36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 200500 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 11150 |
| 3 | 20231213 | 200400 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 4 | 20231213 | 200300 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 5 | 20231213 | 200200 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 6 | 20231213 | 200100 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 7 | 20231213 | 200000 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 8 | 20231213 | 195900 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 9 | 20231213 | 195800 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 10 | 20231213 | 195700 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 11 | 20231213 | 195600 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 12 | 20231213 | 195500 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 13 | 20231213 | 195400 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 14 | 20231213 | 195300 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 15 | 20231213 | 195200 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 16 | 20231213 | 195100 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 17 | 20231213 | 195000 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 18 | 20231213 | 194900 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 19 | 20231213 | 194800 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 20 | 20231213 | 194700 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 21 | 20231213 | 194600 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 22 | 20231213 | 194500 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 23 | 20231213 | 194400 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 24 | 20231213 | 194300 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 25 | 20231213 | 194200 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 26 | 20231213 | 194100 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 27 | 20231213 | 194000 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 28 | 20231213 | 193900 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 29 | 20231213 | 193800 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 30 | 20231213 | 193700 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 31 | 20231213 | 193600 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 32 | 20231213 | 193500 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 11150 |
| 33 | 20231213 | 193400 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 34 | 20231213 | 193300 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 35 | 20231213 | 193200 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 36 | 20231213 | 193100 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 37 | 20231213 | 193000 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 38 | 20231213 | 192900 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 39 | 20231213 | 192800 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 40 | 20231213 | 192700 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 41 | 20231213 | 192600 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 42 | 20231213 | 192500 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 43 | 20231213 | 192400 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 44 | 20231213 | 192300 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 45 | 20231213 | 192200 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 46 | 20231213 | 192100 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 47 | 20231213 | 192000 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 48 | 20231213 | 191900 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 49 | 20231213 | 191800 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 50 | 20231213 | 191700 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 51 | 20231213 | 191600 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 52 | 20231213 | 191500 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 53 | 20231213 | 191400 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 54 | 20231213 | 191300 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 55 | 20231213 | 191200 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 56 | 20231213 | 191100 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 57 | 20231213 | 191000 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 58 | 20231213 | 190900 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 59 | 20231213 | 190800 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 60 | 20231213 | 190700 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 61 | 20231213 | 190600 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 62 | 20231213 | 190500 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 11150 |
| 63 | 20231213 | 190400 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 64 | 20231213 | 190300 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 65 | 20231213 | 190200 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 66 | 20231213 | 190100 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 67 | 20231213 | 190000 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 68 | 20231213 | 185900 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 69 | 20231213 | 185800 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 70 | 20231213 | 185700 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 71 | 20231213 | 185600 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 72 | 20231213 | 185500 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 73 | 20231213 | 185400 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 74 | 20231213 | 185300 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 75 | 20231213 | 185200 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 76 | 20231213 | 185100 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 77 | 20231213 | 185000 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 78 | 20231213 | 184900 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 79 | 20231213 | 184800 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 80 | 20231213 | 184700 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 81 | 20231213 | 184600 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 82 | 20231213 | 184500 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 83 | 20231213 | 184400 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 84 | 20231213 | 184300 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 85 | 20231213 | 184200 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 86 | 20231213 | 184100 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 87 | 20231213 | 184000 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 88 | 20231213 | 183900 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 89 | 20231213 | 183800 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 90 | 20231213 | 183700 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 91 | 20231213 | 183600 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 92 | 20231213 | 183500 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 11150 |
