40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 211800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 4507 |
| 3 | 20231220 | 211700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 4 | 20231220 | 211600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 5 | 20231220 | 211500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 6 | 20231220 | 211400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 7 | 20231220 | 211300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 8 | 20231220 | 211200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 9 | 20231220 | 211100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 10 | 20231220 | 211000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 11 | 20231220 | 210900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 12 | 20231220 | 210800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 13 | 20231220 | 210700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 14 | 20231220 | 210600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 15 | 20231220 | 210500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 16 | 20231220 | 210400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 17 | 20231220 | 210300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 18 | 20231220 | 210200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 19 | 20231220 | 210100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 20 | 20231220 | 210000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 21 | 20231220 | 205900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 22 | 20231220 | 205800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 23 | 20231220 | 205700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 24 | 20231220 | 205600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 25 | 20231220 | 205500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 26 | 20231220 | 205400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 27 | 20231220 | 205300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 28 | 20231220 | 205200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 29 | 20231220 | 205100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 30 | 20231220 | 205000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 31 | 20231220 | 204900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 32 | 20231220 | 204800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 4507 |
| 33 | 20231220 | 204700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 34 | 20231220 | 204600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 35 | 20231220 | 204500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 36 | 20231220 | 204400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 37 | 20231220 | 204300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 38 | 20231220 | 204200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 39 | 20231220 | 204100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 40 | 20231220 | 204000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 41 | 20231220 | 203900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 42 | 20231220 | 203800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 43 | 20231220 | 203700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 44 | 20231220 | 203600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 45 | 20231220 | 203500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 46 | 20231220 | 203400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 47 | 20231220 | 203300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 48 | 20231220 | 203200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 49 | 20231220 | 203100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 50 | 20231220 | 203000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 51 | 20231220 | 202900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 52 | 20231220 | 202800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 53 | 20231220 | 202700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 54 | 20231220 | 202600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 55 | 20231220 | 202500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 56 | 20231220 | 202400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 57 | 20231220 | 202300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 58 | 20231220 | 202200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 59 | 20231220 | 202100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 60 | 20231220 | 202000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 61 | 20231220 | 201900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 62 | 20231220 | 201800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 4507 |
| 63 | 20231220 | 201700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 64 | 20231220 | 201600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 65 | 20231220 | 201500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 66 | 20231220 | 201400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 67 | 20231220 | 201300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 68 | 20231220 | 201200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 69 | 20231220 | 201100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 70 | 20231220 | 201000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 71 | 20231220 | 200900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 72 | 20231220 | 200800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 73 | 20231220 | 200700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 74 | 20231220 | 200600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 75 | 20231220 | 200500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 76 | 20231220 | 200400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 77 | 20231220 | 200300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 78 | 20231220 | 200200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 79 | 20231220 | 200100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 80 | 20231220 | 200000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 81 | 20231220 | 195900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 82 | 20231220 | 195800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 83 | 20231220 | 195700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 84 | 20231220 | 195600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 85 | 20231220 | 195500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 86 | 20231220 | 195400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 87 | 20231220 | 195300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 88 | 20231220 | 195200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 89 | 20231220 | 195100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 90 | 20231220 | 195000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 91 | 20231220 | 194900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 92 | 20231220 | 194800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 4507 |
