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 185 | 20231215 | 164700 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 186 | 20231215 | 164600 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 187 | 20231215 | 164500 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 188 | 20231215 | 164400 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 189 | 20231215 | 164300 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 190 | 20231215 | 164200 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 191 | 20231215 | 164100 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 192 | 20231215 | 164000 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 193 | 20231215 | 163900 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 194 | 20231215 | 163800 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 195 | 20231215 | 163700 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 196 | 20231215 | 163600 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 197 | 20231215 | 163500 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 198 | 20231215 | 163400 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 199 | 20231215 | 163300 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 200 | 20231215 | 163200 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 201 | 20231215 | 163100 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 202 | 20231215 | 163000 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 203 | 20231215 | 162900 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 204 | 20231215 | 162800 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 205 | 20231215 | 162700 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 206 | 20231215 | 162600 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 207 | 20231215 | 162500 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 208 | 20231215 | 162400 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 209 | 20231215 | 162300 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 210 | 20231215 | 162200 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 211 | 20231215 | 162100 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 212 | 20231215 | 162000 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 1991 |
| 213 | 20231215 | 161900 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 214 | 20231215 | 161800 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 215 | 20231215 | 161700 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 216 | 20231215 | 161600 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 217 | 20231215 | 161500 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 218 | 20231215 | 161400 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 219 | 20231215 | 161300 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 220 | 20231215 | 161200 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 221 | 20231215 | 161100 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 222 | 20231215 | 161000 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 223 | 20231215 | 160900 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 224 | 20231215 | 160800 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 225 | 20231215 | 160700 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 226 | 20231215 | 160600 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 227 | 20231215 | 160500 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 228 | 20231215 | 160400 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 229 | 20231215 | 160300 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 230 | 20231215 | 160200 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 231 | 20231215 | 160100 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 232 | 20231215 | 160000 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 233 | 20231215 | 155900 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 234 | 20231215 | 155800 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 235 | 20231215 | 155700 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 236 | 20231215 | 155600 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 237 | 20231215 | 155500 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 238 | 20231215 | 155400 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 239 | 20231215 | 155300 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 240 | 20231215 | 155200 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 241 | 20231215 | 155100 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 242 | 20231215 | 155000 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 1991 |