| 93 | 20231213 | 183400 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 94 | 20231213 | 183300 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 95 | 20231213 | 183200 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 96 | 20231213 | 183100 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 97 | 20231213 | 183000 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 98 | 20231213 | 182900 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 99 | 20231213 | 182800 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 100 | 20231213 | 182700 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 101 | 20231213 | 182600 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 102 | 20231213 | 182500 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 103 | 20231213 | 182400 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 104 | 20231213 | 182300 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 105 | 20231213 | 182200 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 106 | 20231213 | 182100 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 107 | 20231213 | 182000 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 108 | 20231213 | 181900 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 109 | 20231213 | 181800 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 110 | 20231213 | 181700 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 111 | 20231213 | 181600 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 112 | 20231213 | 181500 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 113 | 20231213 | 181400 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 114 | 20231213 | 181300 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 115 | 20231213 | 181200 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 116 | 20231213 | 181100 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 117 | 20231213 | 181000 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 118 | 20231213 | 180900 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 119 | 20231213 | 180800 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 120 | 20231213 | 180700 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 121 | 20231213 | 180600 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 122 | 20231213 | 180500 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 11150 |
| 123 | 20231213 | 180400 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 124 | 20231213 | 180300 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 125 | 20231213 | 180200 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 126 | 20231213 | 180100 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 127 | 20231213 | 180000 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 128 | 20231213 | 175900 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 129 | 20231213 | 175800 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 130 | 20231213 | 175700 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 131 | 20231213 | 175600 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 132 | 20231213 | 175500 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 133 | 20231213 | 175400 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 134 | 20231213 | 175300 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 135 | 20231213 | 175200 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 136 | 20231213 | 175100 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 137 | 20231213 | 175000 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 138 | 20231213 | 174900 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 139 | 20231213 | 174800 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 140 | 20231213 | 174700 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 141 | 20231213 | 174600 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 142 | 20231213 | 174500 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 143 | 20231213 | 174400 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 144 | 20231213 | 174300 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 145 | 20231213 | 174200 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 146 | 20231213 | 174100 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 147 | 20231213 | 174000 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 148 | 20231213 | 173900 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 149 | 20231213 | 173800 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 150 | 20231213 | 173700 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 151 | 20231213 | 173600 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 152 | 20231213 | 173500 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 11150 |
| 153 | 20231213 | 173400 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 154 | 20231213 | 173300 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 155 | 20231213 | 173200 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 156 | 20231213 | 173100 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 157 | 20231213 | 173000 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 158 | 20231213 | 172900 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 159 | 20231213 | 172800 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 160 | 20231213 | 172700 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 161 | 20231213 | 172600 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 162 | 20231213 | 172500 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 163 | 20231213 | 172400 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 164 | 20231213 | 172300 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 165 | 20231213 | 172200 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 166 | 20231213 | 172100 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 167 | 20231213 | 172000 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 168 | 20231213 | 171900 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 169 | 20231213 | 171800 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 170 | 20231213 | 171700 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 171 | 20231213 | 171600 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 172 | 20231213 | 171500 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 173 | 20231213 | 171400 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 174 | 20231213 | 171300 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 175 | 20231213 | 171200 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 176 | 20231213 | 171100 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 177 | 20231213 | 171000 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 178 | 20231213 | 170900 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 179 | 20231213 | 170800 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 180 | 20231213 | 170700 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 181 | 20231213 | 170600 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 182 | 20231213 | 170500 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 11150 |