| 93 | 20231220 | 194700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 94 | 20231220 | 194600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 95 | 20231220 | 194500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 96 | 20231220 | 194400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 97 | 20231220 | 194300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 98 | 20231220 | 194200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 99 | 20231220 | 194100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 100 | 20231220 | 194000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 101 | 20231220 | 193900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 102 | 20231220 | 193800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 103 | 20231220 | 193700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 104 | 20231220 | 193600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 105 | 20231220 | 193500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 106 | 20231220 | 193400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 107 | 20231220 | 193300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 108 | 20231220 | 193200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 109 | 20231220 | 193100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 110 | 20231220 | 193000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 111 | 20231220 | 192900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 112 | 20231220 | 192800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 113 | 20231220 | 192700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 114 | 20231220 | 192600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 115 | 20231220 | 192500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 116 | 20231220 | 192400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 117 | 20231220 | 192300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 118 | 20231220 | 192200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 119 | 20231220 | 192100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 120 | 20231220 | 192000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 121 | 20231220 | 191900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 122 | 20231220 | 191800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 4507 |
| 123 | 20231220 | 191700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 124 | 20231220 | 191600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 125 | 20231220 | 191500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 126 | 20231220 | 191400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 127 | 20231220 | 191300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 128 | 20231220 | 191200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 129 | 20231220 | 191100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 130 | 20231220 | 191000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 131 | 20231220 | 190900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 132 | 20231220 | 190800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 133 | 20231220 | 190700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 134 | 20231220 | 190600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 135 | 20231220 | 190500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 136 | 20231220 | 190400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 137 | 20231220 | 190300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 138 | 20231220 | 190200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 139 | 20231220 | 190100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 140 | 20231220 | 190000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 141 | 20231220 | 185900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 142 | 20231220 | 185800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 143 | 20231220 | 185700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 144 | 20231220 | 185600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 145 | 20231220 | 185500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 146 | 20231220 | 185400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 147 | 20231220 | 185300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 148 | 20231220 | 185200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 149 | 20231220 | 185100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 150 | 20231220 | 185000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 151 | 20231220 | 184900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 152 | 20231220 | 184800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 4507 |
| 153 | 20231220 | 184700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 154 | 20231220 | 184600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 155 | 20231220 | 184500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 156 | 20231220 | 184400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 157 | 20231220 | 184300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 158 | 20231220 | 184200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 159 | 20231220 | 184100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 160 | 20231220 | 184000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 161 | 20231220 | 183900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 162 | 20231220 | 183800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 163 | 20231220 | 183700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 164 | 20231220 | 183600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 165 | 20231220 | 183500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 166 | 20231220 | 183400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 167 | 20231220 | 183300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 168 | 20231220 | 183200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 169 | 20231220 | 183100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 170 | 20231220 | 183000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 171 | 20231220 | 182900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 172 | 20231220 | 182800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 173 | 20231220 | 182700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 174 | 20231220 | 182600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 175 | 20231220 | 182500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 176 | 20231220 | 182400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 177 | 20231220 | 182300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 178 | 20231220 | 182200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 179 | 20231220 | 182100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 180 | 20231220 | 182000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 181 | 20231220 | 181900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 182 | 20231220 | 181800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 4507 |