| 243 | 20231215 | 154900 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 244 | 20231215 | 154800 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 245 | 20231215 | 154700 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 246 | 20231215 | 154600 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 247 | 20231215 | 154500 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 248 | 20231215 | 154400 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 249 | 20231215 | 154300 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 250 | 20231215 | 154200 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 251 | 20231215 | 154100 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 252 | 20231215 | 154000 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 253 | 20231215 | 153900 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 254 | 20231215 | 153800 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 255 | 20231215 | 153700 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 256 | 20231215 | 153600 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 257 | 20231215 | 153500 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 258 | 20231215 | 153400 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 259 | 20231215 | 153300 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 260 | 20231215 | 153200 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 261 | 20231215 | 153100 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 262 | 20231215 | 153000 | 9365897050 | 44300 | 44300 | 44300 | 44300 | 1991 |
| 263 | 20231215 | 152900 | 9277695750 | 44350 | 44350 | 44350 | 44350 | 0 |
| 264 | 20231215 | 152800 | 9277695750 | 44350 | 44350 | 44350 | 44350 | 0 |
| 265 | 20231215 | 152700 | 9277695750 | 44350 | 44350 | 44350 | 44350 | 0 |
| 266 | 20231215 | 152600 | 9277695750 | 44350 | 44350 | 44350 | 44350 | 0 |
| 267 | 20231215 | 152500 | 9277695750 | 44350 | 44350 | 44350 | 44350 | 0 |
| 268 | 20231215 | 152400 | 9277695750 | 44350 | 44350 | 44350 | 44350 | 0 |
| 269 | 20231215 | 152300 | 9277695750 | 44350 | 44350 | 44350 | 44350 | 0 |
| 270 | 20231215 | 152200 | 9277695750 | 44350 | 44350 | 44350 | 44350 | 0 |
| 271 | 20231215 | 152100 | 9277695750 | 44350 | 44350 | 44350 | 44350 | 0 |
| 272 | 20231215 | 152000 | 9277695750 | 44350 | 44350 | 44350 | 44350 | 0 |
| 273 | 20231215 | 151900 | 9277695750 | 44350 | 44300 | 44350 | 44300 | 719 |
| 274 | 20231215 | 151800 | 9245809300 | 44350 | 44300 | 44350 | 44300 | 151 |
| 275 | 20231215 | 151700 | 9239119050 | 44350 | 44350 | 44350 | 44300 | 76 |
| 276 | 20231215 | 151600 | 9235749300 | 44350 | 44300 | 44350 | 44250 | 1539 |
| 277 | 20231215 | 151500 | 9167567750 | 44300 | 44300 | 44300 | 44250 | 471 |
| 278 | 20231215 | 151400 | 9146724850 | 44300 | 44300 | 44300 | 44250 | 89 |
| 279 | 20231215 | 151300 | 9142782650 | 44250 | 44300 | 44300 | 44250 | 316 |
| 280 | 20231215 | 151200 | 9128787650 | 44350 | 44300 | 44350 | 44300 | 340 |
| 281 | 20231215 | 151100 | 9113724150 | 44300 | 44300 | 44300 | 44300 | 30 |
| 282 | 20231215 | 151000 | 9112395150 | 44300 | 44300 | 44300 | 44300 | 4 |
| 283 | 20231215 | 150900 | 9112217950 | 44350 | 44350 | 44400 | 44300 | 387 |
| 284 | 20231215 | 150800 | 9095052100 | 44300 | 44300 | 44300 | 44250 | 283 |
| 285 | 20231215 | 150700 | 9082518400 | 44300 | 44350 | 44350 | 44300 | 478 |
| 286 | 20231215 | 150600 | 9061341300 | 44350 | 44300 | 44350 | 44300 | 220 |
| 287 | 20231215 | 150500 | 9051585050 | 44350 | 44350 | 44350 | 44350 | 717 |
| 288 | 20231215 | 150400 | 9019786100 | 44350 | 44350 | 44350 | 44350 | 295 |
| 289 | 20231215 | 150300 | 9006702850 | 44250 | 44350 | 44400 | 44250 | 618 |
| 290 | 20231215 | 150200 | 8979328700 | 44300 | 44350 | 44350 | 44300 | 52 |
| 291 | 20231215 | 150100 | 8977023750 | 44350 | 44400 | 44400 | 44350 | 148 |
| 292 | 20231215 | 150000 | 8970457650 | 44400 | 44400 | 44450 | 44350 | 188 |
| 293 | 20231215 | 145900 | 8962109400 | 44400 | 44350 | 44450 | 44350 | 713 |
| 294 | 20231215 | 145800 | 8930450250 | 44400 | 44400 | 44400 | 44350 | 447 |
| 295 | 20231215 | 145700 | 8910603900 | 44400 | 44350 | 44400 | 44250 | 482 |
| 296 | 20231215 | 145600 | 8889231250 | 44350 | 44300 | 44350 | 44300 | 212 |
| 297 | 20231215 | 145500 | 8879839550 | 44350 | 44300 | 44350 | 44300 | 126 |
| 298 | 20231215 | 145400 | 8874257050 | 44300 | 44300 | 44350 | 44300 | 182 |
| 299 | 20231215 | 145300 | 8866192450 | 44300 | 44300 | 44350 | 44300 | 242 |
| 300 | 20231215 | 145200 | 8855471050 | 44300 | 44300 | 44350 | 44300 | 174 |
| 301 | 20231215 | 145100 | 8847758050 | 44300 | 44250 | 44300 | 44250 | 366 |