| 183 | 20231213 | 170400 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 184 | 20231213 | 170300 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 185 | 20231213 | 170200 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 186 | 20231213 | 170100 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 187 | 20231213 | 170000 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 188 | 20231213 | 165900 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 189 | 20231213 | 165800 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 190 | 20231213 | 165700 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 191 | 20231213 | 165600 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 192 | 20231213 | 165500 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 193 | 20231213 | 165400 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 194 | 20231213 | 165300 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 195 | 20231213 | 165200 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 196 | 20231213 | 165100 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 197 | 20231213 | 165000 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 198 | 20231213 | 164900 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 199 | 20231213 | 164800 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 200 | 20231213 | 164700 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 201 | 20231213 | 164600 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 202 | 20231213 | 164500 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 203 | 20231213 | 164400 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 204 | 20231213 | 164300 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 205 | 20231213 | 164200 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 206 | 20231213 | 164100 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 207 | 20231213 | 164000 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 208 | 20231213 | 163900 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 209 | 20231213 | 163800 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 210 | 20231213 | 163700 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 211 | 20231213 | 163600 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 212 | 20231213 | 163500 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 11150 |
| 213 | 20231213 | 163400 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 214 | 20231213 | 163300 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 215 | 20231213 | 163200 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 216 | 20231213 | 163100 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 217 | 20231213 | 163000 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 218 | 20231213 | 162900 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 219 | 20231213 | 162800 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 220 | 20231213 | 162700 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 221 | 20231213 | 162600 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 222 | 20231213 | 162500 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 223 | 20231213 | 162400 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 224 | 20231213 | 162300 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 225 | 20231213 | 162200 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 226 | 20231213 | 162100 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 227 | 20231213 | 162000 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 228 | 20231213 | 161900 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 229 | 20231213 | 161800 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 230 | 20231213 | 161700 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 231 | 20231213 | 161600 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 232 | 20231213 | 161500 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 233 | 20231213 | 161400 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 234 | 20231213 | 161300 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 235 | 20231213 | 161200 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 236 | 20231213 | 161100 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 237 | 20231213 | 161000 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 238 | 20231213 | 160900 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 239 | 20231213 | 160800 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 240 | 20231213 | 160700 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 241 | 20231213 | 160600 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 242 | 20231213 | 160500 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 11150 |
| 243 | 20231213 | 160400 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 244 | 20231213 | 160300 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 245 | 20231213 | 160200 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 246 | 20231213 | 160100 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 247 | 20231213 | 160000 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 248 | 20231213 | 155900 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 249 | 20231213 | 155800 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 250 | 20231213 | 155700 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 251 | 20231213 | 155600 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 252 | 20231213 | 155500 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 253 | 20231213 | 155400 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 254 | 20231213 | 155300 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 255 | 20231213 | 155200 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 256 | 20231213 | 155100 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 257 | 20231213 | 155000 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 258 | 20231213 | 154900 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 259 | 20231213 | 154800 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 260 | 20231213 | 154700 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 261 | 20231213 | 154600 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 262 | 20231213 | 154500 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 263 | 20231213 | 154400 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 264 | 20231213 | 154300 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 265 | 20231213 | 154200 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 266 | 20231213 | 154100 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 267 | 20231213 | 154000 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 268 | 20231213 | 153900 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 269 | 20231213 | 153800 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 270 | 20231213 | 153700 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 271 | 20231213 | 153600 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 272 | 20231213 | 153500 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 11150 |
| 273 | 20231213 | 153400 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 274 | 20231213 | 153300 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 275 | 20231213 | 153200 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 276 | 20231213 | 153100 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 277 | 20231213 | 153000 | 32766677900 | 46550 | 46550 | 46550 | 46550 | 11150 |
| 278 | 20231213 | 152900 | 32247645400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 279 | 20231213 | 152800 | 32247645400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 280 | 20231213 | 152700 | 32247645400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 281 | 20231213 | 152600 | 32247645400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 282 | 20231213 | 152500 | 32247645400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 283 | 20231213 | 152400 | 32247645400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 284 | 20231213 | 152300 | 32247645400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 285 | 20231213 | 152200 | 32247645400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 286 | 20231213 | 152100 | 32247645400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 287 | 20231213 | 152000 | 32247645400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 288 | 20231213 | 151900 | 32247645400 | 46600 | 46800 | 46800 | 46600 | 2165 |
| 289 | 20231213 | 151800 | 32146531300 | 46750 | 46750 | 46800 | 46750 | 277 |
| 290 | 20231213 | 151700 | 32133578200 | 46750 | 46650 | 46750 | 46600 | 227 |
| 291 | 20231213 | 151600 | 32122969200 | 46600 | 46600 | 46650 | 46550 | 941 |
| 292 | 20231213 | 151500 | 32079114600 | 46550 | 46550 | 46600 | 46550 | 95 |
| 293 | 20231213 | 151400 | 32074689000 | 46550 | 46500 | 46600 | 46500 | 231 |
| 294 | 20231213 | 151300 | 32063932000 | 46500 | 46600 | 46650 | 46450 | 2242 |
| 295 | 20231213 | 151200 | 31959661050 | 46600 | 46750 | 46750 | 46450 | 5275 |
| 296 | 20231213 | 151100 | 31713796850 | 46800 | 46850 | 46850 | 46750 | 673 |
| 297 | 20231213 | 151000 | 31682299550 | 46800 | 46900 | 46900 | 46800 | 1185 |
| 298 | 20231213 | 150900 | 31626807700 | 46900 | 46950 | 47000 | 46850 | 608 |
| 299 | 20231213 | 150800 | 31598298300 | 46900 | 46950 | 47000 | 46900 | 635 |
| 300 | 20231213 | 150700 | 31568499500 | 46950 | 46950 | 47000 | 46900 | 255 |
| 301 | 20231213 | 150600 | 31556528400 | 46900 | 46850 | 47000 | 46850 | 969 |
| 302 | 20231213 | 150500 | 31511045300 | 46900 | 46900 | 46950 | 46850 | 1398 |
| 303 | 20231213 | 150400 | 31445474200 | 46900 | 46850 | 46950 | 46800 | 1819 |
| 304 | 20231213 | 150300 | 31360246100 | 46800 | 46900 | 46900 | 46800 | 684 |
| 305 | 20231213 | 150200 | 31328206800 | 46900 | 46850 | 46900 | 46800 | 650 |
| 306 | 20231213 | 150100 | 31297757700 | 46850 | 46850 | 46850 | 46800 | 458 |
| 307 | 20231213 | 150000 | 31276313000 | 46800 | 46800 | 46850 | 46750 | 1218 |
| 308 | 20231213 | 145900 | 31219303600 | 46850 | 46850 | 46850 | 46800 | 579 |
| 309 | 20231213 | 145800 | 31192189600 | 46900 | 46800 | 46900 | 46800 | 1059 |
| 310 | 20231213 | 145700 | 31142581250 | 46900 | 46900 | 46900 | 46800 | 862 |
| 311 | 20231213 | 145600 | 31102175900 | 46850 | 46800 | 46900 | 46750 | 573 |
| 312 | 20231213 | 145500 | 31075335400 | 46800 | 46700 | 46900 | 46700 | 1120 |
| 313 | 20231213 | 145400 | 31022923700 | 46750 | 46750 | 46750 | 46650 | 613 |
| 314 | 20231213 | 145300 | 30994294800 | 46750 | 46750 | 46900 | 46700 | 937 |
| 315 | 20231213 | 145200 | 30950430850 | 46800 | 46650 | 46800 | 46600 | 942 |
| 316 | 20231213 | 145100 | 30906459000 | 46650 | 46750 | 46750 | 46550 | 3526 |
| 317 | 20231213 | 145000 | 30742057050 | 46700 | 46800 | 46900 | 46700 | 3047 |
| 318 | 20231213 | 144900 | 30599504500 | 46850 | 46900 | 46950 | 46800 | 1780 |
| 319 | 20231213 | 144800 | 30516057950 | 46900 | 46900 | 46900 | 46850 | 986 |
| 320 | 20231213 | 144700 | 30469840200 | 46900 | 46900 | 46900 | 46850 | 590 |
| 321 | 20231213 | 144600 | 30442184150 | 46850 | 46900 | 46900 | 46850 | 488 |
| 322 | 20231213 | 144500 | 30419299850 | 46900 | 46950 | 46950 | 46850 | 1772 |
| 323 | 20231213 | 144400 | 30336217500 | 46900 | 46900 | 46950 | 46900 | 987 |
| 324 | 20231213 | 144300 | 30289909300 | 46900 | 46900 | 47000 | 46900 | 503 |
| 325 | 20231213 | 144200 | 30266292550 | 46900 | 47000 | 47050 | 46900 | 1041 |
| 326 | 20231213 | 144100 | 30217425200 | 47000 | 46900 | 47000 | 46850 | 774 |
| 327 | 20231213 | 144000 | 30181103500 | 46850 | 46950 | 46950 | 46850 | 744 |
| 328 | 20231213 | 143900 | 30146211900 | 46900 | 46950 | 47000 | 46750 | 2484 |
| 329 | 20231213 | 143800 | 30029718250 | 47000 | 47050 | 47100 | 46950 | 726 |
| 330 | 20231213 | 143700 | 29995582450 | 47050 | 47200 | 47250 | 46950 | 4727 |
| 331 | 20231213 | 143600 | 29773171050 | 47200 | 47200 | 47250 | 47150 | 623 |
| 332 | 20231213 | 143500 | 29743778850 | 47250 | 47200 | 47300 | 47150 | 1497 |
| 333 | 20231213 | 143400 | 29673076400 | 47200 | 47200 | 47250 | 47150 | 1134 |
| 334 | 20231213 | 143300 | 29619557550 | 47200 | 47200 | 47250 | 47150 | 1048 |
| 335 | 20231213 | 143200 | 29570099850 | 47200 | 47200 | 47200 | 47100 | 2501 |
| 336 | 20231213 | 143100 | 29452115300 | 47250 | 47200 | 47250 | 47200 | 1085 |
| 337 | 20231213 | 143000 | 29400888550 | 47200 | 47050 | 47200 | 47000 | 831 |