| 183 | 20231220 | 181700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 184 | 20231220 | 181600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 185 | 20231220 | 181500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 186 | 20231220 | 181400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 187 | 20231220 | 181300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 188 | 20231220 | 181200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 189 | 20231220 | 181100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 190 | 20231220 | 181000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 191 | 20231220 | 180900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 192 | 20231220 | 180800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 193 | 20231220 | 180700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 194 | 20231220 | 180600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 195 | 20231220 | 180500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 196 | 20231220 | 180400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 197 | 20231220 | 180300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 198 | 20231220 | 180200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 199 | 20231220 | 180100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 200 | 20231220 | 180000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 201 | 20231220 | 175900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 202 | 20231220 | 175800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 203 | 20231220 | 175700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 204 | 20231220 | 175600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 205 | 20231220 | 175500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 206 | 20231220 | 175400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 207 | 20231220 | 175300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 208 | 20231220 | 175200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 209 | 20231220 | 175100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 210 | 20231220 | 175000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 211 | 20231220 | 174900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 212 | 20231220 | 174800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 4507 |
| 213 | 20231220 | 174700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 214 | 20231220 | 174600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 215 | 20231220 | 174500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 216 | 20231220 | 174400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 217 | 20231220 | 174300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 218 | 20231220 | 174200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 219 | 20231220 | 174100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 220 | 20231220 | 174000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 221 | 20231220 | 173900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 222 | 20231220 | 173800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 223 | 20231220 | 173700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 224 | 20231220 | 173600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 225 | 20231220 | 173500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 226 | 20231220 | 173400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 227 | 20231220 | 173300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 228 | 20231220 | 173200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 229 | 20231220 | 173100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 230 | 20231220 | 173000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 231 | 20231220 | 172900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 232 | 20231220 | 172800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 233 | 20231220 | 172700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 234 | 20231220 | 172600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 235 | 20231220 | 172500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 236 | 20231220 | 172400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 237 | 20231220 | 172300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 238 | 20231220 | 172200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 239 | 20231220 | 172100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 240 | 20231220 | 172000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 241 | 20231220 | 171900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 242 | 20231220 | 171800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 4507 |
| 243 | 20231220 | 171700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 244 | 20231220 | 171600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 245 | 20231220 | 171500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 246 | 20231220 | 171400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 247 | 20231220 | 171300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 248 | 20231220 | 171200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 249 | 20231220 | 171100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 250 | 20231220 | 171000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 251 | 20231220 | 170900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 252 | 20231220 | 170800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 253 | 20231220 | 170700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 254 | 20231220 | 170600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 255 | 20231220 | 170500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 256 | 20231220 | 170400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 257 | 20231220 | 170300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 258 | 20231220 | 170200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 259 | 20231220 | 170100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 260 | 20231220 | 170000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 261 | 20231220 | 165900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 262 | 20231220 | 165800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 263 | 20231220 | 165700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 264 | 20231220 | 165600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 265 | 20231220 | 165500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 266 | 20231220 | 165400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 267 | 20231220 | 165300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 268 | 20231220 | 165200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 269 | 20231220 | 165100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 270 | 20231220 | 165000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 271 | 20231220 | 164900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 272 | 20231220 | 164800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 4507 |
