37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 202300 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 31010 |
| 3 | 20231219 | 202200 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 4 | 20231219 | 202100 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 5 | 20231219 | 202000 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 6 | 20231219 | 201900 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 7 | 20231219 | 201800 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 8 | 20231219 | 201700 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 9 | 20231219 | 201600 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 10 | 20231219 | 201500 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 11 | 20231219 | 201400 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 12 | 20231219 | 201300 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 13 | 20231219 | 201200 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 14 | 20231219 | 201100 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 15 | 20231219 | 201000 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 16 | 20231219 | 200900 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 17 | 20231219 | 200800 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 18 | 20231219 | 200700 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 19 | 20231219 | 200600 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 20 | 20231219 | 200500 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 21 | 20231219 | 200400 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 22 | 20231219 | 200300 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 23 | 20231219 | 200200 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 24 | 20231219 | 200100 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 25 | 20231219 | 200000 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 26 | 20231219 | 195900 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 27 | 20231219 | 195800 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 28 | 20231219 | 195700 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 29 | 20231219 | 195600 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 30 | 20231219 | 195500 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 31 | 20231219 | 195400 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 32 | 20231219 | 195300 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 31010 |
| 33 | 20231219 | 195200 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 34 | 20231219 | 195100 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 35 | 20231219 | 195000 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 36 | 20231219 | 194900 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 37 | 20231219 | 194800 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 38 | 20231219 | 194700 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 39 | 20231219 | 194600 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 40 | 20231219 | 194500 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 41 | 20231219 | 194400 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 42 | 20231219 | 194300 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 43 | 20231219 | 194200 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 44 | 20231219 | 194100 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 45 | 20231219 | 194000 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 46 | 20231219 | 193900 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 47 | 20231219 | 193800 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 48 | 20231219 | 193700 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 49 | 20231219 | 193600 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 50 | 20231219 | 193500 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 51 | 20231219 | 193400 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 52 | 20231219 | 193300 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 53 | 20231219 | 193200 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 54 | 20231219 | 193100 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 55 | 20231219 | 193000 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 56 | 20231219 | 192900 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 57 | 20231219 | 192800 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 58 | 20231219 | 192700 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 59 | 20231219 | 192600 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 60 | 20231219 | 192500 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 61 | 20231219 | 192400 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 62 | 20231219 | 192300 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 31010 |
| 63 | 20231219 | 192200 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 64 | 20231219 | 192100 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 65 | 20231219 | 192000 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 66 | 20231219 | 191900 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 67 | 20231219 | 191800 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 68 | 20231219 | 191700 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 69 | 20231219 | 191600 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 70 | 20231219 | 191500 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 71 | 20231219 | 191400 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 72 | 20231219 | 191300 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 73 | 20231219 | 191200 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 74 | 20231219 | 191100 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 75 | 20231219 | 191000 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 76 | 20231219 | 190900 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 77 | 20231219 | 190800 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 78 | 20231219 | 190700 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 79 | 20231219 | 190600 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 80 | 20231219 | 190500 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 81 | 20231219 | 190400 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 82 | 20231219 | 190300 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 83 | 20231219 | 190200 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 84 | 20231219 | 190100 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 85 | 20231219 | 190000 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 86 | 20231219 | 185900 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 87 | 20231219 | 185800 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 88 | 20231219 | 185700 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 89 | 20231219 | 185600 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 90 | 20231219 | 185500 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 91 | 20231219 | 185400 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 92 | 20231219 | 185300 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 31010 |