| 302 | 20231215 | 145000 | 8831552200 | 44150 | 44200 | 44200 | 44150 | 77 |
| 303 | 20231215 | 144900 | 8828150150 | 44200 | 44250 | 44250 | 44200 | 130 |
| 304 | 20231215 | 144800 | 8822403400 | 44200 | 44200 | 44300 | 44150 | 385 |
| 305 | 20231215 | 144700 | 8805379950 | 44200 | 44250 | 44250 | 44200 | 1132 |
| 306 | 20231215 | 144600 | 8755339950 | 44200 | 44250 | 44250 | 44200 | 128 |
| 307 | 20231215 | 144500 | 8749676250 | 44250 | 44250 | 44300 | 44250 | 577 |
| 308 | 20231215 | 144400 | 8724137700 | 44250 | 44250 | 44300 | 44250 | 224 |
| 309 | 20231215 | 144300 | 8714224300 | 44250 | 44300 | 44300 | 44250 | 50 |
| 310 | 20231215 | 144200 | 8712011550 | 44300 | 44300 | 44300 | 44250 | 176 |
| 311 | 20231215 | 144100 | 8704214950 | 44250 | 44250 | 44300 | 44250 | 258 |
| 312 | 20231215 | 144000 | 8692798300 | 44300 | 44250 | 44300 | 44250 | 38 |
| 313 | 20231215 | 143900 | 8691115800 | 44250 | 44250 | 44400 | 44250 | 605 |
| 314 | 20231215 | 143800 | 8664307550 | 44250 | 44300 | 44350 | 44250 | 343 |
| 315 | 20231215 | 143700 | 8649111050 | 44350 | 44350 | 44350 | 44350 | 11 |
| 316 | 20231215 | 143600 | 8648623200 | 44350 | 44350 | 44450 | 44350 | 300 |
| 317 | 20231215 | 143500 | 8635309100 | 44300 | 44400 | 44400 | 44300 | 26 |
| 318 | 20231215 | 143400 | 8634156450 | 44400 | 44400 | 44450 | 44350 | 153 |
| 319 | 20231215 | 143300 | 8627363050 | 44400 | 44350 | 44400 | 44350 | 617 |
| 320 | 20231215 | 143200 | 8599985900 | 44350 | 44300 | 44350 | 44300 | 243 |
| 321 | 20231215 | 143100 | 8589219100 | 44300 | 44200 | 44300 | 44200 | 627 |
| 322 | 20231215 | 143000 | 8561467000 | 44250 | 44250 | 44250 | 44250 | 164 |
| 323 | 20231215 | 142900 | 8554210000 | 44250 | 44250 | 44250 | 44200 | 52 |
| 324 | 20231215 | 142800 | 8551910500 | 44250 | 44200 | 44250 | 44200 | 9 |
| 325 | 20231215 | 142700 | 8551512600 | 44200 | 44250 | 44250 | 44200 | 30 |
| 326 | 20231215 | 142600 | 8550186000 | 44250 | 44200 | 44250 | 44150 | 197 |
| 327 | 20231215 | 142500 | 8541474250 | 44250 | 44200 | 44250 | 44200 | 219 |
| 328 | 20231215 | 142400 | 8531786650 | 44250 | 44100 | 44250 | 44100 | 381 |
| 329 | 20231215 | 142300 | 8514949550 | 44150 | 44000 | 44150 | 44000 | 1101 |
| 330 | 20231215 | 142200 | 8466390350 | 44000 | 44100 | 44150 | 44000 | 172 |
| 331 | 20231215 | 142100 | 8458812800 | 44150 | 44150 | 44200 | 44100 | 860 |
| 332 | 20231215 | 142000 | 8420846550 | 44150 | 44150 | 44150 | 44150 | 78 |
| 333 | 20231215 | 141900 | 8417402850 | 44150 | 44150 | 44200 | 44150 | 222 |
| 334 | 20231215 | 141800 | 8407600750 | 44150 | 44150 | 44150 | 44150 | 544 |
| 335 | 20231215 | 141700 | 8383583150 | 44100 | 44050 | 44100 | 44050 | 286 |
| 336 | 20231215 | 141600 | 8370971650 | 44100 | 44050 | 44100 | 44050 | 69 |
| 337 | 20231215 | 141500 | 8367931450 | 44050 | 44000 | 44100 | 44000 | 181 |
| 338 | 20231215 | 141400 | 8359962450 | 44000 | 43950 | 44000 | 43950 | 149 |
| 339 | 20231215 | 141300 | 8353407700 | 43950 | 43950 | 43950 | 43900 | 149 |
| 340 | 20231215 | 141200 | 8346861400 | 43950 | 43900 | 44000 | 43900 | 147 |
| 341 | 20231215 | 141100 | 8340400850 | 43950 | 43900 | 43950 | 43900 | 65 |
| 342 | 20231215 | 141000 | 8337546850 | 43900 | 43900 | 44000 | 43900 | 429 |
| 343 | 20231215 | 140900 | 8318709500 | 43900 | 43950 | 44000 | 43900 | 543 |
| 344 | 20231215 | 140800 | 8294865950 | 43950 | 43950 | 43950 | 43950 | 56 |
| 345 | 20231215 | 140700 | 8292404750 | 43900 | 43950 | 43950 | 43900 | 226 |
| 346 | 20231215 | 140600 | 8282474400 | 43950 | 44000 | 44000 | 43950 | 223 |
| 347 | 20231215 | 140500 | 8272669650 | 43950 | 43950 | 43950 | 43950 | 59 |
| 348 | 20231215 | 140400 | 8270076600 | 43950 | 44000 | 44000 | 43950 | 271 |
| 349 | 20231215 | 140300 | 8258154450 | 43900 | 44000 | 44050 | 43900 | 352 |
| 350 | 20231215 | 140200 | 8242677100 | 44000 | 44050 | 44050 | 44000 | 397 |
| 351 | 20231215 | 140100 | 8225207450 | 44050 | 44150 | 44150 | 44050 | 304 |
| 352 | 20231215 | 140000 | 8211802250 | 44150 | 44150 | 44200 | 44100 | 188 |
| 353 | 20231215 | 135900 | 8203504100 | 44100 | 44150 | 44200 | 44100 | 700 |
| 354 | 20231215 | 135800 | 8172603000 | 44150 | 44150 | 44150 | 44150 | 54 |
| 355 | 20231215 | 135700 | 8170218900 | 44150 | 44200 | 44200 | 44150 | 198 |
| 356 | 20231215 | 135600 | 8161471300 | 44200 | 44100 | 44200 | 44100 | 187 |
| 357 | 20231215 | 135500 | 8153215450 | 44100 | 44150 | 44150 | 44100 | 176 |
| 358 | 20231215 | 135400 | 8145447700 | 44150 | 44150 | 44150 | 44100 | 434 |
| 359 | 20231215 | 135300 | 8126289300 | 44150 | 44100 | 44150 | 44100 | 22 |
| 360 | 20231215 | 135200 | 8125318350 | 44150 | 44100 | 44150 | 44100 | 11 |