| 273 | 20231220 | 164700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 274 | 20231220 | 164600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 275 | 20231220 | 164500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 276 | 20231220 | 164400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 277 | 20231220 | 164300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 278 | 20231220 | 164200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 279 | 20231220 | 164100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 280 | 20231220 | 164000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 281 | 20231220 | 163900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 282 | 20231220 | 163800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 283 | 20231220 | 163700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 284 | 20231220 | 163600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 285 | 20231220 | 163500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 286 | 20231220 | 163400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 287 | 20231220 | 163300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 288 | 20231220 | 163200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 289 | 20231220 | 163100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 290 | 20231220 | 163000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 291 | 20231220 | 162900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 292 | 20231220 | 162800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 293 | 20231220 | 162700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 294 | 20231220 | 162600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 295 | 20231220 | 162500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 296 | 20231220 | 162400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 297 | 20231220 | 162300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 298 | 20231220 | 162200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 299 | 20231220 | 162100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 300 | 20231220 | 162000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 301 | 20231220 | 161900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 302 | 20231220 | 161800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 4507 |
| 303 | 20231220 | 161700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 304 | 20231220 | 161600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 305 | 20231220 | 161500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 306 | 20231220 | 161400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 307 | 20231220 | 161300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 308 | 20231220 | 161200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 309 | 20231220 | 161100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 310 | 20231220 | 161000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 311 | 20231220 | 160900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 312 | 20231220 | 160800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 313 | 20231220 | 160700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 314 | 20231220 | 160600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 315 | 20231220 | 160500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 316 | 20231220 | 160400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 317 | 20231220 | 160300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 318 | 20231220 | 160200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 319 | 20231220 | 160100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 320 | 20231220 | 160000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 321 | 20231220 | 155900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 322 | 20231220 | 155800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 323 | 20231220 | 155700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 324 | 20231220 | 155600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 325 | 20231220 | 155500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 326 | 20231220 | 155400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 327 | 20231220 | 155300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 328 | 20231220 | 155200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 329 | 20231220 | 155100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 330 | 20231220 | 155000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 331 | 20231220 | 154900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 332 | 20231220 | 154800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 4507 |
| 333 | 20231220 | 154700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 334 | 20231220 | 154600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 335 | 20231220 | 154500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 336 | 20231220 | 154400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 337 | 20231220 | 154300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 338 | 20231220 | 154200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 339 | 20231220 | 154100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 340 | 20231220 | 154000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 341 | 20231220 | 153900 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 342 | 20231220 | 153800 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 343 | 20231220 | 153700 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 344 | 20231220 | 153600 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 345 | 20231220 | 153500 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 346 | 20231220 | 153400 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 347 | 20231220 | 153300 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 348 | 20231220 | 153200 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 349 | 20231220 | 153100 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 350 | 20231220 | 153000 | 10426926450 | 44800 | 44800 | 44800 | 44800 | 4507 |
| 351 | 20231220 | 152900 | 10225012850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 352 | 20231220 | 152800 | 10225012850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 353 | 20231220 | 152700 | 10225012850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 354 | 20231220 | 152600 | 10225012850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 355 | 20231220 | 152500 | 10225012850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 356 | 20231220 | 152400 | 10225012850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 357 | 20231220 | 152300 | 10225012850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 358 | 20231220 | 152200 | 10225012850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 359 | 20231220 | 152100 | 10225012850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 360 | 20231220 | 152000 | 10225012850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 361 | 20231220 | 151900 | 10225012850 | 44900 | 44800 | 44900 | 44750 | 1080 |
| 362 | 20231220 | 151800 | 10176629750 | 44850 | 44800 | 44850 | 44750 | 445 |
| 363 | 20231220 | 151700 | 10156695350 | 44800 | 44850 | 44850 | 44800 | 481 |
| 364 | 20231220 | 151600 | 10135141400 | 44850 | 44850 | 44850 | 44800 | 384 |
| 365 | 20231220 | 151500 | 10117931200 | 44850 | 44800 | 44850 | 44800 | 572 |
| 366 | 20231220 | 151400 | 10092286900 | 44850 | 44800 | 44850 | 44800 | 908 |
| 367 | 20231220 | 151300 | 10051571650 | 44800 | 44800 | 44850 | 44800 | 390 |
| 368 | 20231220 | 151200 | 10034090200 | 44800 | 44800 | 44850 | 44750 | 499 |
| 369 | 20231220 | 151100 | 10011743400 | 44800 | 44650 | 44800 | 44650 | 1015 |
| 370 | 20231220 | 151000 | 9966313500 | 44700 | 44700 | 44700 | 44650 | 485 |
| 371 | 20231220 | 150900 | 9944650800 | 44700 | 44700 | 44700 | 44600 | 152 |
| 372 | 20231220 | 150800 | 9937860500 | 44650 | 44600 | 44750 | 44600 | 215 |
| 373 | 20231220 | 150700 | 9928256750 | 44700 | 44650 | 44700 | 44600 | 733 |
| 374 | 20231220 | 150600 | 9895534650 | 44650 | 44550 | 44750 | 44550 | 635 |