| 93 | 20231219 | 185200 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 94 | 20231219 | 185100 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 95 | 20231219 | 185000 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 96 | 20231219 | 184900 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 97 | 20231219 | 184800 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 98 | 20231219 | 184700 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 99 | 20231219 | 184600 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 100 | 20231219 | 184500 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 101 | 20231219 | 184400 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 102 | 20231219 | 184300 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 103 | 20231219 | 184200 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 104 | 20231219 | 184100 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 105 | 20231219 | 184000 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 106 | 20231219 | 183900 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 107 | 20231219 | 183800 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 108 | 20231219 | 183700 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 109 | 20231219 | 183600 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 110 | 20231219 | 183500 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 111 | 20231219 | 183400 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 112 | 20231219 | 183300 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 113 | 20231219 | 183200 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 114 | 20231219 | 183100 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 115 | 20231219 | 183000 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 116 | 20231219 | 182900 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 117 | 20231219 | 182800 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 118 | 20231219 | 182700 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 119 | 20231219 | 182600 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 120 | 20231219 | 182500 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 121 | 20231219 | 182400 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 122 | 20231219 | 182300 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 31010 |
| 123 | 20231219 | 182200 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 124 | 20231219 | 182100 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 125 | 20231219 | 182000 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 126 | 20231219 | 181900 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 127 | 20231219 | 181800 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 128 | 20231219 | 181700 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 129 | 20231219 | 181600 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 130 | 20231219 | 181500 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 131 | 20231219 | 181400 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 132 | 20231219 | 181300 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 133 | 20231219 | 181200 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 134 | 20231219 | 181100 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 135 | 20231219 | 181000 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 136 | 20231219 | 180900 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 137 | 20231219 | 180800 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 138 | 20231219 | 180700 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 139 | 20231219 | 180600 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 140 | 20231219 | 180500 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 141 | 20231219 | 180400 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 142 | 20231219 | 180300 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 143 | 20231219 | 180200 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 144 | 20231219 | 180100 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 145 | 20231219 | 180000 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 146 | 20231219 | 175900 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 147 | 20231219 | 175800 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 148 | 20231219 | 175700 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 149 | 20231219 | 175600 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 150 | 20231219 | 175500 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 151 | 20231219 | 175400 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 152 | 20231219 | 175300 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 31010 |
| 153 | 20231219 | 175200 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 154 | 20231219 | 175100 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 155 | 20231219 | 175000 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 156 | 20231219 | 174900 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 157 | 20231219 | 174800 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 158 | 20231219 | 174700 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 159 | 20231219 | 174600 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 160 | 20231219 | 174500 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 161 | 20231219 | 174400 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 162 | 20231219 | 174300 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 163 | 20231219 | 174200 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 164 | 20231219 | 174100 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 165 | 20231219 | 174000 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 166 | 20231219 | 173900 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 167 | 20231219 | 173800 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 168 | 20231219 | 173700 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 169 | 20231219 | 173600 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 170 | 20231219 | 173500 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 171 | 20231219 | 173400 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 172 | 20231219 | 173300 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 173 | 20231219 | 173200 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 174 | 20231219 | 173100 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 175 | 20231219 | 173000 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 176 | 20231219 | 172900 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 177 | 20231219 | 172800 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 178 | 20231219 | 172700 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 179 | 20231219 | 172600 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 180 | 20231219 | 172500 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 181 | 20231219 | 172400 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 182 | 20231219 | 172300 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 31010 |