| 338 | 20231213 | 142900 | 29361766900 | 47050 | 47100 | 47150 | 47050 | 1371 |
| 339 | 20231213 | 142800 | 29297235500 | 47100 | 47050 | 47100 | 47050 | 649 |
| 340 | 20231213 | 142700 | 29266684300 | 47100 | 47100 | 47100 | 47000 | 569 |
| 341 | 20231213 | 142600 | 29239896850 | 47100 | 47050 | 47150 | 47050 | 1275 |
| 342 | 20231213 | 142500 | 29179853700 | 47000 | 46800 | 47000 | 46750 | 5619 |
| 343 | 20231213 | 142400 | 28916137450 | 46700 | 46900 | 46950 | 46700 | 2453 |
| 344 | 20231213 | 142300 | 28801320450 | 46900 | 47000 | 47050 | 46900 | 2082 |
| 345 | 20231213 | 142200 | 28703578450 | 47000 | 47000 | 47050 | 46950 | 586 |
| 346 | 20231213 | 142100 | 28676031700 | 46950 | 46950 | 47000 | 46800 | 1847 |
| 347 | 20231213 | 142000 | 28589419000 | 47000 | 47150 | 47150 | 46950 | 4034 |
| 348 | 20231213 | 141900 | 28399648150 | 47150 | 47200 | 47250 | 47100 | 1396 |
| 349 | 20231213 | 141800 | 28333852350 | 47200 | 47150 | 47200 | 47100 | 732 |
| 350 | 20231213 | 141700 | 28299325900 | 47150 | 47300 | 47350 | 47100 | 1142 |
| 351 | 20231213 | 141600 | 28245429400 | 47250 | 47100 | 47250 | 47050 | 1282 |
| 352 | 20231213 | 141500 | 28184962500 | 47050 | 47200 | 47200 | 47000 | 2834 |
| 353 | 20231213 | 141400 | 28051498200 | 47200 | 47300 | 47350 | 47050 | 2117 |
| 354 | 20231213 | 141300 | 27951658950 | 47350 | 47450 | 47450 | 47200 | 1830 |
| 355 | 20231213 | 141200 | 27865150250 | 47450 | 47400 | 47500 | 47350 | 1704 |
| 356 | 20231213 | 141100 | 27784303800 | 47350 | 47600 | 47650 | 47250 | 7015 |
| 357 | 20231213 | 141000 | 27451136600 | 47650 | 47600 | 47750 | 47550 | 2217 |
| 358 | 20231213 | 140900 | 27345576150 | 47550 | 47750 | 47750 | 47500 | 7483 |
| 359 | 20231213 | 140800 | 26989000200 | 47750 | 47700 | 47800 | 47650 | 3179 |
| 360 | 20231213 | 140700 | 26837270300 | 47750 | 47750 | 47900 | 47650 | 6249 |
| 361 | 20231213 | 140600 | 26539136900 | 47800 | 48150 | 48150 | 47700 | 8875 |
| 362 | 20231213 | 140500 | 26113586450 | 48200 | 48000 | 48200 | 47900 | 10220 |
| 363 | 20231213 | 140400 | 25622353700 | 48050 | 47700 | 48400 | 47700 | 29711 |
| 364 | 20231213 | 140300 | 24193821700 | 47700 | 47550 | 47700 | 47550 | 2152 |
| 365 | 20231213 | 140200 | 24091351350 | 47600 | 47650 | 47700 | 47500 | 3949 |
| 366 | 20231213 | 140100 | 23903381250 | 47650 | 47650 | 47650 | 47550 | 2321 |
| 367 | 20231213 | 140000 | 23792892700 | 47600 | 47650 | 47650 | 47400 | 4978 |
| 368 | 20231213 | 135900 | 23556263850 | 47650 | 47800 | 47800 | 47650 | 3534 |
| 369 | 20231213 | 135800 | 23387606600 | 47800 | 47800 | 47850 | 47650 | 3723 |
| 370 | 20231213 | 135700 | 23209785900 | 47850 | 48000 | 48000 | 47850 | 3125 |
| 371 | 20231213 | 135600 | 23060026550 | 48000 | 47850 | 48000 | 47750 | 6170 |
| 372 | 20231213 | 135500 | 22764715200 | 47850 | 47700 | 47850 | 47500 | 7910 |
| 373 | 20231213 | 135400 | 22387583900 | 47700 | 47700 | 47950 | 47700 | 8069 |
| 374 | 20231213 | 135300 | 22001620300 | 47700 | 48150 | 48200 | 47650 | 11624 |
| 375 | 20231213 | 135200 | 21445257900 | 48100 | 47550 | 48250 | 47550 | 32129 |
| 376 | 20231213 | 135100 | 19903522300 | 47650 | 47500 | 47650 | 47350 | 9090 |
| 377 | 20231213 | 135000 | 19471985800 | 47500 | 47600 | 47650 | 47400 | 6112 |
| 378 | 20231213 | 134900 | 19181737050 | 47550 | 47150 | 47750 | 47150 | 21278 |
| 379 | 20231213 | 134800 | 18171014000 | 47100 | 47050 | 47150 | 47000 | 4011 |
| 380 | 20231213 | 134700 | 17982181700 | 47050 | 46700 | 47050 | 46700 | 8330 |
| 381 | 20231213 | 134600 | 17591466950 | 46700 | 46650 | 46700 | 46650 | 1471 |
| 382 | 20231213 | 134500 | 17522820600 | 46650 | 46600 | 46700 | 46600 | 1466 |
| 383 | 20231213 | 134400 | 17454443650 | 46600 | 46600 | 46700 | 46500 | 1745 |
| 384 | 20231213 | 134300 | 17373114300 | 46600 | 46400 | 46650 | 46400 | 4485 |
| 385 | 20231213 | 134200 | 17164421500 | 46450 | 46450 | 46450 | 46350 | 1900 |
| 386 | 20231213 | 134100 | 17076183750 | 46450 | 46400 | 46500 | 46300 | 2252 |
| 387 | 20231213 | 134000 | 16971681700 | 46400 | 46300 | 46400 | 46300 | 2697 |
| 388 | 20231213 | 133900 | 16846644150 | 46250 | 46300 | 46300 | 46150 | 1665 |
| 389 | 20231213 | 133800 | 16769690250 | 46350 | 46150 | 46350 | 46150 | 3580 |
| 390 | 20231213 | 133700 | 16604118750 | 46150 | 46050 | 46150 | 46050 | 1428 |
| 391 | 20231213 | 133600 | 16538317900 | 46000 | 46000 | 46000 | 45950 | 241 |
| 392 | 20231213 | 133500 | 16527232000 | 46050 | 46050 | 46050 | 46000 | 57 |
| 393 | 20231213 | 133400 | 16524607750 | 46050 | 46000 | 46050 | 45950 | 1288 |
| 394 | 20231213 | 133300 | 16465318850 | 46000 | 46050 | 46050 | 46000 | 157 |
| 395 | 20231213 | 133200 | 16458096600 | 46050 | 46000 | 46050 | 46000 | 87 |
| 396 | 20231213 | 133100 | 16454094200 | 46000 | 46000 | 46050 | 46000 | 314 |
| 397 | 20231213 | 133000 | 16439645900 | 46000 | 46000 | 46050 | 45950 | 1035 |
| 398 | 20231213 | 132900 | 16392035750 | 46000 | 46000 | 46000 | 45900 | 94 |
| 399 | 20231213 | 132800 | 16387716100 | 45900 | 46000 | 46000 | 45900 | 139 |
| 400 | 20231213 | 132700 | 16381328750 | 46000 | 46000 | 46000 | 45950 | 270 |
| 401 | 20231213 | 132600 | 16368910250 | 45900 | 45950 | 46000 | 45900 | 234 |
| 402 | 20231213 | 132500 | 16358158300 | 45900 | 45850 | 45900 | 45850 | 288 |
| 403 | 20231213 | 132400 | 16344944650 | 45850 | 45800 | 45850 | 45750 | 181 |
| 404 | 20231213 | 132300 | 16336654200 | 45800 | 45800 | 45800 | 45800 | 27 |
| 405 | 20231213 | 132200 | 16335417600 | 45800 | 45800 | 45800 | 45800 | 153 |
| 406 | 20231213 | 132100 | 16328410200 | 45800 | 45800 | 45800 | 45800 | 12 |
| 407 | 20231213 | 132000 | 16327860600 | 45800 | 45700 | 45800 | 45700 | 190 |
| 408 | 20231213 | 131900 | 16319168500 | 45800 | 45800 | 45800 | 45700 | 549 |
| 409 | 20231213 | 131800 | 16294045600 | 45800 | 45850 | 45850 | 45750 | 207 |
| 410 | 20231213 | 131700 | 16284571950 | 45850 | 45900 | 45900 | 45800 | 73 |
| 411 | 20231213 | 131600 | 16281225800 | 45900 | 45900 | 45900 | 45850 | 11 |
| 412 | 20231213 | 131500 | 16280721150 | 45900 | 45750 | 45900 | 45750 | 1039 |
| 413 | 20231213 | 131400 | 16233137250 | 45800 | 45750 | 45800 | 45700 | 72 |
| 414 | 20231213 | 131300 | 16229843450 | 45750 | 45750 | 45750 | 45750 | 10 |
| 415 | 20231213 | 131200 | 16229385950 | 45700 | 45750 | 45850 | 45650 | 3042 |
| 416 | 20231213 | 131100 | 16090446300 | 45800 | 45850 | 45850 | 45800 | 507 |
| 417 | 20231213 | 131000 | 16067225650 | 45800 | 45800 | 45800 | 45800 | 133 |
| 418 | 20231213 | 130900 | 16061134250 | 45750 | 45800 | 45800 | 45700 | 530 |
| 419 | 20231213 | 130800 | 16036911750 | 45750 | 45750 | 45750 | 45750 | 11 |