| 375 | 20231220 | 150500 | 9867230300 | 44650 | 44650 | 44750 | 44550 | 3518 |
| 376 | 20231220 | 150400 | 9710330550 | 44650 | 44600 | 44650 | 44550 | 496 |
| 377 | 20231220 | 150300 | 9688213050 | 44600 | 44650 | 44650 | 44550 | 3210 |
| 378 | 20231220 | 150200 | 9545123650 | 44650 | 44600 | 44700 | 44600 | 564 |
| 379 | 20231220 | 150100 | 9519947350 | 44600 | 44600 | 44650 | 44600 | 303 |
| 380 | 20231220 | 150000 | 9506433500 | 44600 | 44650 | 44650 | 44600 | 334 |
| 381 | 20231220 | 145900 | 9491535650 | 44600 | 44650 | 44700 | 44600 | 419 |
| 382 | 20231220 | 145800 | 9472824550 | 44700 | 44650 | 44700 | 44650 | 429 |
| 383 | 20231220 | 145700 | 9453663400 | 44650 | 44700 | 44700 | 44650 | 649 |
| 384 | 20231220 | 145600 | 9424658100 | 44700 | 44650 | 44700 | 44650 | 332 |
| 385 | 20231220 | 145500 | 9409820800 | 44650 | 44550 | 44700 | 44550 | 667 |
| 386 | 20231220 | 145400 | 9380045850 | 44650 | 44600 | 44650 | 44550 | 727 |
| 387 | 20231220 | 145300 | 9347633000 | 44550 | 44600 | 44600 | 44550 | 568 |
| 388 | 20231220 | 145200 | 9322311000 | 44600 | 44600 | 44600 | 44550 | 677 |
| 389 | 20231220 | 145100 | 9292130300 | 44550 | 44600 | 44600 | 44550 | 311 |
| 390 | 20231220 | 145000 | 9278274100 | 44550 | 44600 | 44650 | 44550 | 667 |
| 391 | 20231220 | 144900 | 9248525450 | 44600 | 44600 | 44650 | 44600 | 828 |
| 392 | 20231220 | 144800 | 9211590000 | 44650 | 44600 | 44650 | 44600 | 929 |
| 393 | 20231220 | 144700 | 9170150800 | 44600 | 44650 | 44700 | 44600 | 1054 |
| 394 | 20231220 | 144600 | 9123092900 | 44650 | 44700 | 44700 | 44650 | 184 |
| 395 | 20231220 | 144500 | 9114875050 | 44650 | 44650 | 44700 | 44600 | 839 |
| 396 | 20231220 | 144400 | 9077409750 | 44600 | 44650 | 44700 | 44600 | 1442 |
| 397 | 20231220 | 144300 | 9013004550 | 44600 | 44600 | 44650 | 44550 | 2390 |
| 398 | 20231220 | 144200 | 8906476500 | 44600 | 44700 | 44700 | 44600 | 1466 |
| 399 | 20231220 | 144100 | 8841077700 | 44650 | 44700 | 44750 | 44600 | 2551 |
| 400 | 20231220 | 144000 | 8727133500 | 44700 | 44750 | 44750 | 44700 | 1100 |
| 401 | 20231220 | 143900 | 8677963050 | 44750 | 44750 | 44800 | 44750 | 682 |
| 402 | 20231220 | 143800 | 8647442050 | 44800 | 44750 | 44800 | 44750 | 755 |
| 403 | 20231220 | 143700 | 8613652400 | 44750 | 44800 | 44800 | 44750 | 917 |
| 404 | 20231220 | 143600 | 8572609250 | 44800 | 44800 | 44850 | 44800 | 1334 |
| 405 | 20231220 | 143500 | 8512845900 | 44800 | 44850 | 44850 | 44800 | 754 |
| 406 | 20231220 | 143400 | 8479065150 | 44850 | 44800 | 44850 | 44800 | 1340 |
| 407 | 20231220 | 143300 | 8419027300 | 44800 | 44850 | 44850 | 44800 | 1072 |
| 408 | 20231220 | 143200 | 8370961450 | 44850 | 44850 | 44850 | 44850 | 259 |
| 409 | 20231220 | 143100 | 8359345300 | 44850 | 44900 | 44950 | 44850 | 1225 |
| 410 | 20231220 | 143000 | 8304353250 | 44900 | 44900 | 44950 | 44900 | 1576 |
| 411 | 20231220 | 142900 | 8233590500 | 44900 | 44900 | 44950 | 44900 | 538 |
| 412 | 20231220 | 142800 | 8209431850 | 44900 | 44950 | 44950 | 44900 | 401 |
| 413 | 20231220 | 142700 | 8191426150 | 44900 | 44900 | 44950 | 44900 | 633 |
| 414 | 20231220 | 142600 | 8162991150 | 44950 | 44950 | 44950 | 44900 | 417 |
| 415 | 20231220 | 142500 | 8144258100 | 44950 | 44950 | 44950 | 44900 | 741 |
| 416 | 20231220 | 142400 | 8110984000 | 45000 | 44900 | 45000 | 44900 | 380 |
| 417 | 20231220 | 142300 | 8093915750 | 44900 | 45000 | 45000 | 44900 | 426 |
| 418 | 20231220 | 142200 | 8074770400 | 44950 | 44900 | 45000 | 44900 | 568 |
| 419 | 20231220 | 142100 | 8049241250 | 44900 | 44900 | 44950 | 44900 | 479 |
| 420 | 20231220 | 142000 | 8027733850 | 44900 | 44900 | 44950 | 44900 | 735 |
| 421 | 20231220 | 141900 | 7994721350 | 44950 | 44950 | 45000 | 44900 | 1574 |
| 422 | 20231220 | 141800 | 7923971400 | 45000 | 45000 | 45050 | 44950 | 1345 |
| 423 | 20231220 | 141700 | 7863455750 | 45050 | 45050 | 45050 | 45000 | 1817 |
| 424 | 20231220 | 141600 | 7781685200 | 45000 | 45000 | 45050 | 45000 | 409 |
| 425 | 20231220 | 141500 | 7763277200 | 45050 | 45000 | 45050 | 45000 | 129 |
| 426 | 20231220 | 141400 | 7757472000 | 45000 | 45050 | 45050 | 45000 | 2184 |
| 427 | 20231220 | 141300 | 7659174100 | 45050 | 45050 | 45100 | 45050 | 2639 |
| 428 | 20231220 | 141200 | 7540284100 | 45050 | 45050 | 45100 | 45050 | 394 |
| 429 | 20231220 | 141100 | 7522534150 | 45100 | 45100 | 45100 | 45050 | 226 |
| 430 | 20231220 | 141000 | 7512352100 | 45100 | 45150 | 45150 | 45050 | 1093 |
| 431 | 20231220 | 140900 | 7463057650 | 45100 | 45150 | 45150 | 45100 | 155 |
| 432 | 20231220 | 140800 | 7456065900 | 45150 | 45100 | 45200 | 45100 | 605 |
| 433 | 20231220 | 140700 | 7428777900 | 45150 | 45200 | 45200 | 45150 | 4487 |
| 434 | 20231220 | 140600 | 7226019900 | 45250 | 45250 | 45250 | 45200 | 249 |
| 435 | 20231220 | 140500 | 7214757450 | 45200 | 45250 | 45250 | 45200 | 71 |
| 436 | 20231220 | 140400 | 7211544950 | 45250 | 45250 | 45250 | 45250 | 317 |
| 437 | 20231220 | 140300 | 7197200700 | 45250 | 45300 | 45300 | 45250 | 232 |
| 438 | 20231220 | 140200 | 7186700200 | 45250 | 45250 | 45300 | 45250 | 73 |
| 439 | 20231220 | 140100 | 7183395550 | 45300 | 45250 | 45300 | 45250 | 33 |
| 440 | 20231220 | 140000 | 7181901250 | 45250 | 45250 | 45300 | 45200 | 130 |
| 441 | 20231220 | 135900 | 7176019450 | 45250 | 45250 | 45300 | 45200 | 247 |
| 442 | 20231220 | 135800 | 7164844250 | 45250 | 45250 | 45250 | 45250 | 38 |
| 443 | 20231220 | 135700 | 7163124750 | 45250 | 45250 | 45250 | 45200 | 25 |
| 444 | 20231220 | 135600 | 7161994600 | 45200 | 45250 | 45250 | 45200 | 175 |
| 445 | 20231220 | 135500 | 7154077250 | 45300 | 45300 | 45300 | 45250 | 144 |
| 446 | 20231220 | 135400 | 7147558650 | 45250 | 45300 | 45300 | 45250 | 157 |
| 447 | 20231220 | 135300 | 7140453000 | 45300 | 45250 | 45300 | 45250 | 25 |
| 448 | 20231220 | 135200 | 7139321500 | 45250 | 45250 | 45250 | 45200 | 224 |
| 449 | 20231220 | 135100 | 7129189550 | 45250 | 45250 | 45300 | 45250 | 239 |
| 450 | 20231220 | 135000 | 7118374550 | 45300 | 45300 | 45300 | 45250 | 266 |
| 451 | 20231220 | 134900 | 7106337750 | 45250 | 45300 | 45300 | 45250 | 8 |
| 452 | 20231220 | 134800 | 7105975650 | 45300 | 45250 | 45300 | 45250 | 430 |
| 453 | 20231220 | 134700 | 7086515600 | 45250 | 45250 | 45250 | 45250 | 107 |
| 454 | 20231220 | 134600 | 7081673850 | 45250 | 45200 | 45250 | 45200 | 196 |
| 455 | 20231220 | 134500 | 7072805150 | 45250 | 45250 | 45300 | 45250 | 353 |
| 456 | 20231220 | 134400 | 7056829400 | 45250 | 45250 | 45250 | 45250 | 141 |
| 457 | 20231220 | 134300 | 7050449150 | 45250 | 45250 | 45250 | 45250 | 47 |
| 458 | 20231220 | 134200 | 7048322400 | 45250 | 45200 | 45300 | 45200 | 260 |
| 459 | 20231220 | 134100 | 7036559250 | 45200 | 45250 | 45250 | 45200 | 213 |
| 460 | 20231220 | 134000 | 7026925550 | 45250 | 45250 | 45250 | 45200 | 313 |
| 461 | 20231220 | 133900 | 7012762600 | 45250 | 45250 | 45250 | 45250 | 38 |
| 462 | 20231220 | 133800 | 7011043100 | 45250 | 45250 | 45300 | 45250 | 164 |
| 463 | 20231220 | 133700 | 7003619600 | 45250 | 45250 | 45250 | 45250 | 6 |
| 464 | 20231220 | 133600 | 7003348100 | 45300 | 45250 | 45300 | 45250 | 185 |
| 465 | 20231220 | 133500 | 6994976450 | 45250 | 45250 | 45250 | 45250 | 5 |