| 183 | 20231219 | 172200 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 184 | 20231219 | 172100 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 185 | 20231219 | 172000 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 186 | 20231219 | 171900 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 187 | 20231219 | 171800 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 188 | 20231219 | 171700 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 189 | 20231219 | 171600 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 190 | 20231219 | 171500 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 191 | 20231219 | 171400 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 192 | 20231219 | 171300 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 193 | 20231219 | 171200 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 194 | 20231219 | 171100 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 195 | 20231219 | 171000 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 196 | 20231219 | 170900 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 197 | 20231219 | 170800 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 198 | 20231219 | 170700 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 199 | 20231219 | 170600 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 200 | 20231219 | 170500 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 201 | 20231219 | 170400 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 202 | 20231219 | 170300 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 203 | 20231219 | 170200 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 204 | 20231219 | 170100 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 205 | 20231219 | 170000 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 206 | 20231219 | 165900 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 207 | 20231219 | 165800 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 208 | 20231219 | 165700 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 209 | 20231219 | 165600 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 210 | 20231219 | 165500 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 211 | 20231219 | 165400 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 212 | 20231219 | 165300 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 31010 |
| 213 | 20231219 | 165200 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 214 | 20231219 | 165100 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 215 | 20231219 | 165000 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 216 | 20231219 | 164900 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 217 | 20231219 | 164800 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 218 | 20231219 | 164700 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 219 | 20231219 | 164600 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 220 | 20231219 | 164500 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 221 | 20231219 | 164400 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 222 | 20231219 | 164300 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 223 | 20231219 | 164200 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 224 | 20231219 | 164100 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 225 | 20231219 | 164000 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 226 | 20231219 | 163900 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 227 | 20231219 | 163800 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 228 | 20231219 | 163700 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 229 | 20231219 | 163600 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 230 | 20231219 | 163500 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 231 | 20231219 | 163400 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 232 | 20231219 | 163300 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 233 | 20231219 | 163200 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 234 | 20231219 | 163100 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 235 | 20231219 | 163000 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 236 | 20231219 | 162900 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 237 | 20231219 | 162800 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 238 | 20231219 | 162700 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 239 | 20231219 | 162600 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 240 | 20231219 | 162500 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 241 | 20231219 | 162400 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 242 | 20231219 | 162300 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 31010 |
| 243 | 20231219 | 162200 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 244 | 20231219 | 162100 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 245 | 20231219 | 162000 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 246 | 20231219 | 161900 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 247 | 20231219 | 161800 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 248 | 20231219 | 161700 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 249 | 20231219 | 161600 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 250 | 20231219 | 161500 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 251 | 20231219 | 161400 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 252 | 20231219 | 161300 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 253 | 20231219 | 161200 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 254 | 20231219 | 161100 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 255 | 20231219 | 161000 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 256 | 20231219 | 160900 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 257 | 20231219 | 160800 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 258 | 20231219 | 160700 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 259 | 20231219 | 160600 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 260 | 20231219 | 160500 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 261 | 20231219 | 160400 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 262 | 20231219 | 160300 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 263 | 20231219 | 160200 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 264 | 20231219 | 160100 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 265 | 20231219 | 160000 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 266 | 20231219 | 155900 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 267 | 20231219 | 155800 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 268 | 20231219 | 155700 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 269 | 20231219 | 155600 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 270 | 20231219 | 155500 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 271 | 20231219 | 155400 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 272 | 20231219 | 155300 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 31010 |