| 361 | 20231215 | 135100 | 8124832950 | 44100 | 44000 | 44100 | 44000 | 849 |
| 362 | 20231215 | 135000 | 8087460950 | 43950 | 44000 | 44000 | 43950 | 18 |
| 363 | 20231215 | 134900 | 8086669800 | 44000 | 44000 | 44000 | 43950 | 91 |
| 364 | 20231215 | 134800 | 8082666750 | 44000 | 44000 | 44000 | 43950 | 87 |
| 365 | 20231215 | 134700 | 8078840250 | 44000 | 43950 | 44000 | 43950 | 31 |
| 366 | 20231215 | 134600 | 8077477750 | 43900 | 43950 | 43950 | 43900 | 242 |
| 367 | 20231215 | 134500 | 8066845850 | 43950 | 43900 | 44000 | 43900 | 113 |
| 368 | 20231215 | 134400 | 8061879300 | 43950 | 44000 | 44000 | 43950 | 442 |
| 369 | 20231215 | 134300 | 8042438250 | 44000 | 43950 | 44000 | 43950 | 7 |
| 370 | 20231215 | 134200 | 8042130350 | 43950 | 44000 | 44000 | 43950 | 159 |
| 371 | 20231215 | 134100 | 8035141050 | 43950 | 44000 | 44000 | 43950 | 159 |
| 372 | 20231215 | 134000 | 8028145150 | 44000 | 44000 | 44050 | 44000 | 138 |
| 373 | 20231215 | 133900 | 8022070050 | 44000 | 44000 | 44000 | 43950 | 808 |
| 374 | 20231215 | 133800 | 7986518300 | 44000 | 44000 | 44050 | 44000 | 195 |
| 375 | 20231215 | 133700 | 7977937600 | 44050 | 44000 | 44050 | 44000 | 30 |
| 376 | 20231215 | 133600 | 7976616150 | 44000 | 44050 | 44050 | 44000 | 20 |
| 377 | 20231215 | 133500 | 7975735400 | 44000 | 44000 | 44000 | 44000 | 32 |
| 378 | 20231215 | 133400 | 7974327400 | 44000 | 44000 | 44000 | 44000 | 58 |
| 379 | 20231215 | 133300 | 7971775400 | 44000 | 44000 | 44000 | 44000 | 32 |
| 380 | 20231215 | 133200 | 7970367400 | 44000 | 44000 | 44000 | 43950 | 303 |
| 381 | 20231215 | 133100 | 7957044400 | 43950 | 43950 | 43950 | 43950 | 24 |
| 382 | 20231215 | 133000 | 7955989600 | 43950 | 44000 | 44050 | 43950 | 233 |
| 383 | 20231215 | 132900 | 7945737450 | 44000 | 43950 | 44000 | 43950 | 460 |
| 384 | 20231215 | 132800 | 7925504750 | 44000 | 44000 | 44000 | 44000 | 3 |
| 385 | 20231215 | 132700 | 7925372750 | 44000 | 43950 | 44000 | 43950 | 38 |
| 386 | 20231215 | 132600 | 7923701700 | 43950 | 43950 | 43950 | 43950 | 508 |
| 387 | 20231215 | 132500 | 7901375100 | 43950 | 43950 | 44000 | 43950 | 289 |
| 388 | 20231215 | 132400 | 7888672850 | 43950 | 44000 | 44000 | 43950 | 73 |
| 389 | 20231215 | 132300 | 7885461700 | 44000 | 43950 | 44000 | 43950 | 18 |
| 390 | 20231215 | 132200 | 7884669750 | 43950 | 43850 | 43950 | 43850 | 594 |
| 391 | 20231215 | 132100 | 7858594800 | 43900 | 43850 | 43900 | 43850 | 156 |
| 392 | 20231215 | 132000 | 7851754150 | 43800 | 43800 | 43850 | 43800 | 1798 |
| 393 | 20231215 | 131900 | 7773001500 | 43850 | 43900 | 43900 | 43850 | 1099 |
| 394 | 20231215 | 131800 | 7724809500 | 43900 | 43900 | 43900 | 43900 | 21 |
| 395 | 20231215 | 131700 | 7723887600 | 43900 | 43900 | 43900 | 43850 | 122 |
| 396 | 20231215 | 131600 | 7718536500 | 43900 | 43950 | 43950 | 43900 | 250 |
| 397 | 20231215 | 131500 | 7707557050 | 43900 | 43900 | 43900 | 43900 | 778 |
| 398 | 20231215 | 131400 | 7673402850 | 43950 | 43950 | 43950 | 43950 | 125 |
| 399 | 20231215 | 131300 | 7667909100 | 43900 | 43950 | 43950 | 43900 | 40 |
| 400 | 20231215 | 131200 | 7666152150 | 43900 | 43900 | 43950 | 43900 | 84 |
| 401 | 20231215 | 131100 | 7662463750 | 43900 | 43900 | 43900 | 43900 | 2 |
| 402 | 20231215 | 131000 | 7662375950 | 43900 | 43900 | 43950 | 43900 | 643 |
| 403 | 20231215 | 130900 | 7634148100 | 43950 | 43950 | 43950 | 43900 | 36 |
| 404 | 20231215 | 130800 | 7632566800 | 43950 | 43950 | 43950 | 43950 | 116 |
| 405 | 20231215 | 130700 | 7627468600 | 43950 | 44000 | 44000 | 43950 | 406 |
| 406 | 20231215 | 130600 | 7609613600 | 44000 | 44000 | 44050 | 44000 | 225 |
| 407 | 20231215 | 130500 | 7599713550 | 44050 | 44050 | 44050 | 44050 | 8 |
| 408 | 20231215 | 130400 | 7599361150 | 44050 | 44100 | 44100 | 44050 | 393 |
| 409 | 20231215 | 130300 | 7582045900 | 44100 | 44100 | 44100 | 44100 | 21 |
| 410 | 20231215 | 130200 | 7581119800 | 44100 | 44100 | 44150 | 44100 | 83 |
| 411 | 20231215 | 130100 | 7577459250 | 44100 | 44100 | 44100 | 44100 | 61 |
| 412 | 20231215 | 130000 | 7574769150 | 44100 | 44100 | 44100 | 44100 | 62 |
| 413 | 20231215 | 125900 | 7572034950 | 44100 | 44100 | 44100 | 44100 | 58 |
| 414 | 20231215 | 125800 | 7569477150 | 44100 | 44050 | 44100 | 44050 | 27 |
| 415 | 20231215 | 125700 | 7568287300 | 44050 | 44000 | 44050 | 44000 | 494 |
| 416 | 20231215 | 125600 | 7546528650 | 44000 | 43950 | 44000 | 43950 | 130 |
| 417 | 20231215 | 125500 | 7540810150 | 43950 | 43950 | 43950 | 43950 | 20 |
| 418 | 20231215 | 125400 | 7539931150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 419 | 20231215 | 125300 | 7539931150 | 43950 | 43950 | 43950 | 43950 | 80 |