| 466 | 20231220 | 133400 | 6994750200 | 45250 | 45250 | 45300 | 45250 | 482 |
| 467 | 20231220 | 133300 | 6972937200 | 45250 | 45300 | 45300 | 45250 | 28 |
| 468 | 20231220 | 133200 | 6971669900 | 45250 | 45250 | 45250 | 45250 | 315 |
| 469 | 20231220 | 133100 | 6957416150 | 45250 | 45250 | 45250 | 45200 | 186 |
| 470 | 20231220 | 133000 | 6948999900 | 45250 | 45250 | 45300 | 45200 | 166 |
| 471 | 20231220 | 132900 | 6941491200 | 45250 | 45250 | 45250 | 45250 | 33 |
| 472 | 20231220 | 132800 | 6939997950 | 45250 | 45200 | 45300 | 45200 | 396 |
| 473 | 20231220 | 132700 | 6922091950 | 45250 | 45250 | 45250 | 45200 | 120 |
| 474 | 20231220 | 132600 | 6916662300 | 45250 | 45250 | 45250 | 45250 | 299 |
| 475 | 20231220 | 132500 | 6903132550 | 45300 | 45250 | 45300 | 45250 | 117 |
| 476 | 20231220 | 132400 | 6897837700 | 45250 | 45300 | 45300 | 45200 | 172 |
| 477 | 20231220 | 132300 | 6890051100 | 45300 | 45250 | 45300 | 45250 | 217 |
| 478 | 20231220 | 132200 | 6880225300 | 45250 | 45250 | 45300 | 45250 | 75 |
| 479 | 20231220 | 132100 | 6876831500 | 45300 | 45250 | 45300 | 45200 | 89 |
| 480 | 20231220 | 132000 | 6872804700 | 45250 | 45200 | 45300 | 45200 | 274 |
| 481 | 20231220 | 131900 | 6860411900 | 45250 | 45250 | 45250 | 45200 | 398 |
| 482 | 20231220 | 131800 | 6842402650 | 45300 | 45250 | 45300 | 45250 | 44 |
| 483 | 20231220 | 131700 | 6840411350 | 45300 | 45250 | 45300 | 45250 | 162 |
| 484 | 20231220 | 131600 | 6833077350 | 45250 | 45300 | 45300 | 45250 | 343 |
| 485 | 20231220 | 131500 | 6817553000 | 45300 | 45300 | 45300 | 45300 | 237 |
| 486 | 20231220 | 131400 | 6806816900 | 45300 | 45250 | 45300 | 45200 | 833 |
| 487 | 20231220 | 131300 | 6769123700 | 45250 | 45250 | 45300 | 45250 | 346 |
| 488 | 20231220 | 131200 | 6753464200 | 45250 | 45250 | 45250 | 45200 | 481 |
| 489 | 20231220 | 131100 | 6731721700 | 45250 | 45200 | 45250 | 45200 | 283 |
| 490 | 20231220 | 131000 | 6718921400 | 45200 | 45250 | 45250 | 45200 | 179 |
| 491 | 20231220 | 130900 | 6710823350 | 45250 | 45250 | 45300 | 45200 | 118 |
| 492 | 20231220 | 130800 | 6705488100 | 45200 | 45200 | 45300 | 45200 | 168 |
| 493 | 20231220 | 130700 | 6697892950 | 45200 | 45300 | 45300 | 45200 | 479 |
| 494 | 20231220 | 130600 | 6676230950 | 45250 | 45250 | 45250 | 45200 | 205 |
| 495 | 20231220 | 130500 | 6666955550 | 45250 | 45300 | 45300 | 45250 | 103 |
| 496 | 20231220 | 130400 | 6662293700 | 45300 | 45250 | 45300 | 45250 | 101 |
| 497 | 20231220 | 130300 | 6657723200 | 45250 | 45250 | 45300 | 45250 | 117 |
| 498 | 20231220 | 130200 | 6652426450 | 45250 | 45250 | 45250 | 45250 | 398 |
| 499 | 20231220 | 130100 | 6634416950 | 45250 | 45300 | 45300 | 45250 | 172 |
| 500 | 20231220 | 130000 | 6626633900 | 45250 | 45250 | 45300 | 45250 | 206 |
| 501 | 20231220 | 125900 | 6617312350 | 45250 | 45250 | 45300 | 45250 | 284 |
| 502 | 20231220 | 125800 | 6604458850 | 45250 | 45250 | 45300 | 45250 | 369 |
| 503 | 20231220 | 125700 | 6587761350 | 45250 | 45250 | 45250 | 45250 | 22 |
| 504 | 20231220 | 125600 | 6586765850 | 45250 | 45250 | 45300 | 45250 | 574 |
| 505 | 20231220 | 125500 | 6560789850 | 45250 | 45300 | 45300 | 45250 | 271 |
| 506 | 20231220 | 125400 | 6548516550 | 45250 | 45250 | 45250 | 45250 | 23 |
| 507 | 20231220 | 125300 | 6547475800 | 45250 | 45250 | 45250 | 45250 | 76 |
| 508 | 20231220 | 125200 | 6544036800 | 45250 | 45200 | 45300 | 45200 | 437 |
| 509 | 20231220 | 125100 | 6524268500 | 45250 | 45250 | 45250 | 45200 | 374 |
| 510 | 20231220 | 125000 | 6507362650 | 45200 | 45250 | 45250 | 45200 | 131 |
| 511 | 20231220 | 124900 | 6501440400 | 45250 | 45200 | 45250 | 45200 | 259 |
| 512 | 20231220 | 124800 | 6489725750 | 45250 | 45250 | 45300 | 45200 | 1531 |
| 513 | 20231220 | 124700 | 6420452550 | 45300 | 45250 | 45300 | 45250 | 207 |
| 514 | 20231220 | 124600 | 6411085600 | 45250 | 45250 | 45300 | 45250 | 3032 |
| 515 | 20231220 | 124500 | 6273886900 | 45250 | 45300 | 45350 | 45250 | 2359 |
| 516 | 20231220 | 124400 | 6167008200 | 45300 | 45300 | 45350 | 45300 | 553 |
| 517 | 20231220 | 124300 | 6141954750 | 45400 | 45350 | 45400 | 45350 | 12 |
| 518 | 20231220 | 124200 | 6141410500 | 45400 | 45350 | 45400 | 45350 | 69 |
| 519 | 20231220 | 124100 | 6138281300 | 45300 | 45350 | 45350 | 45300 | 196 |
| 520 | 20231220 | 124000 | 6129401250 | 45350 | 45350 | 45350 | 45300 | 37 |
| 521 | 20231220 | 123900 | 6127723600 | 45350 | 45300 | 45400 | 45300 | 93 |
| 522 | 20231220 | 123800 | 6123510100 | 45300 | 45300 | 45400 | 45300 | 414 |
| 523 | 20231220 | 123700 | 6104749200 | 45300 | 45300 | 45400 | 45300 | 329 |
| 524 | 20231220 | 123600 | 6089844000 | 45350 | 45300 | 45400 | 45300 | 856 |
| 525 | 20231220 | 123500 | 6051059900 | 45300 | 45300 | 45350 | 45300 | 29 |
| 526 | 20231220 | 123400 | 6049745450 | 45350 | 45350 | 45350 | 45300 | 183 |
| 527 | 20231220 | 123300 | 6041452350 | 45400 | 45350 | 45400 | 45350 | 523 |
| 528 | 20231220 | 123200 | 6017734000 | 45350 | 45300 | 45350 | 45300 | 151 |
| 529 | 20231220 | 123100 | 6010891150 | 45350 | 45350 | 45400 | 45350 | 124 |
| 530 | 20231220 | 123000 | 6005267700 | 45350 | 45350 | 45350 | 45300 | 88 |
| 531 | 20231220 | 122900 | 6001277200 | 45350 | 45350 | 45400 | 45350 | 108 |
| 532 | 20231220 | 122800 | 5996379350 | 45350 | 45300 | 45350 | 45300 | 150 |
| 533 | 20231220 | 122700 | 5989582450 | 45350 | 45350 | 45400 | 45300 | 172 |
| 534 | 20231220 | 122600 | 5981783800 | 45400 | 45350 | 45400 | 45350 | 127 |
| 535 | 20231220 | 122500 | 5976018450 | 45400 | 45350 | 45400 | 45350 | 382 |
| 536 | 20231220 | 122400 | 5958684150 | 45350 | 45350 | 45400 | 45300 | 175 |
| 537 | 20231220 | 122300 | 5950749100 | 45400 | 45300 | 45400 | 45300 | 109 |
| 538 | 20231220 | 122200 | 5945810150 | 45400 | 45350 | 45400 | 45350 | 14 |
| 539 | 20231220 | 122100 | 5945175200 | 45350 | 45400 | 45400 | 45350 | 70 |
| 540 | 20231220 | 122000 | 5941999950 | 45450 | 45350 | 45450 | 45350 | 286 |
| 541 | 20231220 | 121900 | 5929024450 | 45350 | 45450 | 45450 | 45350 | 1000 |
| 542 | 20231220 | 121800 | 5883673050 | 45400 | 45400 | 45400 | 45400 | 135 |
| 543 | 20231220 | 121700 | 5877544050 | 45400 | 45400 | 45400 | 45350 | 237 |
| 544 | 20231220 | 121600 | 5866791200 | 45400 | 45350 | 45400 | 45350 | 184 |
| 545 | 20231220 | 121500 | 5858446200 | 45450 | 45400 | 45450 | 45400 | 67 |
| 546 | 20231220 | 121400 | 5855404350 | 45400 | 45450 | 45450 | 45400 | 23 |
| 547 | 20231220 | 121300 | 5854360100 | 45450 | 45400 | 45450 | 45350 | 77 |
| 548 | 20231220 | 121200 | 5850865400 | 45350 | 45350 | 45400 | 45350 | 172 |
| 549 | 20231220 | 121100 | 5843065150 | 45400 | 45350 | 45450 | 45350 | 36 |
| 550 | 20231220 | 121000 | 5841430950 | 45400 | 45400 | 45400 | 45400 | 129 |
| 551 | 20231220 | 120900 | 5835574350 | 45350 | 45400 | 45400 | 45350 | 130 |
| 552 | 20231220 | 120800 | 5829677400 | 45400 | 45400 | 45450 | 45400 | 540 |
| 553 | 20231220 | 120700 | 5805161150 | 45450 | 45450 | 45450 | 45450 | 3 |
| 554 | 20231220 | 120600 | 5805024800 | 45450 | 45500 | 45500 | 45450 | 69 |
| 555 | 20231220 | 120500 | 5801886150 | 45400 | 45450 | 45450 | 45400 | 152 |
| 556 | 20231220 | 120400 | 5794982050 | 45400 | 45400 | 45400 | 45400 | 96 |
| 557 | 20231220 | 120300 | 5790623650 | 45450 | 45450 | 45450 | 45450 | 60 |