| 273 | 20231219 | 155200 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 274 | 20231219 | 155100 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 275 | 20231219 | 155000 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 276 | 20231219 | 154900 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 277 | 20231219 | 154800 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 278 | 20231219 | 154700 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 279 | 20231219 | 154600 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 280 | 20231219 | 154500 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 281 | 20231219 | 154400 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 282 | 20231219 | 154300 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 283 | 20231219 | 154200 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 284 | 20231219 | 154100 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 285 | 20231219 | 154000 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 286 | 20231219 | 153900 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 287 | 20231219 | 153800 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 288 | 20231219 | 153700 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 289 | 20231219 | 153600 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 290 | 20231219 | 153500 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 291 | 20231219 | 153400 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 292 | 20231219 | 153300 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 293 | 20231219 | 153200 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 294 | 20231219 | 153100 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 295 | 20231219 | 153000 | 15277635750 | 46100 | 46100 | 46100 | 46100 | 31010 |
| 296 | 20231219 | 152900 | 13848074750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 297 | 20231219 | 152800 | 13848074750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 298 | 20231219 | 152700 | 13848074750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 299 | 20231219 | 152600 | 13848074750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 300 | 20231219 | 152500 | 13848074750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 301 | 20231219 | 152400 | 13848074750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 302 | 20231219 | 152300 | 13848074750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 303 | 20231219 | 152200 | 13848074750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 304 | 20231219 | 152100 | 13848074750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 305 | 20231219 | 152000 | 13848074750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 306 | 20231219 | 151900 | 13848074750 | 46050 | 45950 | 46050 | 45800 | 2628 |
| 307 | 20231219 | 151800 | 13727326700 | 45950 | 45750 | 45950 | 45750 | 1156 |
| 308 | 20231219 | 151700 | 13674307750 | 45750 | 45750 | 45850 | 45750 | 1181 |
| 309 | 20231219 | 151600 | 13620228700 | 45750 | 45700 | 45900 | 45700 | 2197 |
| 310 | 20231219 | 151500 | 13519649800 | 45700 | 45700 | 45750 | 45700 | 422 |
| 311 | 20231219 | 151400 | 13500356600 | 45700 | 45600 | 45750 | 45600 | 370 |
| 312 | 20231219 | 151300 | 13483456100 | 45600 | 45700 | 45850 | 45600 | 2637 |
| 313 | 20231219 | 151200 | 13362782950 | 45700 | 45750 | 45800 | 45700 | 661 |
| 314 | 20231219 | 151100 | 13332546850 | 45750 | 45700 | 45850 | 45700 | 898 |
| 315 | 20231219 | 151000 | 13291465500 | 45700 | 45700 | 45750 | 45700 | 520 |
| 316 | 20231219 | 150900 | 13267696900 | 45700 | 45650 | 45750 | 45650 | 339 |
| 317 | 20231219 | 150800 | 13252205800 | 45650 | 45600 | 45700 | 45550 | 1015 |
| 318 | 20231219 | 150700 | 13205858950 | 45600 | 45550 | 45650 | 45550 | 767 |
| 319 | 20231219 | 150600 | 13170881050 | 45550 | 45550 | 45600 | 45550 | 323 |
| 320 | 20231219 | 150500 | 13156167650 | 45550 | 45600 | 45650 | 45550 | 469 |
| 321 | 20231219 | 150400 | 13134784450 | 45650 | 45600 | 45650 | 45600 | 679 |
| 322 | 20231219 | 150300 | 13103795000 | 45600 | 45700 | 45750 | 45600 | 615 |
| 323 | 20231219 | 150200 | 13075717300 | 45700 | 45700 | 45750 | 45600 | 894 |
| 324 | 20231219 | 150100 | 13034881250 | 45700 | 45700 | 45750 | 45550 | 987 |
| 325 | 20231219 | 150000 | 12989791600 | 45700 | 46050 | 46100 | 45700 | 3696 |
| 326 | 20231219 | 145900 | 12819963800 | 46050 | 46050 | 46150 | 46050 | 2820 |
| 327 | 20231219 | 145800 | 12689972800 | 46050 | 46000 | 46100 | 45950 | 1212 |
| 328 | 20231219 | 145700 | 12634169150 | 46000 | 45950 | 46000 | 45900 | 747 |
| 329 | 20231219 | 145600 | 12599836550 | 45950 | 45850 | 46050 | 45850 | 857 |
| 330 | 20231219 | 145500 | 12560469000 | 45850 | 45850 | 45900 | 45850 | 524 |
| 331 | 20231219 | 145400 | 12536432000 | 45850 | 45800 | 45900 | 45800 | 502 |
| 332 | 20231219 | 145300 | 12513411650 | 45800 | 45950 | 46000 | 45800 | 1213 |
| 333 | 20231219 | 145200 | 12457741300 | 45950 | 46000 | 46050 | 45950 | 1468 |
| 334 | 20231219 | 145100 | 12390230850 | 46000 | 46000 | 46100 | 46000 | 1010 |
| 335 | 20231219 | 145000 | 12343720350 | 46000 | 45950 | 46050 | 45950 | 843 |
| 336 | 20231219 | 144900 | 12304947650 | 45950 | 45950 | 46000 | 45900 | 664 |
| 337 | 20231219 | 144800 | 12274431950 | 45950 | 45950 | 46000 | 45900 | 973 |
| 338 | 20231219 | 144700 | 12229738200 | 45950 | 45950 | 46000 | 45900 | 896 |
| 339 | 20231219 | 144600 | 12188574200 | 45950 | 45850 | 46000 | 45850 | 1024 |
| 340 | 20231219 | 144500 | 12141528350 | 45850 | 45800 | 45950 | 45800 | 716 |
| 341 | 20231219 | 144400 | 12108692100 | 45850 | 45800 | 45850 | 45800 | 350 |
| 342 | 20231219 | 144300 | 12092659350 | 45800 | 45800 | 45900 | 45750 | 602 |
| 343 | 20231219 | 144200 | 12065086250 | 45800 | 45850 | 45900 | 45750 | 676 |
| 344 | 20231219 | 144100 | 12034103000 | 45850 | 45850 | 45900 | 45850 | 443 |