| 420 | 20231215 | 125200 | 7536415150 | 43900 | 43900 | 44000 | 43900 | 244 |
| 421 | 20231215 | 125100 | 7525702950 | 44000 | 44000 | 44000 | 44000 | 128 |
| 422 | 20231215 | 125000 | 7520070950 | 44000 | 43950 | 44000 | 43900 | 78 |
| 423 | 20231215 | 124900 | 7516639950 | 43950 | 43900 | 43950 | 43900 | 572 |
| 424 | 20231215 | 124800 | 7491529050 | 43850 | 43850 | 43850 | 43850 | 19 |
| 425 | 20231215 | 124700 | 7490695900 | 43850 | 43850 | 43850 | 43850 | 47 |
| 426 | 20231215 | 124600 | 7488634950 | 43850 | 43800 | 43850 | 43800 | 49 |
| 427 | 20231215 | 124500 | 7486488650 | 43800 | 43850 | 43850 | 43800 | 376 |
| 428 | 20231215 | 124400 | 7470003600 | 43800 | 43800 | 43800 | 43800 | 270 |
| 429 | 20231215 | 124300 | 7458177600 | 43800 | 43800 | 43800 | 43800 | 750 |
| 430 | 20231215 | 124200 | 7425327600 | 43850 | 43800 | 43900 | 43800 | 208 |
| 431 | 20231215 | 124100 | 7416212800 | 43750 | 43800 | 43800 | 43750 | 938 |
| 432 | 20231215 | 124000 | 7375173200 | 43800 | 43850 | 43900 | 43750 | 5331 |
| 433 | 20231215 | 123900 | 7141571100 | 43900 | 43950 | 43950 | 43850 | 3390 |
| 434 | 20231215 | 123800 | 6992705750 | 43950 | 44000 | 44000 | 43950 | 5622 |
| 435 | 20231215 | 123700 | 6745462800 | 44000 | 44000 | 44050 | 44000 | 313 |
| 436 | 20231215 | 123600 | 6731684450 | 44000 | 44000 | 44000 | 44000 | 59 |
| 437 | 20231215 | 123500 | 6729088450 | 44000 | 44050 | 44050 | 44000 | 697 |
| 438 | 20231215 | 123400 | 6698419550 | 44050 | 44000 | 44050 | 44000 | 326 |
| 439 | 20231215 | 123300 | 6684074350 | 44050 | 44050 | 44050 | 44050 | 19 |
| 440 | 20231215 | 123200 | 6683237400 | 44050 | 44050 | 44050 | 44000 | 80 |
| 441 | 20231215 | 123100 | 6679715200 | 44000 | 44000 | 44000 | 44000 | 4 |
| 442 | 20231215 | 123000 | 6679539200 | 44000 | 44050 | 44050 | 44000 | 138 |
| 443 | 20231215 | 122900 | 6673461100 | 44050 | 44050 | 44050 | 44000 | 29 |
| 444 | 20231215 | 122800 | 6672183900 | 44000 | 44000 | 44050 | 44000 | 603 |
| 445 | 20231215 | 122700 | 6645651350 | 44000 | 44050 | 44050 | 44000 | 3119 |
| 446 | 20231215 | 122600 | 6508396800 | 44050 | 44000 | 44050 | 44000 | 11 |
| 447 | 20231215 | 122500 | 6507912400 | 44050 | 44050 | 44100 | 44050 | 370 |
| 448 | 20231215 | 122400 | 6491611300 | 44050 | 44050 | 44050 | 44050 | 70 |
| 449 | 20231215 | 122300 | 6488527800 | 44050 | 44050 | 44050 | 44050 | 67 |
| 450 | 20231215 | 122200 | 6485576450 | 44050 | 44050 | 44050 | 44000 | 856 |
| 451 | 20231215 | 122100 | 6447869800 | 44050 | 44100 | 44100 | 44050 | 2927 |
| 452 | 20231215 | 122000 | 6318934700 | 44100 | 44100 | 44100 | 44100 | 51 |
| 453 | 20231215 | 121900 | 6316685600 | 44100 | 44050 | 44100 | 44050 | 293 |
| 454 | 20231215 | 121800 | 6303766000 | 44050 | 44050 | 44100 | 44050 | 43 |
| 455 | 20231215 | 121700 | 6301871800 | 44100 | 44100 | 44100 | 44100 | 5 |
| 456 | 20231215 | 121600 | 6301651300 | 44100 | 44100 | 44100 | 44100 | 311 |
| 457 | 20231215 | 121500 | 6287936200 | 44150 | 44150 | 44150 | 44150 | 17 |
| 458 | 20231215 | 121400 | 6287185650 | 44150 | 44150 | 44150 | 44150 | 303 |
| 459 | 20231215 | 121300 | 6273808200 | 44150 | 44100 | 44150 | 44100 | 34 |
| 460 | 20231215 | 121200 | 6272308500 | 44100 | 44150 | 44150 | 44100 | 398 |
| 461 | 20231215 | 121100 | 6254756450 | 44150 | 44150 | 44150 | 44150 | 58 |
| 462 | 20231215 | 121000 | 6252195750 | 44150 | 44150 | 44150 | 44150 | 241 |
| 463 | 20231215 | 120900 | 6241555600 | 44150 | 44200 | 44200 | 44150 | 200 |
| 464 | 20231215 | 120800 | 6232725550 | 44150 | 44150 | 44150 | 44150 | 118 |
| 465 | 20231215 | 120700 | 6227515850 | 44150 | 44150 | 44200 | 44150 | 142 |
| 466 | 20231215 | 120600 | 6221241550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 467 | 20231215 | 120500 | 6221241550 | 44150 | 44200 | 44200 | 44150 | 75 |
| 468 | 20231215 | 120400 | 6217929200 | 44200 | 44150 | 44200 | 44150 | 49 |
| 469 | 20231215 | 120300 | 6215765600 | 44200 | 44150 | 44200 | 44150 | 20 |
| 470 | 20231215 | 120200 | 6214882550 | 44150 | 44200 | 44200 | 44150 | 27 |
| 471 | 20231215 | 120100 | 6213690250 | 44200 | 44200 | 44200 | 44200 | 25 |
| 472 | 20231215 | 120000 | 6212585250 | 44200 | 44100 | 44200 | 44100 | 119 |
| 473 | 20231215 | 115900 | 6207327350 | 44100 | 44200 | 44200 | 44100 | 1056 |
| 474 | 20231215 | 115800 | 6160724000 | 44150 | 44150 | 44150 | 44150 | 39 |
| 475 | 20231215 | 115700 | 6159002150 | 44150 | 44200 | 44200 | 44150 | 27 |
| 476 | 20231215 | 115600 | 6157809600 | 44200 | 44200 | 44200 | 44200 | 14 |
| 477 | 20231215 | 115500 | 6157190800 | 44150 | 44150 | 44150 | 44150 | 49 |