| 558 | 20231220 | 120200 | 5787896650 | 45400 | 45400 | 45450 | 45400 | 117 |
| 559 | 20231220 | 120100 | 5782584800 | 45400 | 45350 | 45400 | 45350 | 118 |
| 560 | 20231220 | 120000 | 5777228100 | 45350 | 45350 | 45350 | 45350 | 99 |
| 561 | 20231220 | 115900 | 5772738450 | 45400 | 45400 | 45400 | 45350 | 61 |
| 562 | 20231220 | 115800 | 5769969350 | 45350 | 45350 | 45350 | 45350 | 100 |
| 563 | 20231220 | 115700 | 5765434350 | 45400 | 45400 | 45400 | 45350 | 97 |
| 564 | 20231220 | 115600 | 5761031600 | 45400 | 45350 | 45400 | 45300 | 347 |
| 565 | 20231220 | 115500 | 5745301250 | 45350 | 45300 | 45350 | 45300 | 81 |
| 566 | 20231220 | 115400 | 5741631900 | 45300 | 45350 | 45350 | 45300 | 1163 |
| 567 | 20231220 | 115300 | 5688933550 | 45300 | 45350 | 45400 | 45300 | 752 |
| 568 | 20231220 | 115200 | 5654864500 | 45350 | 45350 | 45350 | 45350 | 113 |
| 569 | 20231220 | 115100 | 5649739950 | 45350 | 45350 | 45350 | 45350 | 511 |
| 570 | 20231220 | 115000 | 5626566100 | 45400 | 45400 | 45400 | 45400 | 40 |
| 571 | 20231220 | 114900 | 5624750100 | 45350 | 45400 | 45400 | 45350 | 316 |
| 572 | 20231220 | 114800 | 5610416500 | 45350 | 45400 | 45400 | 45350 | 210 |
| 573 | 20231220 | 114700 | 5600891550 | 45400 | 45400 | 45400 | 45350 | 53 |
| 574 | 20231220 | 114600 | 5598485400 | 45400 | 45400 | 45450 | 45400 | 31 |
| 575 | 20231220 | 114500 | 5597077950 | 45400 | 45350 | 45400 | 45350 | 58 |
| 576 | 20231220 | 114400 | 5594445250 | 45350 | 45400 | 45450 | 45350 | 176 |
| 577 | 20231220 | 114300 | 5586454850 | 45400 | 45400 | 45400 | 45400 | 146 |
| 578 | 20231220 | 114200 | 5579826450 | 45400 | 45450 | 45450 | 45400 | 70 |
| 579 | 20231220 | 114100 | 5576645350 | 45450 | 45350 | 45450 | 45350 | 120 |
| 580 | 20231220 | 114000 | 5571199750 | 45450 | 45400 | 45450 | 45350 | 424 |
| 581 | 20231220 | 113900 | 5551954050 | 45450 | 45500 | 45500 | 45450 | 45 |
| 582 | 20231220 | 113800 | 5549908750 | 45450 | 45450 | 45500 | 45400 | 206 |
| 583 | 20231220 | 113700 | 5540546550 | 45500 | 45450 | 45500 | 45400 | 369 |
| 584 | 20231220 | 113600 | 5523779400 | 45450 | 45450 | 45450 | 45450 | 181 |
| 585 | 20231220 | 113500 | 5515552950 | 45500 | 45500 | 45500 | 45450 | 276 |
| 586 | 20231220 | 113400 | 5502995200 | 45500 | 45450 | 45500 | 45450 | 38 |
| 587 | 20231220 | 113300 | 5501266500 | 45450 | 45500 | 45500 | 45450 | 117 |
| 588 | 20231220 | 113200 | 5495947100 | 45500 | 45400 | 45500 | 45400 | 153 |
| 589 | 20231220 | 113100 | 5488995700 | 45450 | 45450 | 45450 | 45400 | 213 |
| 590 | 20231220 | 113000 | 5479315450 | 45450 | 45500 | 45500 | 45450 | 94 |
| 591 | 20231220 | 112900 | 5475042900 | 45500 | 45450 | 45500 | 45450 | 133 |
| 592 | 20231220 | 112800 | 5468996450 | 45400 | 45500 | 45500 | 45400 | 147 |
| 593 | 20231220 | 112700 | 5462317350 | 45500 | 45450 | 45500 | 45450 | 216 |
| 594 | 20231220 | 112600 | 5452499850 | 45450 | 45450 | 45550 | 45450 | 610 |
| 595 | 20231220 | 112500 | 5424751100 | 45500 | 45400 | 45500 | 45400 | 84 |
| 596 | 20231220 | 112400 | 5420933050 | 45400 | 45400 | 45400 | 45350 | 237 |
| 597 | 20231220 | 112300 | 5410177800 | 45350 | 45350 | 45400 | 45350 | 261 |
| 598 | 20231220 | 112200 | 5398340900 | 45350 | 45400 | 45400 | 45350 | 9 |
| 599 | 20231220 | 112100 | 5397932550 | 45400 | 45400 | 45400 | 45400 | 79 |
| 600 | 20231220 | 112000 | 5394345950 | 45400 | 45350 | 45400 | 45350 | 225 |
| 601 | 20231220 | 111900 | 5384140450 | 45400 | 45400 | 45400 | 45350 | 185 |
| 602 | 20231220 | 111800 | 5375741700 | 45400 | 45450 | 45450 | 45400 | 16 |
| 603 | 20231220 | 111700 | 5375015250 | 45450 | 45400 | 45450 | 45400 | 268 |
| 604 | 20231220 | 111600 | 5362840300 | 45350 | 45300 | 45350 | 45300 | 290 |
| 605 | 20231220 | 111500 | 5349700250 | 45300 | 45350 | 45350 | 45300 | 239 |
| 606 | 20231220 | 111400 | 5338872300 | 45350 | 45400 | 45400 | 45350 | 26 |
| 607 | 20231220 | 111300 | 5337692900 | 45350 | 45350 | 45400 | 45350 | 501 |
| 608 | 20231220 | 111200 | 5314955050 | 45300 | 45300 | 45350 | 45300 | 229 |
| 609 | 20231220 | 111100 | 5304578600 | 45350 | 45350 | 45400 | 45350 | 255 |
| 610 | 20231220 | 111000 | 5293003950 | 45350 | 45350 | 45400 | 45350 | 99 |
| 611 | 20231220 | 110900 | 5288511800 | 45350 | 45350 | 45350 | 45350 | 98 |
| 612 | 20231220 | 110800 | 5284067500 | 45300 | 45300 | 45350 | 45300 | 480 |
| 613 | 20231220 | 110700 | 5262318900 | 45300 | 45300 | 45300 | 45300 | 19 |
| 614 | 20231220 | 110600 | 5261458200 | 45350 | 45300 | 45350 | 45300 | 187 |
| 615 | 20231220 | 110500 | 5252984600 | 45300 | 45300 | 45300 | 45250 | 447 |
| 616 | 20231220 | 110400 | 5232739850 | 45300 | 45300 | 45350 | 45250 | 123 |
| 617 | 20231220 | 110300 | 5227168550 | 45300 | 45300 | 45300 | 45250 | 55 |
| 618 | 20231220 | 110200 | 5224677100 | 45300 | 45300 | 45300 | 45250 | 256 |
| 619 | 20231220 | 110100 | 5213087250 | 45300 | 45350 | 45350 | 45300 | 683 |
| 620 | 20231220 | 110000 | 5182143050 | 45300 | 45400 | 45400 | 45300 | 326 |
| 621 | 20231220 | 105900 | 5167370450 | 45300 | 45350 | 45350 | 45300 | 343 |
| 622 | 20231220 | 105800 | 5151826000 | 45350 | 45450 | 45450 | 45300 | 933 |
| 623 | 20231220 | 105700 | 5109539550 | 45450 | 45350 | 45450 | 45350 | 338 |
| 624 | 20231220 | 105600 | 5094206500 | 45300 | 45300 | 45300 | 45250 | 2427 |
| 625 | 20231220 | 105500 | 4984270700 | 45350 | 45350 | 45350 | 45350 | 44 |
| 626 | 20231220 | 105400 | 4982275300 | 45350 | 45350 | 45350 | 45300 | 209 |
| 627 | 20231220 | 105300 | 4972807000 | 45350 | 45300 | 45350 | 45300 | 80 |
| 628 | 20231220 | 105200 | 4969182450 | 45300 | 45300 | 45350 | 45300 | 575 |
| 629 | 20231220 | 105100 | 4943128200 | 45300 | 45350 | 45350 | 45300 | 585 |
| 630 | 20231220 | 105000 | 4916620350 | 45350 | 45400 | 45400 | 45350 | 330 |
| 631 | 20231220 | 104900 | 4901654200 | 45400 | 45400 | 45400 | 45350 | 160 |
| 632 | 20231220 | 104800 | 4894392950 | 45400 | 45500 | 45500 | 45400 | 187 |
| 633 | 20231220 | 104700 | 4885902800 | 45500 | 45500 | 45500 | 45400 | 193 |
| 634 | 20231220 | 104600 | 4877125650 | 45500 | 45550 | 45550 | 45500 | 214 |
| 635 | 20231220 | 104500 | 4867386850 | 45550 | 45450 | 45550 | 45450 | 115 |
| 636 | 20231220 | 104400 | 4862152100 | 45400 | 45500 | 45500 | 45400 | 281 |
| 637 | 20231220 | 104300 | 4849382900 | 45500 | 45450 | 45500 | 45400 | 304 |
| 638 | 20231220 | 104200 | 4835564400 | 45450 | 45450 | 45450 | 45400 | 403 |
| 639 | 20231220 | 104100 | 4817258950 | 45450 | 45500 | 45500 | 45450 | 7 |
| 640 | 20231220 | 104000 | 4816940750 | 45500 | 45450 | 45500 | 45400 | 433 |
| 641 | 20231220 | 103900 | 4797268900 | 45450 | 45350 | 45450 | 45350 | 267 |
| 642 | 20231220 | 103800 | 4785151050 | 45350 | 45350 | 45350 | 45300 | 141 |
| 643 | 20231220 | 103700 | 4778757950 | 45300 | 45300 | 45350 | 45250 | 224 |
| 644 | 20231220 | 103600 | 4768608250 | 45300 | 45300 | 45300 | 45250 | 599 |
| 645 | 20231220 | 103500 | 4741493250 | 45300 | 45350 | 45350 | 45300 | 1103 |
| 646 | 20231220 | 103400 | 4691524750 | 45300 | 45300 | 45350 | 45250 | 1192 |
| 647 | 20231220 | 103300 | 4637528600 | 45300 | 45350 | 45400 | 45300 | 955 |
| 648 | 20231220 | 103200 | 4594238150 | 45400 | 45350 | 45400 | 45350 | 478 |
| 649 | 20231220 | 103100 | 4572560600 | 45350 | 45400 | 45400 | 45350 | 166 |