| 345 | 20231219 | 144000 | 12013782650 | 45850 | 45750 | 45950 | 45750 | 2519 |
| 346 | 20231219 | 143900 | 11898289550 | 45750 | 45700 | 45800 | 45700 | 331 |
| 347 | 20231219 | 143800 | 11883144600 | 45750 | 45650 | 45800 | 45650 | 1127 |
| 348 | 20231219 | 143700 | 11831583600 | 45650 | 45650 | 45700 | 45650 | 483 |
| 349 | 20231219 | 143600 | 11809519750 | 45650 | 45650 | 45700 | 45650 | 379 |
| 350 | 20231219 | 143500 | 11792211900 | 45700 | 45650 | 45700 | 45650 | 369 |
| 351 | 20231219 | 143400 | 11775359050 | 45650 | 45650 | 45700 | 45650 | 446 |
| 352 | 20231219 | 143300 | 11754988950 | 45650 | 45700 | 45700 | 45600 | 1095 |
| 353 | 20231219 | 143200 | 11704998800 | 45700 | 45650 | 45750 | 45650 | 329 |
| 354 | 20231219 | 143100 | 11689972750 | 45650 | 45700 | 45700 | 45600 | 1374 |
| 355 | 20231219 | 143000 | 11627247100 | 45700 | 45700 | 45750 | 45700 | 359 |
| 356 | 20231219 | 142900 | 11610835650 | 45700 | 45750 | 45800 | 45700 | 441 |
| 357 | 20231219 | 142800 | 11590660050 | 45750 | 45700 | 45800 | 45700 | 428 |
| 358 | 20231219 | 142700 | 11571087550 | 45750 | 45700 | 45750 | 45650 | 572 |
| 359 | 20231219 | 142600 | 11544946800 | 45700 | 45800 | 45850 | 45650 | 726 |
| 360 | 20231219 | 142500 | 11511727400 | 45650 | 45650 | 45850 | 45650 | 1386 |
| 361 | 20231219 | 142400 | 11448339000 | 45650 | 45650 | 45700 | 45650 | 551 |
| 362 | 20231219 | 142300 | 11423169300 | 45650 | 45650 | 45700 | 45650 | 399 |
| 363 | 20231219 | 142200 | 11404950050 | 45650 | 45650 | 45750 | 45600 | 642 |
| 364 | 20231219 | 142100 | 11375636550 | 45700 | 45650 | 45750 | 45650 | 395 |
| 365 | 20231219 | 142000 | 11357594200 | 45650 | 45600 | 45700 | 45600 | 441 |
| 366 | 20231219 | 141900 | 11337453150 | 45600 | 45650 | 45650 | 45600 | 414 |
| 367 | 20231219 | 141800 | 11318567400 | 45600 | 45700 | 45700 | 45550 | 742 |
| 368 | 20231219 | 141700 | 11284708500 | 45650 | 45700 | 45750 | 45600 | 575 |
| 369 | 20231219 | 141600 | 11258458250 | 45700 | 45600 | 45700 | 45600 | 343 |
| 370 | 20231219 | 141500 | 11242798450 | 45600 | 45650 | 45650 | 45600 | 327 |
| 371 | 20231219 | 141400 | 11227883400 | 45650 | 45650 | 45700 | 45600 | 391 |
| 372 | 20231219 | 141300 | 11210034250 | 45600 | 45500 | 45750 | 45500 | 615 |
| 373 | 20231219 | 141200 | 11181964850 | 45500 | 45550 | 45700 | 45500 | 909 |
| 374 | 20231219 | 141100 | 11140513400 | 45550 | 45550 | 45600 | 45500 | 333 |
| 375 | 20231219 | 141000 | 11125352050 | 45550 | 45450 | 45600 | 45450 | 400 |
| 376 | 20231219 | 140900 | 11107149800 | 45450 | 45500 | 45500 | 45450 | 584 |
| 377 | 20231219 | 140800 | 11080591500 | 45500 | 45550 | 45600 | 45500 | 835 |
| 378 | 20231219 | 140700 | 11042560550 | 45550 | 45450 | 45600 | 45450 | 537 |
| 379 | 20231219 | 140600 | 11018128400 | 45500 | 45450 | 45550 | 45450 | 440 |
| 380 | 20231219 | 140500 | 10998105500 | 45450 | 45550 | 45600 | 45450 | 493 |
| 381 | 20231219 | 140400 | 10975658150 | 45550 | 45500 | 45650 | 45500 | 489 |
| 382 | 20231219 | 140300 | 10953375950 | 45550 | 45550 | 45650 | 45500 | 712 |
| 383 | 20231219 | 140200 | 10920937900 | 45500 | 45550 | 45600 | 45500 | 438 |
| 384 | 20231219 | 140100 | 10900986050 | 45550 | 45550 | 45650 | 45500 | 499 |
| 385 | 20231219 | 140000 | 10878254800 | 45550 | 45600 | 45650 | 45550 | 453 |
| 386 | 20231219 | 135900 | 10857605000 | 45600 | 45550 | 45700 | 45550 | 600 |
| 387 | 20231219 | 135800 | 10830249850 | 45600 | 45550 | 45650 | 45500 | 538 |
| 388 | 20231219 | 135700 | 10805732200 | 45500 | 45500 | 45700 | 45500 | 721 |
| 389 | 20231219 | 135600 | 10772873750 | 45500 | 45550 | 45650 | 45500 | 631 |
| 390 | 20231219 | 135500 | 10744125400 | 45550 | 45500 | 45700 | 45500 | 611 |
| 391 | 20231219 | 135400 | 10716300300 | 45500 | 45450 | 45600 | 45400 | 587 |
| 392 | 20231219 | 135300 | 10689577900 | 45500 | 45650 | 45650 | 45400 | 1293 |
| 393 | 20231219 | 135200 | 10630706550 | 45650 | 45700 | 45700 | 45600 | 512 |
| 394 | 20231219 | 135100 | 10607327650 | 45700 | 45650 | 45750 | 45650 | 595 |
| 395 | 20231219 | 135000 | 10580142250 | 45650 | 45700 | 45750 | 45650 | 626 |
| 396 | 20231219 | 134900 | 10551550250 | 45700 | 45700 | 45750 | 45650 | 673 |
| 397 | 20231219 | 134800 | 10520783300 | 45700 | 45800 | 45850 | 45650 | 1652 |
| 398 | 20231219 | 134700 | 10445185450 | 45800 | 45850 | 45900 | 45800 | 659 |
| 399 | 20231219 | 134600 | 10414980900 | 45850 | 45800 | 45900 | 45800 | 571 |
| 400 | 20231219 | 134500 | 10388794650 | 45850 | 45800 | 46000 | 45800 | 526 |
| 401 | 20231219 | 134400 | 10364671050 | 45800 | 45900 | 45900 | 45800 | 606 |
| 402 | 20231219 | 134300 | 10336887050 | 45850 | 45900 | 45950 | 45850 | 503 |
| 403 | 20231219 | 134200 | 10313802350 | 45900 | 45950 | 46000 | 45900 | 539 |
| 404 | 20231219 | 134100 | 10289040350 | 45950 | 45900 | 46000 | 45850 | 446 |
| 405 | 20231219 | 134000 | 10268547000 | 45850 | 46000 | 46050 | 45850 | 1018 |
| 406 | 20231219 | 133900 | 10221758250 | 46000 | 46050 | 46100 | 46000 | 667 |
| 407 | 20231219 | 133800 | 10191038450 | 46050 | 46100 | 46100 | 46050 | 527 |
| 408 | 20231219 | 133700 | 10166762400 | 46050 | 46050 | 46100 | 46050 | 389 |
| 409 | 20231219 | 133600 | 10148842150 | 46050 | 46150 | 46200 | 46050 | 872 |
| 410 | 20231219 | 133500 | 10108642400 | 46100 | 46050 | 46150 | 46050 | 497 |
| 411 | 20231219 | 133400 | 10085731200 | 46050 | 46100 | 46100 | 46050 | 176 |
| 412 | 20231219 | 133300 | 10077624050 | 46100 | 46100 | 46100 | 46050 | 274 |
| 413 | 20231219 | 133200 | 10065000800 | 46100 | 46150 | 46200 | 46050 | 1630 |
| 414 | 20231219 | 133100 | 9989813950 | 46150 | 46200 | 46200 | 46150 | 378 |
| 415 | 20231219 | 133000 | 9972364150 | 46150 | 46200 | 46200 | 46150 | 413 |
| 416 | 20231219 | 132900 | 9953289950 | 46200 | 46200 | 46200 | 46150 | 286 |
| 417 | 20231219 | 132800 | 9940078350 | 46150 | 46150 | 46200 | 46150 | 196 |
| 418 | 20231219 | 132700 | 9931030700 | 46150 | 46150 | 46200 | 46100 | 662 |
| 419 | 20231219 | 132600 | 9900473650 | 46150 | 46150 | 46150 | 46100 | 273 |
| 420 | 20231219 | 132500 | 9887876200 | 46100 | 46100 | 46150 | 46100 | 360 |
| 421 | 20231219 | 132400 | 9871276400 | 46150 | 46200 | 46200 | 46150 | 769 |
| 422 | 20231219 | 132300 | 9835784200 | 46200 | 46150 | 46200 | 46150 | 436 |
| 423 | 20231219 | 132200 | 9815650450 | 46150 | 46150 | 46150 | 46100 | 73 |
| 424 | 20231219 | 132100 | 9812282950 | 46150 | 46100 | 46200 | 46100 | 255 |
| 425 | 20231219 | 132000 | 9800521200 | 46200 | 46150 | 46200 | 46100 | 498 |
| 426 | 20231219 | 131900 | 9777548350 | 46100 | 46150 | 46200 | 46100 | 618 |
| 427 | 20231219 | 131800 | 9749042200 | 46150 | 46150 | 46150 | 46100 | 383 |
| 428 | 20231219 | 131700 | 9731368150 | 46150 | 46100 | 46200 | 46100 | 465 |
| 429 | 20231219 | 131600 | 9709914050 | 46100 | 46100 | 46150 | 46100 | 246 |