| 420 | 20231213 | 130700 | 16036408500 | 45700 | 45700 | 45700 | 45650 | 225 |
| 421 | 20231213 | 130600 | 16026126350 | 45700 | 45650 | 45700 | 45600 | 225 |
| 422 | 20231213 | 130500 | 16015853150 | 45650 | 45600 | 45700 | 45600 | 67 |
| 423 | 20231213 | 130400 | 16012797400 | 45600 | 45650 | 45700 | 45600 | 714 |
| 424 | 20231213 | 130300 | 15980211400 | 45700 | 45700 | 45700 | 45650 | 767 |
| 425 | 20231213 | 130200 | 15945182200 | 45750 | 45750 | 45750 | 45750 | 315 |
| 426 | 20231213 | 130100 | 15930770950 | 45750 | 45800 | 45800 | 45750 | 338 |
| 427 | 20231213 | 130000 | 15915307250 | 45800 | 45800 | 45800 | 45750 | 973 |
| 428 | 20231213 | 125900 | 15870792200 | 45800 | 45800 | 45850 | 45750 | 624 |
| 429 | 20231213 | 125800 | 15842213150 | 45850 | 45900 | 45900 | 45800 | 223 |
| 430 | 20231213 | 125700 | 15831993500 | 45850 | 45850 | 45900 | 45850 | 518 |
| 431 | 20231213 | 125600 | 15808242800 | 45800 | 45800 | 45800 | 45800 | 135 |
| 432 | 20231213 | 125500 | 15802059800 | 45800 | 45850 | 45850 | 45800 | 1029 |
| 433 | 20231213 | 125400 | 15754916250 | 45900 | 45950 | 45950 | 45850 | 334 |
| 434 | 20231213 | 125300 | 15739586350 | 45950 | 46000 | 46050 | 45950 | 1982 |
| 435 | 20231213 | 125200 | 15648427250 | 46000 | 46050 | 46050 | 46000 | 229 |
| 436 | 20231213 | 125100 | 15637893150 | 46000 | 46050 | 46050 | 46000 | 363 |
| 437 | 20231213 | 125000 | 15621194650 | 46050 | 46050 | 46050 | 46000 | 12 |
| 438 | 20231213 | 124900 | 15620642550 | 46000 | 46000 | 46050 | 46000 | 402 |
| 439 | 20231213 | 124800 | 15602136400 | 46000 | 46000 | 46050 | 46000 | 650 |
| 440 | 20231213 | 124700 | 15572236350 | 46000 | 46050 | 46050 | 46000 | 15 |
| 441 | 20231213 | 124600 | 15571546100 | 46000 | 46050 | 46050 | 46000 | 247 |
| 442 | 20231213 | 124500 | 15560181750 | 46050 | 46000 | 46050 | 46000 | 321 |
| 443 | 20231213 | 124400 | 15545415700 | 46050 | 46050 | 46050 | 46050 | 19 |
| 444 | 20231213 | 124300 | 15544540750 | 46050 | 46050 | 46050 | 46050 | 9 |
| 445 | 20231213 | 124200 | 15544126300 | 46000 | 46050 | 46050 | 46000 | 149 |
| 446 | 20231213 | 124100 | 15537266700 | 46050 | 46050 | 46050 | 46050 | 7 |
| 447 | 20231213 | 124000 | 15536944350 | 46050 | 46150 | 46150 | 46000 | 274 |
| 448 | 20231213 | 123900 | 15524329450 | 46000 | 46100 | 46150 | 46000 | 4023 |
| 449 | 20231213 | 123800 | 15339114750 | 46150 | 46150 | 46150 | 46050 | 7099 |
| 450 | 20231213 | 123700 | 15012191650 | 46150 | 46150 | 46150 | 46150 | 103 |
| 451 | 20231213 | 123600 | 15007438200 | 46150 | 46050 | 46150 | 46050 | 226 |
| 452 | 20231213 | 123500 | 14997019350 | 46050 | 45950 | 46050 | 45950 | 528 |
| 453 | 20231213 | 123400 | 14972722450 | 46000 | 46000 | 46000 | 45950 | 71 |
| 454 | 20231213 | 123300 | 14969456800 | 46000 | 46050 | 46050 | 46000 | 335 |
| 455 | 20231213 | 123200 | 14954045600 | 46100 | 46150 | 46150 | 46050 | 6222 |
| 456 | 20231213 | 123100 | 14666983700 | 46200 | 46200 | 46200 | 46200 | 3 |
| 457 | 20231213 | 123000 | 14666845100 | 46200 | 46150 | 46200 | 46150 | 6 |
| 458 | 20231213 | 122900 | 14666568150 | 46200 | 46150 | 46200 | 46150 | 140 |
| 459 | 20231213 | 122800 | 14660106750 | 46150 | 46200 | 46200 | 46150 | 232 |
| 460 | 20231213 | 122700 | 14649392450 | 46200 | 46200 | 46200 | 46200 | 164 |
| 461 | 20231213 | 122600 | 14641815650 | 46200 | 46200 | 46200 | 46200 | 153 |
| 462 | 20231213 | 122500 | 14634747050 | 46200 | 46200 | 46200 | 46150 | 148 |
| 463 | 20231213 | 122400 | 14627910700 | 46200 | 46150 | 46200 | 46150 | 31 |
| 464 | 20231213 | 122300 | 14626480000 | 46200 | 46150 | 46200 | 46150 | 121 |
| 465 | 20231213 | 122200 | 14620895100 | 46200 | 46200 | 46200 | 46150 | 126 |
| 466 | 20231213 | 122100 | 14615078050 | 46150 | 46200 | 46200 | 46150 | 29 |
| 467 | 20231213 | 122000 | 14613738750 | 46150 | 46200 | 46200 | 46150 | 638 |
| 468 | 20231213 | 121900 | 14584264950 | 46200 | 46200 | 46200 | 46200 | 41 |
| 469 | 20231213 | 121800 | 14582370750 | 46200 | 46250 | 46250 | 46200 | 177 |
| 470 | 20231213 | 121700 | 14574185150 | 46250 | 46300 | 46300 | 46250 | 109 |
| 471 | 20231213 | 121600 | 14569143750 | 46300 | 46350 | 46350 | 46300 | 129 |
| 472 | 20231213 | 121500 | 14563170900 | 46350 | 46300 | 46350 | 46250 | 470 |
| 473 | 20231213 | 121400 | 14541410100 | 46250 | 46250 | 46300 | 46250 | 266 |
| 474 | 20231213 | 121300 | 14529094800 | 46250 | 46250 | 46250 | 46250 | 135 |
| 475 | 20231213 | 121200 | 14522851050 | 46300 | 46250 | 46300 | 46200 | 850 |
| 476 | 20231213 | 121100 | 14483557900 | 46250 | 46250 | 46250 | 46200 | 167 |
| 477 | 20231213 | 121000 | 14475835400 | 46250 | 46250 | 46250 | 46200 | 444 |
| 478 | 20231213 | 120900 | 14455304000 | 46250 | 46200 | 46250 | 46200 | 360 |
| 479 | 20231213 | 120800 | 14438663950 | 46300 | 46350 | 46350 | 46250 | 89 |
| 480 | 20231213 | 120700 | 14434543200 | 46300 | 46200 | 46350 | 46200 | 728 |
| 481 | 20231213 | 120600 | 14400842750 | 46300 | 46300 | 46300 | 46250 | 653 |
| 482 | 20231213 | 120500 | 14370633900 | 46300 | 46200 | 46300 | 46200 | 866 |
| 483 | 20231213 | 120400 | 14330587950 | 46200 | 46200 | 46200 | 46150 | 947 |
| 484 | 20231213 | 120300 | 14286843050 | 46150 | 46150 | 46150 | 46150 | 193 |
| 485 | 20231213 | 120200 | 14277936100 | 46100 | 46150 | 46200 | 46100 | 42 |
| 486 | 20231213 | 120100 | 14275997750 | 46150 | 46150 | 46200 | 46150 | 122 |
| 487 | 20231213 | 120000 | 14270365500 | 46200 | 46200 | 46200 | 46100 | 405 |
| 488 | 20231213 | 115900 | 14251655050 | 46200 | 46150 | 46250 | 46100 | 1128 |
| 489 | 20231213 | 115800 | 14199579900 | 46100 | 46250 | 46250 | 46100 | 3194 |
| 490 | 20231213 | 115700 | 14051984800 | 46250 | 46150 | 46250 | 46150 | 1908 |
| 491 | 20231213 | 115600 | 13963865650 | 46150 | 46100 | 46150 | 46100 | 295 |
| 492 | 20231213 | 115500 | 13950253300 | 46150 | 46000 | 46150 | 46000 | 265 |
| 493 | 20231213 | 115400 | 13938036100 | 46050 | 46000 | 46150 | 46000 | 4060 |
| 494 | 20231213 | 115300 | 13750904450 | 46000 | 45950 | 46000 | 45950 | 421 |
| 495 | 20231213 | 115200 | 13731545300 | 45950 | 45900 | 45950 | 45900 | 121 |
| 496 | 20231213 | 115100 | 13725985700 | 45900 | 45850 | 45900 | 45850 | 316 |
| 497 | 20231213 | 115000 | 13711489550 | 45850 | 45850 | 45850 | 45850 | 81 |
| 498 | 20231213 | 114900 | 13707775700 | 45750 | 45800 | 45800 | 45750 | 277 |
| 499 | 20231213 | 114800 | 13695089800 | 45800 | 45750 | 45800 | 45750 | 323 |
| 500 | 20231213 | 114700 | 13680312400 | 45700 | 45700 | 45700 | 45700 | 56 |
| 501 | 20231213 | 114600 | 13677753200 | 45700 | 45750 | 45800 | 45700 | 918 |
| 502 | 20231213 | 114500 | 13635791700 | 45800 | 45750 | 45800 | 45700 | 100 |