| 650 | 20231220 | 103000 | 4565028700 | 45400 | 45450 | 45450 | 45350 | 489 |
| 651 | 20231220 | 102900 | 4542843850 | 45400 | 45400 | 45450 | 45350 | 163 |
| 652 | 20231220 | 102800 | 4535443500 | 45400 | 45400 | 45400 | 45350 | 514 |
| 653 | 20231220 | 102700 | 4512124000 | 45400 | 45400 | 45400 | 45300 | 827 |
| 654 | 20231220 | 102600 | 4474625850 | 45350 | 45350 | 45400 | 45350 | 674 |
| 655 | 20231220 | 102500 | 4444051250 | 45350 | 45500 | 45500 | 45350 | 1399 |
| 656 | 20231220 | 102400 | 4380511400 | 45500 | 45500 | 45550 | 45400 | 1365 |
| 657 | 20231220 | 102300 | 4318426500 | 45550 | 45550 | 45550 | 45500 | 885 |
| 658 | 20231220 | 102200 | 4278147200 | 45550 | 45700 | 45700 | 45550 | 2413 |
| 659 | 20231220 | 102100 | 4168110350 | 45700 | 45750 | 45850 | 45650 | 4723 |
| 660 | 20231220 | 102000 | 3952194700 | 45800 | 45750 | 45850 | 45750 | 144 |
| 661 | 20231220 | 101900 | 3945604250 | 45800 | 45800 | 45800 | 45750 | 297 |
| 662 | 20231220 | 101800 | 3932001900 | 45800 | 45800 | 45800 | 45800 | 127 |
| 663 | 20231220 | 101700 | 3926185300 | 45850 | 45850 | 46000 | 45800 | 438 |
| 664 | 20231220 | 101600 | 3906075450 | 45800 | 45800 | 45800 | 45800 | 146 |
| 665 | 20231220 | 101500 | 3899388650 | 45800 | 45800 | 45900 | 45750 | 2704 |
| 666 | 20231220 | 101400 | 3775524200 | 45800 | 45850 | 45850 | 45800 | 453 |
| 667 | 20231220 | 101300 | 3754764300 | 45800 | 45850 | 45850 | 45800 | 553 |
| 668 | 20231220 | 101200 | 3729409300 | 45850 | 45850 | 45850 | 45750 | 1299 |
| 669 | 20231220 | 101100 | 3669918100 | 45850 | 45850 | 45850 | 45850 | 494 |
| 670 | 20231220 | 101000 | 3647268200 | 45850 | 45800 | 45850 | 45800 | 83 |
| 671 | 20231220 | 100900 | 3643464300 | 45800 | 45800 | 45800 | 45800 | 197 |
| 672 | 20231220 | 100800 | 3634441700 | 45750 | 45850 | 45850 | 45750 | 580 |
| 673 | 20231220 | 100700 | 3607877500 | 45750 | 45800 | 45850 | 45750 | 281 |
| 674 | 20231220 | 100600 | 3595014500 | 45800 | 45850 | 45850 | 45750 | 67 |
| 675 | 20231220 | 100500 | 3591945850 | 45800 | 45900 | 45900 | 45800 | 1688 |
| 676 | 20231220 | 100400 | 3514632450 | 45850 | 45950 | 45950 | 45850 | 429 |
| 677 | 20231220 | 100300 | 3494956900 | 45950 | 45900 | 45950 | 45850 | 117 |
| 678 | 20231220 | 100200 | 3489584950 | 45900 | 45850 | 45900 | 45850 | 75 |
| 679 | 20231220 | 100100 | 3486144250 | 45900 | 45950 | 45950 | 45850 | 1029 |
| 680 | 20231220 | 100000 | 3438934350 | 45950 | 46050 | 46050 | 45900 | 279 |
| 681 | 20231220 | 095900 | 3426125250 | 46050 | 45950 | 46050 | 45900 | 161 |
| 682 | 20231220 | 095800 | 3418725200 | 45950 | 46100 | 46100 | 45900 | 209 |
| 683 | 20231220 | 095700 | 3409121700 | 46100 | 45950 | 46100 | 45900 | 533 |
| 684 | 20231220 | 095600 | 3384605000 | 45850 | 45950 | 45950 | 45850 | 596 |
| 685 | 20231220 | 095500 | 3357263000 | 45850 | 45950 | 45950 | 45850 | 831 |
| 686 | 20231220 | 095400 | 3319137500 | 46000 | 46050 | 46050 | 45950 | 844 |
| 687 | 20231220 | 095300 | 3280332700 | 46000 | 46000 | 46000 | 46000 | 62 |
| 688 | 20231220 | 095200 | 3277480700 | 46050 | 46100 | 46100 | 45950 | 1402 |
| 689 | 20231220 | 095100 | 3212986700 | 46000 | 46050 | 46100 | 46000 | 482 |
| 690 | 20231220 | 095000 | 3190787650 | 46050 | 46050 | 46100 | 46050 | 292 |
| 691 | 20231220 | 094900 | 3177339700 | 46050 | 46050 | 46100 | 46050 | 560 |
| 692 | 20231220 | 094800 | 3151548950 | 46050 | 46150 | 46150 | 46050 | 1225 |
| 693 | 20231220 | 094700 | 3095077800 | 46200 | 46200 | 46200 | 46150 | 282 |
| 694 | 20231220 | 094600 | 3082049450 | 46200 | 46300 | 46300 | 46200 | 178 |
| 695 | 20231220 | 094500 | 3073817750 | 46250 | 46250 | 46250 | 46200 | 478 |
| 696 | 20231220 | 094400 | 3051727050 | 46200 | 46200 | 46250 | 46200 | 403 |
| 697 | 20231220 | 094300 | 3033108400 | 46200 | 46250 | 46350 | 46200 | 575 |
| 698 | 20231220 | 094200 | 3006489600 | 46250 | 46350 | 46350 | 46250 | 840 |
| 699 | 20231220 | 094100 | 2967579450 | 46350 | 46400 | 46400 | 46350 | 1153 |
| 700 | 20231220 | 094000 | 2914107650 | 46400 | 46150 | 46400 | 46150 | 3857 |
| 701 | 20231220 | 093900 | 2735590850 | 46150 | 46150 | 46200 | 46150 | 154 |
| 702 | 20231220 | 093800 | 2728483600 | 46150 | 46200 | 46200 | 46150 | 194 |
| 703 | 20231220 | 093700 | 2719520850 | 46200 | 46100 | 46200 | 46100 | 361 |
| 704 | 20231220 | 093600 | 2702863450 | 46100 | 46100 | 46100 | 46050 | 800 |
| 705 | 20231220 | 093500 | 2665997000 | 46150 | 46400 | 46400 | 46150 | 1112 |
| 706 | 20231220 | 093400 | 2614545950 | 46400 | 46350 | 46400 | 46350 | 167 |
| 707 | 20231220 | 093300 | 2606800250 | 46350 | 46300 | 46400 | 46300 | 554 |
| 708 | 20231220 | 093200 | 2581127350 | 46300 | 46200 | 46350 | 46200 | 1341 |
| 709 | 20231220 | 093100 | 2519061700 | 46200 | 46200 | 46200 | 46150 | 360 |
| 710 | 20231220 | 093000 | 2502429750 | 46200 | 46200 | 46250 | 46200 | 206 |
| 711 | 20231220 | 092900 | 2492912500 | 46200 | 46250 | 46250 | 46200 | 419 |
| 712 | 20231220 | 092800 | 2473542600 | 46250 | 46250 | 46250 | 46200 | 537 |
| 713 | 20231220 | 092700 | 2448706600 | 46200 | 46200 | 46250 | 46200 | 275 |
| 714 | 20231220 | 092600 | 2435998750 | 46200 | 46200 | 46250 | 46150 | 743 |
| 715 | 20231220 | 092500 | 2401668900 | 46200 | 46100 | 46200 | 46100 | 612 |
| 716 | 20231220 | 092400 | 2373418500 | 46100 | 45950 | 46100 | 45800 | 3365 |
| 717 | 20231220 | 092300 | 2218905200 | 45950 | 45950 | 45950 | 45850 | 1338 |
| 718 | 20231220 | 092200 | 2157461050 | 45950 | 45950 | 45950 | 45900 | 143 |
| 719 | 20231220 | 092100 | 2150892700 | 45900 | 45900 | 45900 | 45850 | 528 |
| 720 | 20231220 | 092000 | 2126665200 | 45900 | 45900 | 45950 | 45900 | 236 |
| 721 | 20231220 | 091900 | 2115831650 | 45900 | 45900 | 45950 | 45850 | 431 |
| 722 | 20231220 | 091800 | 2096055400 | 45900 | 46000 | 46050 | 45900 | 261 |
| 723 | 20231220 | 091700 | 2084059600 | 46000 | 45900 | 46000 | 45900 | 413 |
| 724 | 20231220 | 091600 | 2065087100 | 45900 | 46000 | 46150 | 45900 | 1174 |
| 725 | 20231220 | 091500 | 2011107900 | 46200 | 45950 | 46200 | 45950 | 126 |
| 726 | 20231220 | 091400 | 2005297750 | 45950 | 46350 | 46350 | 45950 | 270 |
| 727 | 20231220 | 091300 | 1992834300 | 45600 | 46400 | 46500 | 45600 | 7740 |
| 728 | 20231220 | 091200 | 1635265000 | 46350 | 46300 | 46350 | 46300 | 1957 |
| 729 | 20231220 | 091100 | 1544581900 | 46300 | 46150 | 46300 | 46150 | 777 |
| 730 | 20231220 | 091000 | 1508631050 | 46150 | 46300 | 46350 | 46150 | 1987 |
| 731 | 20231220 | 090900 | 1416703500 | 46350 | 46400 | 46400 | 46300 | 1905 |
| 732 | 20231220 | 090800 | 1328433700 | 46400 | 46450 | 46500 | 46400 | 826 |
| 733 | 20231220 | 090700 | 1290067100 | 46450 | 46450 | 46450 | 46400 | 1056 |
| 734 | 20231220 | 090600 | 1241016550 | 46450 | 46450 | 46500 | 46400 | 542 |
| 735 | 20231220 | 090500 | 1215839200 | 46450 | 46450 | 46500 | 46400 | 1003 |
| 736 | 20231220 | 090400 | 1169236500 | 46450 | 46400 | 46650 | 46400 | 5318 |
| 737 | 20231220 | 090300 | 922014100 | 46450 | 46300 | 46450 | 46250 | 4167 |
| 738 | 20231220 | 090200 | 728753800 | 46300 | 46150 | 46400 | 46050 | 5120 |
| 739 | 20231220 | 090100 | 491600650 | 46000 | 45950 | 46150 | 45900 | 7193 |
| 740 | 20231220 | 090000 | 160832550 | 45950 | 45850 | 46000 | 45850 | 3502 |