| 430 | 20231219 | 131500 | 9698567900 | 46100 | 46050 | 46100 | 46050 | 43 |
| 431 | 20231219 | 131400 | 9696585850 | 46100 | 46100 | 46100 | 46100 | 426 |
| 432 | 20231219 | 131300 | 9676947250 | 46050 | 46050 | 46100 | 46050 | 271 |
| 433 | 20231219 | 131200 | 9664463900 | 46050 | 46100 | 46150 | 46050 | 132 |
| 434 | 20231219 | 131100 | 9658380650 | 46100 | 46100 | 46200 | 46050 | 564 |
| 435 | 20231219 | 131000 | 9632375950 | 46100 | 46100 | 46150 | 46100 | 442 |
| 436 | 20231219 | 130900 | 9611991500 | 46150 | 46150 | 46200 | 46150 | 291 |
| 437 | 20231219 | 130800 | 9598561450 | 46150 | 46150 | 46200 | 46150 | 627 |
| 438 | 20231219 | 130700 | 9569617350 | 46150 | 46100 | 46150 | 46050 | 446 |
| 439 | 20231219 | 130600 | 9549072550 | 46100 | 46100 | 46150 | 46100 | 207 |
| 440 | 20231219 | 130500 | 9539529250 | 46150 | 46150 | 46200 | 46100 | 374 |
| 441 | 20231219 | 130400 | 9522269300 | 46150 | 46150 | 46200 | 46100 | 111 |
| 442 | 20231219 | 130300 | 9517144600 | 46150 | 46100 | 46150 | 46050 | 386 |
| 443 | 20231219 | 130200 | 9499350450 | 46100 | 46150 | 46200 | 46100 | 451 |
| 444 | 20231219 | 130100 | 9478537750 | 46150 | 46100 | 46200 | 46100 | 418 |
| 445 | 20231219 | 130000 | 9459250900 | 46100 | 46150 | 46150 | 46100 | 417 |
| 446 | 20231219 | 125900 | 9440022650 | 46200 | 46100 | 46200 | 46100 | 258 |
| 447 | 20231219 | 125800 | 9428108000 | 46200 | 46200 | 46200 | 46100 | 562 |
| 448 | 20231219 | 125700 | 9402173850 | 46200 | 46150 | 46200 | 46150 | 266 |
| 449 | 20231219 | 125600 | 9389891300 | 46150 | 46150 | 46200 | 46150 | 412 |
| 450 | 20231219 | 125500 | 9370865800 | 46150 | 46200 | 46200 | 46100 | 1175 |
| 451 | 20231219 | 125400 | 9316639950 | 46200 | 46150 | 46200 | 46150 | 189 |
| 452 | 20231219 | 125300 | 9307914900 | 46200 | 46150 | 46200 | 46150 | 264 |
| 453 | 20231219 | 125200 | 9295723650 | 46200 | 46150 | 46200 | 46150 | 385 |
| 454 | 20231219 | 125100 | 9277951400 | 46150 | 46200 | 46200 | 46150 | 1016 |
| 455 | 20231219 | 125000 | 9231053050 | 46200 | 46150 | 46200 | 46150 | 497 |
| 456 | 20231219 | 124900 | 9208108400 | 46150 | 46200 | 46200 | 46150 | 160 |
| 457 | 20231219 | 124800 | 9200718250 | 46150 | 46200 | 46200 | 46150 | 512 |
| 458 | 20231219 | 124700 | 9177071000 | 46200 | 46200 | 46200 | 46150 | 357 |
| 459 | 20231219 | 124600 | 9160583650 | 46150 | 46200 | 46200 | 46150 | 302 |
| 460 | 20231219 | 124500 | 9146639600 | 46150 | 46200 | 46200 | 46150 | 259 |
| 461 | 20231219 | 124400 | 9134676250 | 46200 | 46200 | 46200 | 46100 | 307 |
| 462 | 20231219 | 124300 | 9120505500 | 46200 | 46200 | 46200 | 46100 | 338 |
| 463 | 20231219 | 124200 | 9104906650 | 46200 | 46200 | 46200 | 46100 | 237 |
| 464 | 20231219 | 124100 | 9093957450 | 46100 | 46150 | 46250 | 46050 | 8499 |
| 465 | 20231219 | 124000 | 8701341250 | 46150 | 46150 | 46150 | 46100 | 137 |
| 466 | 20231219 | 123900 | 8695025350 | 46150 | 46100 | 46150 | 46050 | 279 |
| 467 | 20231219 | 123800 | 8682159400 | 46150 | 46100 | 46150 | 46050 | 462 |
| 468 | 20231219 | 123700 | 8660853250 | 46100 | 46050 | 46100 | 46050 | 382 |
| 469 | 20231219 | 123600 | 8643254550 | 46100 | 46100 | 46100 | 46050 | 563 |
| 470 | 20231219 | 123500 | 8617307850 | 46100 | 46050 | 46100 | 46000 | 386 |
| 471 | 20231219 | 123400 | 8599522150 | 46050 | 46050 | 46100 | 46000 | 126 |
| 472 | 20231219 | 123300 | 8593719450 | 46050 | 45900 | 46100 | 45900 | 4154 |
| 473 | 20231219 | 123200 | 8402601850 | 45950 | 46000 | 46000 | 45900 | 423 |
| 474 | 20231219 | 123100 | 8383158850 | 46000 | 45950 | 46000 | 45900 | 484 |
| 475 | 20231219 | 123000 | 8360913800 | 45950 | 45950 | 46000 | 45950 | 390 |
| 476 | 20231219 | 122900 | 8342982700 | 46000 | 45950 | 46000 | 45950 | 201 |
| 477 | 20231219 | 122800 | 8333741700 | 45950 | 45950 | 45950 | 45950 | 131 |
| 478 | 20231219 | 122700 | 8327722250 | 46000 | 45950 | 46000 | 45900 | 494 |
| 479 | 20231219 | 122600 | 8305009950 | 45950 | 45900 | 46000 | 45900 | 456 |
| 480 | 20231219 | 122500 | 8284062900 | 45950 | 45900 | 45950 | 45900 | 97 |
| 481 | 20231219 | 122400 | 8279607200 | 45950 | 45900 | 45950 | 45900 | 155 |
| 482 | 20231219 | 122300 | 8272492100 | 45900 | 45900 | 45950 | 45900 | 350 |
| 483 | 20231219 | 122200 | 8256422150 | 45950 | 45950 | 45950 | 45900 | 257 |
| 484 | 20231219 | 122100 | 8244619800 | 45950 | 45900 | 45950 | 45900 | 138 |
| 485 | 20231219 | 122000 | 8238284900 | 45950 | 45900 | 45950 | 45900 | 679 |
| 486 | 20231219 | 121900 | 8207096100 | 45900 | 45900 | 45950 | 45900 | 117 |
| 487 | 20231219 | 121800 | 8201725700 | 45950 | 45950 | 45950 | 45900 | 108 |
| 488 | 20231219 | 121700 | 8196764800 | 45950 | 45900 | 45950 | 45900 | 489 |
| 489 | 20231219 | 121600 | 8174305300 | 45950 | 45850 | 45950 | 45850 | 339 |
| 490 | 20231219 | 121500 | 8158745700 | 45850 | 45900 | 45950 | 45850 | 219 |
| 491 | 20231219 | 121400 | 8148694200 | 45900 | 45900 | 45950 | 45900 | 397 |
| 492 | 20231219 | 121300 | 8130470650 | 45850 | 45850 | 45950 | 45850 | 42 |
| 493 | 20231219 | 121200 | 8128544850 | 45900 | 45850 | 45900 | 45850 | 142 |
| 494 | 20231219 | 121100 | 8122029700 | 45850 | 45900 | 45900 | 45850 | 248 |
| 495 | 20231219 | 121000 | 8110647050 | 45850 | 45900 | 45950 | 45850 | 279 |
| 496 | 20231219 | 120900 | 8097839900 | 45900 | 45900 | 45950 | 45850 | 331 |
| 497 | 20231219 | 120800 | 8082646450 | 45950 | 45900 | 45950 | 45900 | 189 |
| 498 | 20231219 | 120700 | 8073970200 | 45850 | 45900 | 45950 | 45850 | 747 |
| 499 | 20231219 | 120600 | 8039686350 | 45900 | 45950 | 45950 | 45900 | 175 |
| 500 | 20231219 | 120500 | 8031652900 | 45950 | 45950 | 45950 | 45900 | 246 |
| 501 | 20231219 | 120400 | 8020351900 | 45900 | 45900 | 45950 | 45900 | 167 |
| 502 | 20231219 | 120300 | 8012684750 | 45900 | 45900 | 45950 | 45900 | 294 |
| 503 | 20231219 | 120200 | 7999187050 | 45900 | 45900 | 45950 | 45850 | 266 |
| 504 | 20231219 | 120100 | 7986977150 | 45850 | 45900 | 45950 | 45850 | 228 |
| 505 | 20231219 | 120000 | 7976511700 | 45950 | 45900 | 45950 | 45900 | 412 |
| 506 | 20231219 | 115900 | 7957588950 | 45900 | 45900 | 45950 | 45800 | 290 |
| 507 | 20231219 | 115800 | 7944283300 | 45900 | 45850 | 45950 | 45800 | 189 |
| 508 | 20231219 | 115700 | 7935617750 | 45950 | 45950 | 45950 | 45850 | 263 |
| 509 | 20231219 | 115600 | 7923546750 | 45950 | 45900 | 45950 | 45850 | 340 |
| 510 | 20231219 | 115500 | 7907942200 | 45850 | 45850 | 45950 | 45850 | 103 |
| 511 | 20231219 | 115400 | 7903209950 | 46000 | 45950 | 46000 | 45850 | 595 |
| 512 | 20231219 | 115300 | 7875873150 | 45950 | 46000 | 46000 | 45900 | 728 |
| 513 | 20231219 | 115200 | 7842436250 | 46000 | 45950 | 46000 | 45900 | 36 |
| 514 | 20231219 | 115100 | 7840782000 | 45900 | 45950 | 46000 | 45900 | 497 |