| 503 | 20231213 | 114400 | 13631220100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 504 | 20231213 | 114300 | 13631220100 | 45750 | 45750 | 45750 | 45700 | 68 |
| 505 | 20231213 | 114200 | 13628109800 | 45750 | 45750 | 45750 | 45750 | 98 |
| 506 | 20231213 | 114100 | 13623626300 | 45750 | 45800 | 45800 | 45750 | 876 |
| 507 | 20231213 | 114000 | 13583533350 | 45750 | 45800 | 45800 | 45750 | 290 |
| 508 | 20231213 | 113900 | 13570264900 | 45750 | 45750 | 45750 | 45700 | 136 |
| 509 | 20231213 | 113800 | 13564043600 | 45700 | 45650 | 45700 | 45650 | 320 |
| 510 | 20231213 | 113700 | 13549431150 | 45650 | 45650 | 45650 | 45650 | 36 |
| 511 | 20231213 | 113600 | 13547787750 | 45650 | 45650 | 45650 | 45550 | 293 |
| 512 | 20231213 | 113500 | 13534421400 | 45600 | 45600 | 45650 | 45600 | 62 |
| 513 | 20231213 | 113400 | 13531592050 | 45600 | 45600 | 45650 | 45600 | 264 |
| 514 | 20231213 | 113300 | 13519553400 | 45600 | 45600 | 45650 | 45550 | 380 |
| 515 | 20231213 | 113200 | 13502225000 | 45600 | 45550 | 45650 | 45550 | 324 |
| 516 | 20231213 | 113100 | 13487455100 | 45600 | 45550 | 45600 | 45550 | 267 |
| 517 | 20231213 | 113000 | 13475290050 | 45550 | 45550 | 45550 | 45550 | 205 |
| 518 | 20231213 | 112900 | 13465952300 | 45550 | 45500 | 45600 | 45500 | 118 |
| 519 | 20231213 | 112800 | 13460576550 | 45600 | 45600 | 45600 | 45600 | 163 |
| 520 | 20231213 | 112700 | 13453143750 | 45600 | 45500 | 45600 | 45450 | 313 |
| 521 | 20231213 | 112600 | 13438896950 | 45450 | 45500 | 45500 | 45450 | 58 |
| 522 | 20231213 | 112500 | 13436258700 | 45500 | 45500 | 45550 | 45500 | 238 |
| 523 | 20231213 | 112400 | 13425424600 | 45550 | 45500 | 45550 | 45500 | 202 |
| 524 | 20231213 | 112300 | 13416226150 | 45500 | 45450 | 45500 | 45450 | 64 |
| 525 | 20231213 | 112200 | 13413314450 | 45450 | 45500 | 45500 | 45450 | 1355 |
| 526 | 20231213 | 112100 | 13351714200 | 45500 | 45550 | 45550 | 45500 | 2169 |
| 527 | 20231213 | 112000 | 13252978050 | 45550 | 45650 | 45650 | 45550 | 658 |
| 528 | 20231213 | 111900 | 13222975100 | 45600 | 45600 | 45650 | 45600 | 46 |
| 529 | 20231213 | 111800 | 13220877400 | 45650 | 45650 | 45650 | 45650 | 11 |
| 530 | 20231213 | 111700 | 13220375250 | 45650 | 45600 | 45650 | 45600 | 133 |
| 531 | 20231213 | 111600 | 13214310250 | 45600 | 45600 | 45600 | 45550 | 86 |
| 532 | 20231213 | 111500 | 13210388950 | 45600 | 45600 | 45600 | 45550 | 88 |
| 533 | 20231213 | 111400 | 13206377150 | 45550 | 45550 | 45550 | 45550 | 203 |
| 534 | 20231213 | 111300 | 13197130500 | 45600 | 45650 | 45650 | 45600 | 176 |
| 535 | 20231213 | 111200 | 13189104400 | 45600 | 45600 | 45650 | 45600 | 110 |
| 536 | 20231213 | 111100 | 13184088350 | 45600 | 45550 | 45600 | 45550 | 101 |
| 537 | 20231213 | 111000 | 13179483250 | 45600 | 45600 | 45600 | 45550 | 171 |
| 538 | 20231213 | 110900 | 13171686150 | 45600 | 45550 | 45600 | 45550 | 21 |
| 539 | 20231213 | 110800 | 13170729450 | 45600 | 45550 | 45600 | 45550 | 25 |
| 540 | 20231213 | 110700 | 13169589500 | 45550 | 45550 | 45550 | 45550 | 200 |
| 541 | 20231213 | 110600 | 13160479500 | 45550 | 45500 | 45550 | 45500 | 73 |
| 542 | 20231213 | 110500 | 13157157950 | 45500 | 45500 | 45550 | 45500 | 345 |
| 543 | 20231213 | 110400 | 13141459200 | 45500 | 45500 | 45500 | 45500 | 37 |
| 544 | 20231213 | 110300 | 13139775700 | 45500 | 45500 | 45500 | 45500 | 120 |
| 545 | 20231213 | 110200 | 13134315700 | 45500 | 45450 | 45500 | 45450 | 324 |
| 546 | 20231213 | 110100 | 13119582700 | 45450 | 45600 | 45600 | 45450 | 2649 |
| 547 | 20231213 | 110000 | 12998983250 | 45600 | 45600 | 45650 | 45600 | 135 |
| 548 | 20231213 | 105900 | 12992827000 | 45600 | 45550 | 45600 | 45550 | 126 |
| 549 | 20231213 | 105800 | 12987086400 | 45600 | 45600 | 45600 | 45600 | 40 |
| 550 | 20231213 | 105700 | 12985262400 | 45550 | 45500 | 45550 | 45500 | 326 |
| 551 | 20231213 | 105600 | 12970426000 | 45500 | 45450 | 45500 | 45400 | 612 |
| 552 | 20231213 | 105500 | 12942628950 | 45450 | 45450 | 45450 | 45450 | 558 |
| 553 | 20231213 | 105400 | 12917267850 | 45450 | 45350 | 45450 | 45350 | 324 |
| 554 | 20231213 | 105300 | 12902562400 | 45400 | 45400 | 45400 | 45350 | 477 |
| 555 | 20231213 | 105200 | 12880913600 | 45400 | 45450 | 45450 | 45350 | 2562 |
| 556 | 20231213 | 105100 | 12764603100 | 45500 | 45500 | 45500 | 45500 | 33 |
| 557 | 20231213 | 105000 | 12763101600 | 45500 | 45450 | 45500 | 45450 | 231 |
| 558 | 20231213 | 104900 | 12752602550 | 45450 | 45450 | 45500 | 45400 | 972 |
| 559 | 20231213 | 104800 | 12708442750 | 45450 | 45500 | 45500 | 45450 | 941 |
| 560 | 20231213 | 104700 | 12665673650 | 45500 | 45500 | 45550 | 45450 | 289 |
| 561 | 20231213 | 104600 | 12652524050 | 45500 | 45500 | 45500 | 45500 | 34 |
| 562 | 20231213 | 104500 | 12650977050 | 45500 | 45500 | 45550 | 45450 | 249 |
| 563 | 20231213 | 104400 | 12639657900 | 45500 | 45450 | 45500 | 45450 | 232 |
| 564 | 20231213 | 104300 | 12629112450 | 45450 | 45450 | 45500 | 45450 | 479 |
| 565 | 20231213 | 104200 | 12607341600 | 45500 | 45500 | 45550 | 45500 | 44 |
| 566 | 20231213 | 104100 | 12605339450 | 45450 | 45450 | 45500 | 45400 | 109 |
| 567 | 20231213 | 104000 | 12600385400 | 45450 | 45450 | 45450 | 45400 | 256 |
| 568 | 20231213 | 103900 | 12588762750 | 45450 | 45500 | 45550 | 45400 | 1441 |
| 569 | 20231213 | 103800 | 12523276000 | 45500 | 45600 | 45600 | 45500 | 773 |
| 570 | 20231213 | 103700 | 12488097600 | 45600 | 45550 | 45600 | 45550 | 139 |
| 571 | 20231213 | 103600 | 12481762050 | 45550 | 45500 | 45550 | 45500 | 199 |
| 572 | 20231213 | 103500 | 12472701250 | 45500 | 45550 | 45550 | 45500 | 39 |
| 573 | 20231213 | 103400 | 12470926600 | 45550 | 45550 | 45550 | 45500 | 443 |
| 574 | 20231213 | 103300 | 12450767800 | 45550 | 45550 | 45550 | 45450 | 1086 |
| 575 | 20231213 | 103200 | 12401342700 | 45500 | 45500 | 45550 | 45500 | 354 |
| 576 | 20231213 | 103100 | 12385233350 | 45550 | 45550 | 45550 | 45550 | 64 |
| 577 | 20231213 | 103000 | 12382318150 | 45550 | 45550 | 45600 | 45550 | 22 |
| 578 | 20231213 | 102900 | 12381315900 | 45550 | 45550 | 45600 | 45500 | 225 |
| 579 | 20231213 | 102800 | 12371067700 | 45550 | 45600 | 45600 | 45550 | 103 |
| 580 | 20231213 | 102700 | 12366374900 | 45550 | 45550 | 45600 | 45550 | 194 |
| 581 | 20231213 | 102600 | 12357538100 | 45550 | 45550 | 45550 | 45550 | 150 |
| 582 | 20231213 | 102500 | 12350705600 | 45550 | 45550 | 45550 | 45550 | 10 |
| 583 | 20231213 | 102400 | 12350250100 | 45550 | 45550 | 45550 | 45550 | 33 |
| 584 | 20231213 | 102300 | 12348746950 | 45500 | 45450 | 45500 | 45450 | 333 |