| 478 | 20231215 | 115400 | 6155027450 | 44200 | 44200 | 44200 | 44200 | 61 |
| 479 | 20231215 | 115300 | 6152331250 | 44200 | 44200 | 44200 | 44200 | 58 |
| 480 | 20231215 | 115200 | 6149767650 | 44200 | 44200 | 44200 | 44150 | 99 |
| 481 | 20231215 | 115100 | 6145393000 | 44150 | 44150 | 44150 | 44150 | 66 |
| 482 | 20231215 | 115000 | 6142479100 | 44150 | 44150 | 44150 | 44150 | 5 |
| 483 | 20231215 | 114900 | 6142258350 | 44200 | 44200 | 44200 | 44200 | 13 |
| 484 | 20231215 | 114800 | 6141683750 | 44200 | 44150 | 44200 | 44150 | 40 |
| 485 | 20231215 | 114700 | 6139916700 | 44150 | 44150 | 44150 | 44100 | 42 |
| 486 | 20231215 | 114600 | 6138063200 | 44150 | 44150 | 44150 | 44150 | 7 |
| 487 | 20231215 | 114500 | 6137754150 | 44150 | 44100 | 44150 | 44100 | 36 |
| 488 | 20231215 | 114400 | 6136164900 | 44100 | 44150 | 44150 | 44100 | 22 |
| 489 | 20231215 | 114300 | 6135194200 | 44150 | 44100 | 44150 | 44100 | 28 |
| 490 | 20231215 | 114200 | 6133958900 | 44100 | 44150 | 44150 | 44100 | 27 |
| 491 | 20231215 | 114100 | 6132767350 | 44100 | 44100 | 44150 | 44100 | 670 |
| 492 | 20231215 | 114000 | 6103220100 | 44100 | 44100 | 44100 | 44100 | 36 |
| 493 | 20231215 | 113900 | 6101632500 | 44100 | 44250 | 44250 | 44100 | 2078 |
| 494 | 20231215 | 113800 | 6009810550 | 44300 | 44250 | 44300 | 44250 | 6 |
| 495 | 20231215 | 113700 | 6009545000 | 44300 | 44300 | 44300 | 44300 | 27 |
| 496 | 20231215 | 113600 | 6008348900 | 44200 | 44250 | 44250 | 44200 | 43 |
| 497 | 20231215 | 113500 | 6006447200 | 44250 | 44250 | 44250 | 44250 | 59 |
| 498 | 20231215 | 113400 | 6003836450 | 44250 | 44250 | 44250 | 44200 | 17 |
| 499 | 20231215 | 113300 | 6003084450 | 44200 | 44250 | 44250 | 44200 | 13 |
| 500 | 20231215 | 113200 | 6002509500 | 44250 | 44200 | 44250 | 44200 | 11 |
| 501 | 20231215 | 113100 | 6002022850 | 44200 | 44200 | 44200 | 44150 | 58 |
| 502 | 20231215 | 113000 | 5999459300 | 44200 | 44200 | 44200 | 44200 | 200 |
| 503 | 20231215 | 112900 | 5990619300 | 44200 | 44200 | 44200 | 44200 | 601 |
| 504 | 20231215 | 112800 | 5964055100 | 44200 | 44200 | 44200 | 44200 | 43 |
| 505 | 20231215 | 112700 | 5962154500 | 44200 | 44200 | 44200 | 44200 | 66 |
| 506 | 20231215 | 112600 | 5959237300 | 44200 | 44250 | 44250 | 44200 | 309 |
| 507 | 20231215 | 112500 | 5945579150 | 44250 | 44350 | 44350 | 44250 | 407 |
| 508 | 20231215 | 112400 | 5927563300 | 44350 | 44300 | 44350 | 44300 | 3 |
| 509 | 20231215 | 112300 | 5927430300 | 44300 | 44300 | 44300 | 44300 | 27 |
| 510 | 20231215 | 112200 | 5926234200 | 44300 | 44250 | 44300 | 44250 | 61 |
| 511 | 20231215 | 112100 | 5923534050 | 44250 | 44300 | 44300 | 44250 | 22 |
| 512 | 20231215 | 112000 | 5922560300 | 44300 | 44250 | 44350 | 44250 | 541 |
| 513 | 20231215 | 111900 | 5898594350 | 44250 | 44350 | 44350 | 44250 | 143 |
| 514 | 20231215 | 111800 | 5892259550 | 44350 | 44350 | 44350 | 44350 | 149 |
| 515 | 20231215 | 111700 | 5885651400 | 44350 | 44450 | 44450 | 44350 | 584 |
| 516 | 20231215 | 111600 | 5859721350 | 44450 | 44450 | 44450 | 44400 | 137 |
| 517 | 20231215 | 111500 | 5853632550 | 44400 | 44450 | 44500 | 44400 | 411 |
| 518 | 20231215 | 111400 | 5835360300 | 44450 | 44400 | 44450 | 44400 | 52 |
| 519 | 20231215 | 111300 | 5833051150 | 44400 | 44400 | 44450 | 44400 | 289 |
| 520 | 20231215 | 111200 | 5820213550 | 44400 | 44400 | 44450 | 44400 | 540 |
| 521 | 20231215 | 111100 | 5796230150 | 44400 | 44350 | 44400 | 44350 | 955 |
| 522 | 20231215 | 111000 | 5753828950 | 44300 | 44350 | 44350 | 44300 | 322 |
| 523 | 20231215 | 110900 | 5739549300 | 44350 | 44350 | 44350 | 44350 | 14 |
| 524 | 20231215 | 110800 | 5738928400 | 44350 | 44350 | 44350 | 44350 | 64 |
| 525 | 20231215 | 110700 | 5736090000 | 44300 | 44350 | 44350 | 44300 | 11 |
| 526 | 20231215 | 110600 | 5735602650 | 44300 | 44300 | 44300 | 44300 | 216 |
| 527 | 20231215 | 110500 | 5726033850 | 44300 | 44350 | 44350 | 44300 | 144 |
| 528 | 20231215 | 110400 | 5719647950 | 44350 | 44300 | 44350 | 44300 | 288 |
| 529 | 20231215 | 110300 | 5706875650 | 44350 | 44350 | 44350 | 44350 | 76 |
| 530 | 20231215 | 110200 | 5703505050 | 44300 | 44300 | 44300 | 44300 | 284 |
| 531 | 20231215 | 110100 | 5690923850 | 44300 | 44200 | 44300 | 44200 | 895 |
| 532 | 20231215 | 110000 | 5651357100 | 44150 | 44150 | 44150 | 44150 | 192 |
| 533 | 20231215 | 105900 | 5642880300 | 44100 | 44100 | 44100 | 44050 | 693 |
| 534 | 20231215 | 105800 | 5612335200 | 44100 | 44150 | 44150 | 44100 | 169 |
| 535 | 20231215 | 105700 | 5604882150 | 44100 | 44150 | 44150 | 44050 | 258 |