| 515 | 20231219 | 115000 | 7817948350 | 45950 | 45950 | 45950 | 45900 | 508 |
| 516 | 20231219 | 114900 | 7794613600 | 45950 | 45900 | 45950 | 45800 | 350 |
| 517 | 20231219 | 114800 | 7778556450 | 45900 | 45900 | 45900 | 45850 | 134 |
| 518 | 20231219 | 114700 | 7772410950 | 45850 | 45850 | 45950 | 45850 | 440 |
| 519 | 20231219 | 114600 | 7752217950 | 45850 | 45950 | 45950 | 45850 | 500 |
| 520 | 20231219 | 114500 | 7729279250 | 45950 | 46000 | 46000 | 45900 | 297 |
| 521 | 20231219 | 114400 | 7715629700 | 46000 | 45900 | 46000 | 45900 | 323 |
| 522 | 20231219 | 114300 | 7700779850 | 45900 | 45950 | 46000 | 45900 | 361 |
| 523 | 20231219 | 114200 | 7684203600 | 45950 | 45900 | 45950 | 45900 | 485 |
| 524 | 20231219 | 114100 | 7661924850 | 45950 | 45850 | 45950 | 45850 | 355 |
| 525 | 20231219 | 114000 | 7645620800 | 45850 | 45950 | 45950 | 45850 | 23 |
| 526 | 20231219 | 113900 | 7644565200 | 45950 | 45950 | 45950 | 45850 | 284 |
| 527 | 20231219 | 113800 | 7631525500 | 45950 | 45900 | 45950 | 45850 | 569 |
| 528 | 20231219 | 113700 | 7605402400 | 45900 | 45850 | 45950 | 45850 | 355 |
| 529 | 20231219 | 113600 | 7589109050 | 45850 | 45800 | 45900 | 45800 | 234 |
| 530 | 20231219 | 113500 | 7578379100 | 45850 | 45750 | 45850 | 45750 | 152 |
| 531 | 20231219 | 113400 | 7571419650 | 45750 | 45750 | 45800 | 45750 | 152 |
| 532 | 20231219 | 113300 | 7564465500 | 45750 | 45750 | 45800 | 45750 | 211 |
| 533 | 20231219 | 113200 | 7554807800 | 45750 | 45900 | 45900 | 45750 | 988 |
| 534 | 20231219 | 113100 | 7509513600 | 45900 | 45900 | 45950 | 45850 | 1327 |
| 535 | 20231219 | 113000 | 7448624750 | 45950 | 46000 | 46000 | 45900 | 194 |
| 536 | 20231219 | 112900 | 7439709800 | 45950 | 46000 | 46000 | 45900 | 648 |
| 537 | 20231219 | 112800 | 7409941000 | 45950 | 45950 | 46000 | 45900 | 492 |
| 538 | 20231219 | 112700 | 7387333900 | 45900 | 46000 | 46100 | 45900 | 546 |
| 539 | 20231219 | 112600 | 7362223800 | 46000 | 46050 | 46100 | 45900 | 1148 |
| 540 | 20231219 | 112500 | 7309420950 | 46050 | 46100 | 46200 | 46000 | 2348 |
| 541 | 20231219 | 112400 | 7201145700 | 46050 | 46050 | 46100 | 46050 | 826 |
| 542 | 20231219 | 112300 | 7163074650 | 46050 | 46100 | 46100 | 46000 | 763 |
| 543 | 20231219 | 112200 | 7127921800 | 46100 | 46050 | 46100 | 46000 | 814 |
| 544 | 20231219 | 112100 | 7090448800 | 46000 | 46100 | 46150 | 45950 | 3261 |
| 545 | 20231219 | 112000 | 6940083400 | 46100 | 45850 | 46100 | 45850 | 6658 |
| 546 | 20231219 | 111900 | 6634091050 | 45900 | 45750 | 45950 | 45750 | 7128 |
| 547 | 20231219 | 111800 | 6306946450 | 45700 | 45700 | 45800 | 45650 | 1444 |
| 548 | 20231219 | 111700 | 6240873050 | 45700 | 45500 | 45750 | 45500 | 2875 |
| 549 | 20231219 | 111600 | 6109602500 | 45700 | 45400 | 45750 | 45350 | 13635 |
| 550 | 20231219 | 111500 | 5487552700 | 45400 | 45400 | 45450 | 45350 | 212 |
| 551 | 20231219 | 111400 | 5477928400 | 45400 | 45400 | 45450 | 45350 | 318 |
| 552 | 20231219 | 111300 | 5463489200 | 45450 | 45450 | 45450 | 45400 | 355 |
| 553 | 20231219 | 111200 | 5447365050 | 45450 | 45500 | 45500 | 45400 | 277 |
| 554 | 20231219 | 111100 | 5434772300 | 45500 | 45450 | 45500 | 45400 | 272 |
| 555 | 20231219 | 111000 | 5422409700 | 45450 | 45450 | 45450 | 45400 | 263 |
| 556 | 20231219 | 110900 | 5410461750 | 45500 | 45450 | 45500 | 45350 | 830 |
| 557 | 20231219 | 110800 | 5372731100 | 45450 | 45300 | 45450 | 45300 | 1137 |
| 558 | 20231219 | 110700 | 5321158500 | 45350 | 45450 | 45450 | 45300 | 483 |
| 559 | 20231219 | 110600 | 5299249450 | 45450 | 45500 | 45500 | 45400 | 413 |
| 560 | 20231219 | 110500 | 5280483300 | 45500 | 45450 | 45500 | 45400 | 1298 |
| 561 | 20231219 | 110400 | 5221488200 | 45500 | 45450 | 45500 | 45400 | 1329 |
| 562 | 20231219 | 110300 | 5161061400 | 45450 | 45450 | 45450 | 45400 | 1027 |
| 563 | 20231219 | 110200 | 5114399900 | 45400 | 45400 | 45400 | 45350 | 1447 |
| 564 | 20231219 | 110100 | 5048710950 | 45350 | 45350 | 45400 | 45300 | 268 |
| 565 | 20231219 | 110000 | 5036556750 | 45350 | 45300 | 45400 | 45300 | 132 |
| 566 | 20231219 | 105900 | 5030568800 | 45400 | 45300 | 45400 | 45300 | 485 |
| 567 | 20231219 | 105800 | 5008578450 | 45350 | 45350 | 45350 | 45300 | 219 |
| 568 | 20231219 | 105700 | 4998649100 | 45400 | 45350 | 45400 | 45300 | 607 |
| 569 | 20231219 | 105600 | 4971115250 | 45400 | 45350 | 45400 | 45350 | 232 |
| 570 | 20231219 | 105500 | 4960583150 | 45400 | 45300 | 45400 | 45300 | 126 |
| 571 | 20231219 | 105400 | 4954868650 | 45350 | 45350 | 45400 | 45350 | 410 |
| 572 | 20231219 | 105300 | 4936269000 | 45350 | 45250 | 45350 | 45250 | 985 |
| 573 | 20231219 | 105200 | 4891665150 | 45250 | 45250 | 45250 | 45200 | 80 |
| 574 | 20231219 | 105100 | 4888045750 | 45250 | 45250 | 45250 | 45200 | 136 |
| 575 | 20231219 | 105000 | 4881891800 | 45250 | 45250 | 45250 | 45250 | 150 |
| 576 | 20231219 | 104900 | 4875104300 | 45250 | 45250 | 45250 | 45250 | 267 |
| 577 | 20231219 | 104800 | 4863022550 | 45300 | 45250 | 45300 | 45250 | 77 |
| 578 | 20231219 | 104700 | 4859535750 | 45250 | 45250 | 45250 | 45200 | 288 |
| 579 | 20231219 | 104600 | 4846506900 | 45250 | 45200 | 45250 | 45200 | 184 |
| 580 | 20231219 | 104500 | 4838189800 | 45200 | 45150 | 45200 | 45150 | 186 |
| 581 | 20231219 | 104400 | 4829785950 | 45100 | 45150 | 45150 | 45050 | 298 |
| 582 | 20231219 | 104300 | 4816349550 | 45150 | 45100 | 45150 | 45100 | 34 |
| 583 | 20231219 | 104200 | 4814815900 | 45100 | 45100 | 45100 | 45050 | 214 |
| 584 | 20231219 | 104100 | 4805167500 | 45100 | 45100 | 45100 | 45100 | 102 |
| 585 | 20231219 | 104000 | 4800567300 | 45100 | 45050 | 45100 | 45050 | 109 |
| 586 | 20231219 | 103900 | 4795653900 | 45100 | 45100 | 45100 | 45050 | 243 |
| 587 | 20231219 | 103800 | 4784696450 | 45150 | 45200 | 45200 | 45100 | 468 |
| 588 | 20231219 | 103700 | 4763571400 | 45150 | 45150 | 45200 | 45150 | 59 |
| 589 | 20231219 | 103600 | 4760907400 | 45150 | 45150 | 45200 | 45150 | 264 |
| 590 | 20231219 | 103500 | 4748987550 | 45150 | 45300 | 45300 | 45100 | 886 |
| 591 | 20231219 | 103400 | 4708924050 | 45300 | 45300 | 45300 | 45300 | 51 |
| 592 | 20231219 | 103300 | 4706613750 | 45350 | 45300 | 45350 | 45300 | 70 |
| 593 | 20231219 | 103200 | 4703442550 | 45300 | 45350 | 45350 | 45250 | 274 |
| 594 | 20231219 | 103100 | 4691032300 | 45250 | 45300 | 45300 | 45200 | 678 |
| 595 | 20231219 | 103000 | 4660350550 | 45300 | 45300 | 45400 | 45250 | 578 |
| 596 | 20231219 | 102900 | 4634166900 | 45350 | 45300 | 45550 | 45300 | 12597 |
| 597 | 20231219 | 102800 | 4061153400 | 45250 | 45250 | 45250 | 45250 | 179 |
| 598 | 20231219 | 102700 | 4053053650 | 45300 | 45350 | 45350 | 45200 | 164 |
| 599 | 20231219 | 102600 | 4045628000 | 45350 | 45200 | 45350 | 45100 | 1347 |