| 585 | 20231213 | 102200 | 12333600850 | 45450 | 45450 | 45500 | 45450 | 892 |
| 586 | 20231213 | 102100 | 12293058050 | 45500 | 45450 | 45500 | 45450 | 323 |
| 587 | 20231213 | 102000 | 12278377450 | 45500 | 45450 | 45500 | 45450 | 171 |
| 588 | 20231213 | 101900 | 12270597050 | 45450 | 45450 | 45500 | 45400 | 240 |
| 589 | 20231213 | 101800 | 12259689500 | 45450 | 45450 | 45500 | 45400 | 685 |
| 590 | 20231213 | 101700 | 12228555800 | 45450 | 45500 | 45500 | 45400 | 116 |
| 591 | 20231213 | 101600 | 12223285150 | 45450 | 45550 | 45550 | 45400 | 4675 |
| 592 | 20231213 | 101500 | 12010638200 | 45550 | 45600 | 45600 | 45550 | 1472 |
| 593 | 20231213 | 101400 | 11943573700 | 45600 | 45600 | 45650 | 45600 | 179 |
| 594 | 20231213 | 101300 | 11935411250 | 45650 | 45600 | 45650 | 45600 | 314 |
| 595 | 20231213 | 101200 | 11921082700 | 45600 | 45600 | 45600 | 45600 | 161 |
| 596 | 20231213 | 101100 | 11913741100 | 45550 | 45550 | 45600 | 45550 | 455 |
| 597 | 20231213 | 101000 | 11893015100 | 45550 | 45550 | 45600 | 45550 | 381 |
| 598 | 20231213 | 100900 | 11875660050 | 45550 | 45600 | 45600 | 45500 | 356 |
| 599 | 20231213 | 100800 | 11859440000 | 45550 | 45550 | 45600 | 45550 | 973 |
| 600 | 20231213 | 100700 | 11815114050 | 45550 | 45600 | 45600 | 45550 | 64 |
| 601 | 20231213 | 100600 | 11812197550 | 45600 | 45600 | 45600 | 45600 | 292 |
| 602 | 20231213 | 100500 | 11798882350 | 45600 | 45700 | 45700 | 45600 | 614 |
| 603 | 20231213 | 100400 | 11770875100 | 45650 | 45600 | 45700 | 45600 | 520 |
| 604 | 20231213 | 100300 | 11747150750 | 45600 | 45600 | 45600 | 45550 | 31 |
| 605 | 20231213 | 100200 | 11745737350 | 45600 | 45600 | 45600 | 45600 | 43 |
| 606 | 20231213 | 100100 | 11743776550 | 45550 | 45550 | 45600 | 45550 | 103 |
| 607 | 20231213 | 100000 | 11739081250 | 45550 | 45650 | 45700 | 45550 | 303 |
| 608 | 20231213 | 095900 | 11725263350 | 45550 | 45550 | 45600 | 45500 | 468 |
| 609 | 20231213 | 095800 | 11703930500 | 45550 | 45450 | 45550 | 45450 | 485 |
| 610 | 20231213 | 095700 | 11681874850 | 45450 | 45500 | 45500 | 45450 | 1955 |
| 611 | 20231213 | 095600 | 11593010850 | 45450 | 45600 | 45650 | 45450 | 1600 |
| 612 | 20231213 | 095500 | 11520170750 | 45550 | 45700 | 45700 | 45500 | 784 |
| 613 | 20231213 | 095400 | 11484423150 | 45650 | 45550 | 45700 | 45550 | 791 |
| 614 | 20231213 | 095300 | 11448379750 | 45550 | 45600 | 45600 | 45500 | 304 |
| 615 | 20231213 | 095200 | 11434527850 | 45500 | 45450 | 45550 | 45450 | 253 |
| 616 | 20231213 | 095100 | 11423013000 | 45450 | 45550 | 45550 | 45400 | 1489 |
| 617 | 20231213 | 095000 | 11355338450 | 45500 | 45500 | 45550 | 45450 | 634 |
| 618 | 20231213 | 094900 | 11326492900 | 45550 | 45450 | 45600 | 45450 | 1450 |
| 619 | 20231213 | 094800 | 11260494650 | 45400 | 45500 | 45500 | 45300 | 3782 |
| 620 | 20231213 | 094700 | 11088747700 | 45500 | 45550 | 45600 | 45500 | 4606 |
| 621 | 20231213 | 094600 | 10879051300 | 45600 | 45650 | 45650 | 45600 | 2106 |
| 622 | 20231213 | 094500 | 10783004000 | 45650 | 45750 | 45750 | 45650 | 776 |
| 623 | 20231213 | 094400 | 10747559750 | 45750 | 45600 | 45750 | 45600 | 912 |
| 624 | 20231213 | 094300 | 10705931750 | 45600 | 45650 | 45700 | 45600 | 2030 |
| 625 | 20231213 | 094200 | 10613307500 | 45650 | 45750 | 45750 | 45650 | 649 |
| 626 | 20231213 | 094100 | 10583648050 | 45750 | 45750 | 45750 | 45700 | 469 |
| 627 | 20231213 | 094000 | 10562206650 | 45750 | 45800 | 45850 | 45700 | 1582 |
| 628 | 20231213 | 093900 | 10489851500 | 45750 | 45900 | 45950 | 45750 | 1705 |
| 629 | 20231213 | 093800 | 10411736800 | 45900 | 45800 | 45900 | 45800 | 661 |
| 630 | 20231213 | 093700 | 10381408150 | 45800 | 45750 | 45800 | 45700 | 764 |
| 631 | 20231213 | 093600 | 10346452300 | 45750 | 45800 | 45800 | 45750 | 648 |
| 632 | 20231213 | 093500 | 10316800500 | 45750 | 45700 | 45750 | 45700 | 390 |
| 633 | 20231213 | 093400 | 10298963900 | 45750 | 45600 | 45750 | 45600 | 1419 |
| 634 | 20231213 | 093300 | 10234135300 | 45600 | 45800 | 45800 | 45550 | 6548 |
| 635 | 20231213 | 093200 | 9934987200 | 45800 | 45800 | 45900 | 45800 | 905 |
| 636 | 20231213 | 093100 | 9893524400 | 45850 | 45850 | 45850 | 45800 | 931 |
| 637 | 20231213 | 093000 | 9850867750 | 45850 | 45900 | 45950 | 45850 | 1050 |
| 638 | 20231213 | 092900 | 9802711700 | 45850 | 45950 | 46000 | 45850 | 3078 |
| 639 | 20231213 | 092800 | 9661337700 | 45950 | 45900 | 46000 | 45850 | 769 |
| 640 | 20231213 | 092700 | 9626021750 | 45900 | 46050 | 46050 | 45850 | 1332 |
| 641 | 20231213 | 092600 | 9564865000 | 45950 | 45750 | 46050 | 45700 | 2045 |
| 642 | 20231213 | 092500 | 9470983350 | 45750 | 46150 | 46200 | 45700 | 10769 |
| 643 | 20231213 | 092400 | 8976245300 | 46200 | 46400 | 46400 | 46200 | 4096 |
| 644 | 20231213 | 092300 | 8786728550 | 46450 | 46400 | 46450 | 46400 | 765 |
| 645 | 20231213 | 092200 | 8751220350 | 46400 | 46400 | 46400 | 46300 | 782 |
| 646 | 20231213 | 092100 | 8714954350 | 46400 | 46300 | 46400 | 46300 | 174 |
| 647 | 20231213 | 092000 | 8706893300 | 46300 | 46150 | 46350 | 46150 | 1292 |
| 648 | 20231213 | 091900 | 8647070850 | 46150 | 46250 | 46300 | 46150 | 6087 |
| 649 | 20231213 | 091800 | 8365857650 | 46250 | 46400 | 46450 | 46250 | 2434 |
| 650 | 20231213 | 091700 | 8253035000 | 46450 | 46700 | 46700 | 46450 | 2135 |
| 651 | 20231213 | 091600 | 8153678500 | 46700 | 46650 | 46800 | 46650 | 1264 |
| 652 | 20231213 | 091500 | 8094628900 | 46700 | 46750 | 46800 | 46650 | 3104 |
| 653 | 20231213 | 091400 | 7949464650 | 46800 | 46600 | 46800 | 46550 | 2281 |
| 654 | 20231213 | 091300 | 7843051650 | 46500 | 46350 | 46600 | 46300 | 6942 |
| 655 | 20231213 | 091200 | 7521212800 | 46350 | 46450 | 46500 | 46300 | 4769 |
| 656 | 20231213 | 091100 | 7300016800 | 46450 | 46650 | 46650 | 46450 | 5672 |
| 657 | 20231213 | 091000 | 7036170700 | 46650 | 46650 | 46700 | 46500 | 3242 |
| 658 | 20231213 | 090900 | 6885181050 | 46650 | 46600 | 46650 | 46500 | 4024 |
| 659 | 20231213 | 090800 | 6697852200 | 46600 | 46500 | 46700 | 46500 | 3520 |
| 660 | 20231213 | 090700 | 6533957950 | 46500 | 46800 | 46800 | 46500 | 9730 |
| 661 | 20231213 | 090600 | 6079705000 | 46800 | 47150 | 47200 | 46800 | 10939 |
| 662 | 20231213 | 090500 | 5565640650 | 47100 | 47000 | 47350 | 47000 | 6422 |
| 663 | 20231213 | 090400 | 5262508500 | 47000 | 47100 | 47150 | 46850 | 4931 |
| 664 | 20231213 | 090300 | 5030981550 | 47100 | 47050 | 47100 | 46650 | 10285 |
| 665 | 20231213 | 090200 | 4548722050 | 47050 | 47300 | 47450 | 46950 | 15658 |
| 666 | 20231213 | 090100 | 3811876400 | 47200 | 47750 | 47950 | 47200 | 38091 |
| 667 | 20231213 | 090000 | 2002561200 | 47700 | 47800 | 48100 | 47650 | 41853 |