| 536 | 20231215 | 105600 | 5593514250 | 44100 | 44100 | 44100 | 44100 | 34 |
| 537 | 20231215 | 105500 | 5592014850 | 44100 | 44100 | 44100 | 44100 | 196 |
| 538 | 20231215 | 105400 | 5583371250 | 44150 | 44100 | 44150 | 44100 | 291 |
| 539 | 20231215 | 105300 | 5570538100 | 44100 | 44150 | 44200 | 44100 | 709 |
| 540 | 20231215 | 105200 | 5539255100 | 44200 | 44200 | 44200 | 44200 | 22 |
| 541 | 20231215 | 105100 | 5538282700 | 44200 | 44200 | 44200 | 44150 | 37 |
| 542 | 20231215 | 105000 | 5536648450 | 44150 | 44250 | 44250 | 44150 | 194 |
| 543 | 20231215 | 104900 | 5528073550 | 44200 | 44300 | 44300 | 44200 | 201 |
| 544 | 20231215 | 104800 | 5519182950 | 44250 | 44250 | 44250 | 44250 | 7 |
| 545 | 20231215 | 104700 | 5518873200 | 44250 | 44250 | 44250 | 44250 | 255 |
| 546 | 20231215 | 104600 | 5507589450 | 44250 | 44250 | 44250 | 44250 | 39 |
| 547 | 20231215 | 104500 | 5505863700 | 44200 | 44150 | 44250 | 44150 | 593 |
| 548 | 20231215 | 104400 | 5479668000 | 44100 | 44100 | 44100 | 44100 | 143 |
| 549 | 20231215 | 104300 | 5473361700 | 44100 | 44150 | 44150 | 44100 | 353 |
| 550 | 20231215 | 104200 | 5457789250 | 44150 | 44100 | 44150 | 44100 | 50 |
| 551 | 20231215 | 104100 | 5455583950 | 44100 | 44000 | 44150 | 44000 | 523 |
| 552 | 20231215 | 104000 | 5432516300 | 44000 | 44000 | 44050 | 44000 | 909 |
| 553 | 20231215 | 103900 | 5392477050 | 44050 | 44050 | 44050 | 44000 | 435 |
| 554 | 20231215 | 103800 | 5373321050 | 44050 | 44100 | 44100 | 44050 | 710 |
| 555 | 20231215 | 103700 | 5342044700 | 44100 | 44150 | 44150 | 44100 | 4341 |
| 556 | 20231215 | 103600 | 5150601650 | 44150 | 44100 | 44150 | 44100 | 112 |
| 557 | 20231215 | 103500 | 5145659100 | 44100 | 44100 | 44100 | 44000 | 2525 |
| 558 | 20231215 | 103400 | 5034411650 | 44100 | 44100 | 44100 | 44100 | 215 |
| 559 | 20231215 | 103300 | 5024930150 | 44100 | 44100 | 44100 | 44050 | 263 |
| 560 | 20231215 | 103200 | 5013339000 | 44100 | 44150 | 44150 | 44050 | 2753 |
| 561 | 20231215 | 103100 | 4891994700 | 44100 | 44200 | 44200 | 44100 | 2655 |
| 562 | 20231215 | 103000 | 4774734050 | 44200 | 44250 | 44250 | 44200 | 420 |
| 563 | 20231215 | 102900 | 4756169900 | 44250 | 44300 | 44300 | 44250 | 156 |
| 564 | 20231215 | 102800 | 4749266750 | 44250 | 44300 | 44300 | 44250 | 693 |
| 565 | 20231215 | 102700 | 4718599000 | 44300 | 44300 | 44300 | 44300 | 159 |
| 566 | 20231215 | 102600 | 4711555300 | 44300 | 44300 | 44350 | 44300 | 146 |
| 567 | 20231215 | 102500 | 4705086250 | 44300 | 44300 | 44300 | 44300 | 23 |
| 568 | 20231215 | 102400 | 4704067350 | 44300 | 44400 | 44400 | 44300 | 875 |
| 569 | 20231215 | 102300 | 4665285600 | 44400 | 44400 | 44400 | 44400 | 14 |
| 570 | 20231215 | 102200 | 4664664000 | 44400 | 44400 | 44400 | 44400 | 78 |
| 571 | 20231215 | 102100 | 4661200800 | 44400 | 44350 | 44400 | 44350 | 158 |
| 572 | 20231215 | 102000 | 4654192650 | 44400 | 44350 | 44400 | 44350 | 65 |
| 573 | 20231215 | 101900 | 4651307650 | 44350 | 44350 | 44350 | 44300 | 409 |
| 574 | 20231215 | 101800 | 4633184900 | 44350 | 44350 | 44350 | 44350 | 23 |
| 575 | 20231215 | 101700 | 4632164850 | 44350 | 44350 | 44350 | 44300 | 48 |
| 576 | 20231215 | 101600 | 4630037300 | 44300 | 44250 | 44300 | 44250 | 268 |
| 577 | 20231215 | 101500 | 4618170900 | 44250 | 44250 | 44250 | 44250 | 242 |
| 578 | 20231215 | 101400 | 4607462400 | 44250 | 44250 | 44300 | 44250 | 220 |
| 579 | 20231215 | 101300 | 4597727300 | 44300 | 44300 | 44350 | 44300 | 308 |
| 580 | 20231215 | 101200 | 4584082750 | 44300 | 44300 | 44300 | 44250 | 1238 |
| 581 | 20231215 | 101100 | 4529279900 | 44300 | 44250 | 44300 | 44250 | 795 |
| 582 | 20231215 | 101000 | 4494100950 | 44250 | 44300 | 44300 | 44250 | 1282 |
| 583 | 20231215 | 100900 | 4437320550 | 44300 | 44400 | 44400 | 44300 | 409 |
| 584 | 20231215 | 100800 | 4419181400 | 44350 | 44350 | 44350 | 44300 | 798 |
| 585 | 20231215 | 100700 | 4383816700 | 44350 | 44400 | 44400 | 44300 | 938 |
| 586 | 20231215 | 100600 | 4342192500 | 44400 | 44450 | 44450 | 44400 | 410 |
| 587 | 20231215 | 100500 | 4323971300 | 44450 | 44500 | 44500 | 44450 | 145 |
| 588 | 20231215 | 100400 | 4317525750 | 44500 | 44400 | 44500 | 44400 | 91 |
| 589 | 20231215 | 100300 | 4313481600 | 44400 | 44450 | 44450 | 44400 | 435 |
| 590 | 20231215 | 100200 | 4294147450 | 44450 | 44550 | 44550 | 44450 | 46 |
| 591 | 20231215 | 100100 | 4292101650 | 44450 | 44450 | 44600 | 44400 | 381 |
| 592 | 20231215 | 100000 | 4275176000 | 44450 | 44400 | 44500 | 44400 | 472 |
| 593 | 20231215 | 095900 | 4254197050 | 44400 | 44450 | 44450 | 44400 | 1167 |
| 594 | 20231215 | 095800 | 4202378250 | 44450 | 44450 | 44450 | 44450 | 15 |