| 600 | 20231219 | 102500 | 3984777100 | 45200 | 45200 | 45200 | 45150 | 322 |
| 601 | 20231219 | 102400 | 3970227850 | 45200 | 45350 | 45400 | 45200 | 1973 |
| 602 | 20231219 | 102300 | 3880814300 | 45400 | 45450 | 45450 | 45150 | 2493 |
| 603 | 20231219 | 102200 | 3767910250 | 45400 | 45350 | 45500 | 45250 | 2459 |
| 604 | 20231219 | 102100 | 3656153450 | 45400 | 45250 | 45400 | 45100 | 10702 |
| 605 | 20231219 | 102000 | 3170587550 | 45300 | 44950 | 45400 | 44950 | 10089 |
| 606 | 20231219 | 101900 | 2714422300 | 44950 | 45000 | 45000 | 44950 | 213 |
| 607 | 20231219 | 101800 | 2704845000 | 45000 | 45000 | 45050 | 45000 | 160 |
| 608 | 20231219 | 101700 | 2697644550 | 45000 | 45000 | 45000 | 44900 | 469 |
| 609 | 20231219 | 101600 | 2676562700 | 45000 | 44950 | 45050 | 44950 | 303 |
| 610 | 20231219 | 101500 | 2662929750 | 45000 | 44950 | 45050 | 44950 | 499 |
| 611 | 20231219 | 101400 | 2640480950 | 45000 | 45050 | 45050 | 45000 | 147 |
| 612 | 20231219 | 101300 | 2633860750 | 45050 | 45000 | 45050 | 45000 | 303 |
| 613 | 20231219 | 101200 | 2620216750 | 44950 | 45000 | 45000 | 44950 | 715 |
| 614 | 20231219 | 101100 | 2588051300 | 44950 | 44950 | 45000 | 44950 | 240 |
| 615 | 20231219 | 101000 | 2577258700 | 44950 | 44950 | 44950 | 44900 | 385 |
| 616 | 20231219 | 100900 | 2559955400 | 45000 | 45000 | 45000 | 44950 | 37 |
| 617 | 20231219 | 100800 | 2558291250 | 45000 | 44950 | 45000 | 44950 | 140 |
| 618 | 20231219 | 100700 | 2551997350 | 44900 | 44950 | 44950 | 44900 | 259 |
| 619 | 20231219 | 100600 | 2540362750 | 44900 | 44900 | 44950 | 44900 | 1020 |
| 620 | 20231219 | 100500 | 2494535250 | 44900 | 44900 | 44900 | 44900 | 170 |
| 621 | 20231219 | 100400 | 2486902250 | 44900 | 44850 | 44900 | 44850 | 72 |
| 622 | 20231219 | 100300 | 2483672350 | 44900 | 44900 | 44900 | 44850 | 122 |
| 623 | 20231219 | 100200 | 2478195600 | 44900 | 44850 | 44900 | 44850 | 273 |
| 624 | 20231219 | 100100 | 2465941600 | 44900 | 44900 | 44900 | 44850 | 274 |
| 625 | 20231219 | 100000 | 2453642000 | 45000 | 44950 | 45050 | 44750 | 2201 |
| 626 | 20231219 | 095900 | 2354846800 | 45000 | 45000 | 45000 | 44950 | 240 |
| 627 | 20231219 | 095800 | 2344049850 | 45000 | 45000 | 45000 | 45000 | 311 |
| 628 | 20231219 | 095700 | 2330054850 | 45000 | 44950 | 45050 | 44950 | 110 |
| 629 | 20231219 | 095600 | 2325105800 | 44950 | 44950 | 44950 | 44950 | 184 |
| 630 | 20231219 | 095500 | 2316835000 | 44950 | 45000 | 45000 | 44950 | 226 |
| 631 | 20231219 | 095400 | 2306675200 | 44900 | 45050 | 45050 | 44900 | 996 |
| 632 | 20231219 | 095300 | 2261862100 | 45050 | 45100 | 45100 | 45000 | 647 |
| 633 | 20231219 | 095200 | 2232712150 | 45100 | 45050 | 45100 | 45000 | 515 |
| 634 | 20231219 | 095100 | 2209513050 | 45100 | 45000 | 45100 | 44950 | 2407 |
| 635 | 20231219 | 095000 | 2101180500 | 44950 | 44950 | 45000 | 44950 | 347 |
| 636 | 20231219 | 094900 | 2085582150 | 45000 | 44750 | 45000 | 44650 | 4773 |
| 637 | 20231219 | 094800 | 1871440650 | 44750 | 44600 | 44850 | 44550 | 469 |
| 638 | 20231219 | 094700 | 1850479500 | 44600 | 44800 | 44900 | 44600 | 3218 |
| 639 | 20231219 | 094600 | 1706374100 | 44800 | 44600 | 44800 | 44600 | 669 |
| 640 | 20231219 | 094500 | 1676512250 | 44600 | 44800 | 44800 | 44600 | 1680 |
| 641 | 20231219 | 094400 | 1601391400 | 44800 | 44850 | 44850 | 44800 | 416 |
| 642 | 20231219 | 094300 | 1582752900 | 44900 | 44850 | 44900 | 44800 | 620 |
| 643 | 20231219 | 094200 | 1554945850 | 44850 | 44900 | 44950 | 44850 | 472 |
| 644 | 20231219 | 094100 | 1533753600 | 44950 | 44850 | 44950 | 44850 | 350 |
| 645 | 20231219 | 094000 | 1518042400 | 44900 | 44950 | 44950 | 44900 | 255 |
| 646 | 20231219 | 093900 | 1506591500 | 44900 | 44850 | 44950 | 44850 | 636 |
| 647 | 20231219 | 093800 | 1478040550 | 44900 | 44800 | 44900 | 44750 | 230 |
| 648 | 20231219 | 093700 | 1467725800 | 44800 | 44900 | 44900 | 44800 | 649 |
| 649 | 20231219 | 093600 | 1438622550 | 44850 | 44800 | 44850 | 44800 | 283 |
| 650 | 20231219 | 093500 | 1425935950 | 44850 | 44700 | 44900 | 44700 | 1149 |
| 651 | 20231219 | 093400 | 1374492650 | 44750 | 44800 | 44950 | 44750 | 934 |
| 652 | 20231219 | 093300 | 1332687450 | 44800 | 44950 | 44950 | 44750 | 2025 |
| 653 | 20231219 | 093200 | 1241879350 | 44950 | 44950 | 44950 | 44950 | 526 |
| 654 | 20231219 | 093100 | 1218235650 | 44950 | 44900 | 44950 | 44900 | 174 |
| 655 | 20231219 | 093000 | 1210415500 | 44950 | 44950 | 44950 | 44900 | 359 |
| 656 | 20231219 | 092900 | 1194289100 | 44900 | 44900 | 44950 | 44850 | 112 |
| 657 | 20231219 | 092800 | 1189260750 | 44950 | 44900 | 44950 | 44900 | 331 |
| 658 | 20231219 | 092700 | 1174391550 | 44900 | 44850 | 44950 | 44850 | 238 |
| 659 | 20231219 | 092600 | 1163702400 | 45000 | 44950 | 45000 | 44800 | 799 |
| 660 | 20231219 | 092500 | 1127800700 | 45000 | 45000 | 45000 | 44850 | 1273 |
| 661 | 20231219 | 092400 | 1070622000 | 45000 | 44950 | 45000 | 44950 | 596 |
| 662 | 20231219 | 092300 | 1043828150 | 44950 | 44850 | 44950 | 44750 | 2055 |
| 663 | 20231219 | 092200 | 951700850 | 44850 | 44800 | 44850 | 44750 | 790 |
| 664 | 20231219 | 092100 | 916306300 | 44800 | 44850 | 44850 | 44750 | 599 |
| 665 | 20231219 | 092000 | 889458250 | 44850 | 44850 | 44850 | 44750 | 500 |
| 666 | 20231219 | 091900 | 867055950 | 44800 | 44550 | 44800 | 44550 | 2475 |
| 667 | 20231219 | 091800 | 756468200 | 44550 | 44600 | 44600 | 44500 | 348 |
| 668 | 20231219 | 091700 | 740966400 | 44600 | 44550 | 44600 | 44550 | 195 |
| 669 | 20231219 | 091600 | 732277100 | 44550 | 44600 | 44600 | 44550 | 624 |
| 670 | 20231219 | 091500 | 704472500 | 44600 | 44550 | 44600 | 44550 | 645 |
| 671 | 20231219 | 091400 | 675712950 | 44650 | 44400 | 44650 | 44400 | 434 |
| 672 | 20231219 | 091300 | 656395700 | 44400 | 44400 | 44450 | 44350 | 766 |
| 673 | 20231219 | 091200 | 622397200 | 44400 | 44650 | 44650 | 44400 | 648 |
| 674 | 20231219 | 091100 | 593568100 | 44650 | 44600 | 44650 | 44300 | 947 |
| 675 | 20231219 | 091000 | 551422000 | 44600 | 44600 | 44650 | 44500 | 680 |
| 676 | 20231219 | 090900 | 521121600 | 44550 | 44600 | 44650 | 44550 | 193 |
| 677 | 20231219 | 090800 | 512515100 | 44500 | 44650 | 44650 | 44500 | 368 |
| 678 | 20231219 | 090700 | 496117900 | 44550 | 44650 | 44650 | 44350 | 1279 |
| 679 | 20231219 | 090600 | 439196500 | 44650 | 44650 | 44650 | 44500 | 632 |
| 680 | 20231219 | 090500 | 411027000 | 44650 | 44550 | 44700 | 44500 | 925 |
| 681 | 20231219 | 090400 | 369789600 | 44500 | 44400 | 44550 | 44350 | 2062 |
| 682 | 20231219 | 090300 | 278142150 | 44350 | 44150 | 44400 | 44150 | 1326 |
| 683 | 20231219 | 090200 | 219396500 | 44150 | 44400 | 44400 | 44150 | 2260 |
| 684 | 20231219 | 090100 | 119239900 | 44400 | 44500 | 44500 | 44350 | 474 |
| 685 | 20231219 | 090000 | 98188550 | 44450 | 44350 | 44500 | 44250 | 2204 |