| 595 | 20231215 | 095700 | 4201711500 | 44450 | 44500 | 44500 | 44400 | 418 |
| 596 | 20231215 | 095600 | 4183132200 | 44500 | 44550 | 44550 | 44500 | 186 |
| 597 | 20231215 | 095500 | 4174848850 | 44550 | 44450 | 44600 | 44450 | 716 |
| 598 | 20231215 | 095400 | 4142977600 | 44450 | 44450 | 44450 | 44450 | 711 |
| 599 | 20231215 | 095300 | 4111373650 | 44500 | 44550 | 44550 | 44500 | 430 |
| 600 | 20231215 | 095200 | 4092237850 | 44600 | 44600 | 44600 | 44550 | 362 |
| 601 | 20231215 | 095100 | 4076109600 | 44600 | 44650 | 44650 | 44600 | 151 |
| 602 | 20231215 | 095000 | 4069372900 | 44600 | 44650 | 44700 | 44600 | 51 |
| 603 | 20231215 | 094900 | 4067096400 | 44600 | 44550 | 44650 | 44550 | 226 |
| 604 | 20231215 | 094800 | 4057011200 | 44600 | 44650 | 44650 | 44600 | 547 |
| 605 | 20231215 | 094700 | 4032610150 | 44650 | 44700 | 44700 | 44650 | 109 |
| 606 | 20231215 | 094600 | 4027743250 | 44700 | 44600 | 44700 | 44600 | 19 |
| 607 | 20231215 | 094500 | 4026894450 | 44600 | 44700 | 44700 | 44600 | 995 |
| 608 | 20231215 | 094400 | 3982492800 | 44650 | 44550 | 44700 | 44550 | 480 |
| 609 | 20231215 | 094300 | 3961077400 | 44600 | 44550 | 44600 | 44550 | 228 |
| 610 | 20231215 | 094200 | 3950918900 | 44550 | 44550 | 44600 | 44550 | 528 |
| 611 | 20231215 | 094100 | 3927396200 | 44550 | 44550 | 44550 | 44550 | 88 |
| 612 | 20231215 | 094000 | 3923475800 | 44550 | 44550 | 44550 | 44500 | 219 |
| 613 | 20231215 | 093900 | 3913727350 | 44600 | 44550 | 44600 | 44500 | 364 |
| 614 | 20231215 | 093800 | 3897518900 | 44550 | 44550 | 44550 | 44500 | 93 |
| 615 | 20231215 | 093700 | 3893376000 | 44550 | 44500 | 44550 | 44400 | 346 |
| 616 | 20231215 | 093600 | 3878002700 | 44500 | 44500 | 44550 | 44500 | 119 |
| 617 | 20231215 | 093500 | 3872705950 | 44500 | 44600 | 44600 | 44350 | 656 |
| 618 | 20231215 | 093400 | 3843537650 | 44600 | 44600 | 44650 | 44550 | 129 |
| 619 | 20231215 | 093300 | 3837789300 | 44550 | 44550 | 44550 | 44550 | 105 |
| 620 | 20231215 | 093200 | 3833111550 | 44500 | 44550 | 44650 | 44500 | 175 |
| 621 | 20231215 | 093100 | 3825314000 | 44500 | 44300 | 44500 | 44300 | 940 |
| 622 | 20231215 | 093000 | 3783593350 | 44350 | 44450 | 44450 | 44300 | 857 |
| 623 | 20231215 | 092900 | 3745578800 | 44450 | 44450 | 44450 | 44350 | 692 |
| 624 | 20231215 | 092800 | 3714847900 | 44450 | 44400 | 44500 | 44400 | 255 |
| 625 | 20231215 | 092700 | 3703518100 | 44400 | 44500 | 44500 | 44250 | 3561 |
| 626 | 20231215 | 092600 | 3545688500 | 44500 | 44450 | 44500 | 44450 | 206 |
| 627 | 20231215 | 092500 | 3536529800 | 44450 | 44450 | 44500 | 44400 | 260 |
| 628 | 20231215 | 092400 | 3524972050 | 44550 | 44500 | 44550 | 44450 | 940 |
| 629 | 20231215 | 092300 | 3483183550 | 44500 | 44500 | 44550 | 44450 | 1034 |
| 630 | 20231215 | 092200 | 3437164200 | 44500 | 44700 | 44700 | 44500 | 714 |
| 631 | 20231215 | 092100 | 3405354000 | 44700 | 44600 | 44800 | 44550 | 942 |
| 632 | 20231215 | 092000 | 3363275850 | 44600 | 44750 | 44750 | 44600 | 718 |
| 633 | 20231215 | 091900 | 3331198400 | 44750 | 44800 | 45000 | 44750 | 2195 |
| 634 | 20231215 | 091800 | 3232921500 | 44800 | 45050 | 45100 | 44800 | 1488 |
| 635 | 20231215 | 091700 | 3165940050 | 45050 | 44750 | 45100 | 44750 | 3254 |
| 636 | 20231215 | 091600 | 3019480850 | 44850 | 44650 | 44850 | 44650 | 952 |
| 637 | 20231215 | 091500 | 2976897050 | 44600 | 44300 | 44600 | 44200 | 2217 |
| 638 | 20231215 | 091400 | 2878430050 | 44250 | 44250 | 44350 | 44200 | 2666 |
| 639 | 20231215 | 091300 | 2760379150 | 44200 | 44200 | 44200 | 44000 | 4165 |
| 640 | 20231215 | 091200 | 2576867550 | 44200 | 44250 | 44300 | 44100 | 3904 |
| 641 | 20231215 | 091100 | 2404381500 | 44250 | 44500 | 44500 | 44250 | 5822 |
| 642 | 20231215 | 091000 | 2145990700 | 44550 | 44600 | 44600 | 44500 | 1930 |
| 643 | 20231215 | 090900 | 2060014900 | 44600 | 44700 | 44700 | 44600 | 1178 |
| 644 | 20231215 | 090800 | 2007422100 | 44700 | 44800 | 44800 | 44700 | 903 |
| 645 | 20231215 | 090700 | 1966993850 | 44800 | 44700 | 44900 | 44600 | 1108 |
| 646 | 20231215 | 090600 | 1917392350 | 44650 | 44800 | 44800 | 44500 | 4906 |
| 647 | 20231215 | 090500 | 1698423050 | 44800 | 44900 | 44900 | 44700 | 938 |
| 648 | 20231215 | 090400 | 1656404700 | 44900 | 44600 | 45250 | 44550 | 2920 |
| 649 | 20231215 | 090300 | 1525289800 | 44600 | 44700 | 44850 | 44450 | 6975 |
| 650 | 20231215 | 090200 | 1214332250 | 44700 | 44650 | 44950 | 44600 | 2498 |
| 651 | 20231215 | 090100 | 1102766300 | 44700 | 45200 | 45200 | 44650 | 3591 |
| 652 | 20231215 | 090000 | 941351450 | 45150 | 44900 | 45500 | 44900 | 19908 |