40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 212600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 7484 |
| 3 | 20231220 | 212500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 4 | 20231220 | 212400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 5 | 20231220 | 212300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 6 | 20231220 | 212200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 7 | 20231220 | 212100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 8 | 20231220 | 212000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 9 | 20231220 | 211900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 10 | 20231220 | 211800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 11 | 20231220 | 211700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 12 | 20231220 | 211600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 13 | 20231220 | 211500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 14 | 20231220 | 211400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 15 | 20231220 | 211300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 16 | 20231220 | 211200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 17 | 20231220 | 211100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 18 | 20231220 | 211000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 19 | 20231220 | 210900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 20 | 20231220 | 210800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 21 | 20231220 | 210700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 22 | 20231220 | 210600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 23 | 20231220 | 210500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 24 | 20231220 | 210400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 25 | 20231220 | 210300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 26 | 20231220 | 210200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 27 | 20231220 | 210100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 28 | 20231220 | 210000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 29 | 20231220 | 205900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 30 | 20231220 | 205800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 31 | 20231220 | 205700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 32 | 20231220 | 205600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 7484 |
| 33 | 20231220 | 205500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 34 | 20231220 | 205400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 35 | 20231220 | 205300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 36 | 20231220 | 205200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 37 | 20231220 | 205100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 38 | 20231220 | 205000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 39 | 20231220 | 204900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 40 | 20231220 | 204800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 41 | 20231220 | 204700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 42 | 20231220 | 204600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 43 | 20231220 | 204500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 44 | 20231220 | 204400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 45 | 20231220 | 204300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 46 | 20231220 | 204200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 47 | 20231220 | 204100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 48 | 20231220 | 204000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 49 | 20231220 | 203900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 50 | 20231220 | 203800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 51 | 20231220 | 203700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 52 | 20231220 | 203600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 53 | 20231220 | 203500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 54 | 20231220 | 203400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 55 | 20231220 | 203300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 56 | 20231220 | 203200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 57 | 20231220 | 203100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 58 | 20231220 | 203000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 59 | 20231220 | 202900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 60 | 20231220 | 202800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 61 | 20231220 | 202700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 62 | 20231220 | 202600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 7484 |
| 63 | 20231220 | 202500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 64 | 20231220 | 202400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 65 | 20231220 | 202300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 66 | 20231220 | 202200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 67 | 20231220 | 202100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 68 | 20231220 | 202000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 69 | 20231220 | 201900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 70 | 20231220 | 201800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 71 | 20231220 | 201700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 72 | 20231220 | 201600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 73 | 20231220 | 201500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 74 | 20231220 | 201400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 75 | 20231220 | 201300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 76 | 20231220 | 201200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 77 | 20231220 | 201100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 78 | 20231220 | 201000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 79 | 20231220 | 200900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 80 | 20231220 | 200800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 81 | 20231220 | 200700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 82 | 20231220 | 200600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 83 | 20231220 | 200500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 84 | 20231220 | 200400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 85 | 20231220 | 200300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 86 | 20231220 | 200200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 87 | 20231220 | 200100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 88 | 20231220 | 200000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 89 | 20231220 | 195900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 90 | 20231220 | 195800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 91 | 20231220 | 195700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 92 | 20231220 | 195600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 7484 |
| 93 | 20231220 | 195500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 94 | 20231220 | 195400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 95 | 20231220 | 195300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 96 | 20231220 | 195200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 97 | 20231220 | 195100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 98 | 20231220 | 195000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 99 | 20231220 | 194900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 100 | 20231220 | 194800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 101 | 20231220 | 194700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 102 | 20231220 | 194600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 103 | 20231220 | 194500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 104 | 20231220 | 194400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 105 | 20231220 | 194300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 106 | 20231220 | 194200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 107 | 20231220 | 194100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 108 | 20231220 | 194000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 109 | 20231220 | 193900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 110 | 20231220 | 193800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 111 | 20231220 | 193700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 112 | 20231220 | 193600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 113 | 20231220 | 193500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 114 | 20231220 | 193400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 115 | 20231220 | 193300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 116 | 20231220 | 193200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 117 | 20231220 | 193100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 118 | 20231220 | 193000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 119 | 20231220 | 192900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 120 | 20231220 | 192800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 121 | 20231220 | 192700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 122 | 20231220 | 192600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 7484 |
| 123 | 20231220 | 192500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 124 | 20231220 | 192400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 125 | 20231220 | 192300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 126 | 20231220 | 192200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 127 | 20231220 | 192100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 128 | 20231220 | 192000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 129 | 20231220 | 191900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 130 | 20231220 | 191800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 131 | 20231220 | 191700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 132 | 20231220 | 191600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 133 | 20231220 | 191500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 134 | 20231220 | 191400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 135 | 20231220 | 191300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 136 | 20231220 | 191200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 137 | 20231220 | 191100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 138 | 20231220 | 191000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 139 | 20231220 | 190900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 140 | 20231220 | 190800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 141 | 20231220 | 190700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 142 | 20231220 | 190600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 143 | 20231220 | 190500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 144 | 20231220 | 190400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 145 | 20231220 | 190300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 146 | 20231220 | 190200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 147 | 20231220 | 190100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 148 | 20231220 | 190000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 149 | 20231220 | 185900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 150 | 20231220 | 185800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 151 | 20231220 | 185700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 152 | 20231220 | 185600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 7484 |
| 153 | 20231220 | 185500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 154 | 20231220 | 185400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 155 | 20231220 | 185300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 156 | 20231220 | 185200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 157 | 20231220 | 185100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 158 | 20231220 | 185000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 159 | 20231220 | 184900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 160 | 20231220 | 184800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 161 | 20231220 | 184700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 162 | 20231220 | 184600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 163 | 20231220 | 184500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 164 | 20231220 | 184400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 165 | 20231220 | 184300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 166 | 20231220 | 184200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 167 | 20231220 | 184100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 168 | 20231220 | 184000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 169 | 20231220 | 183900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 170 | 20231220 | 183800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 171 | 20231220 | 183700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 172 | 20231220 | 183600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 173 | 20231220 | 183500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 174 | 20231220 | 183400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 175 | 20231220 | 183300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 176 | 20231220 | 183200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 177 | 20231220 | 183100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 178 | 20231220 | 183000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 179 | 20231220 | 182900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 180 | 20231220 | 182800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 181 | 20231220 | 182700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 182 | 20231220 | 182600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 7484 |
| 183 | 20231220 | 182500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 184 | 20231220 | 182400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 185 | 20231220 | 182300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 186 | 20231220 | 182200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 187 | 20231220 | 182100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 188 | 20231220 | 182000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 189 | 20231220 | 181900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 190 | 20231220 | 181800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 191 | 20231220 | 181700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 192 | 20231220 | 181600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 193 | 20231220 | 181500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 194 | 20231220 | 181400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 195 | 20231220 | 181300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 196 | 20231220 | 181200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 197 | 20231220 | 181100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 198 | 20231220 | 181000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 199 | 20231220 | 180900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 200 | 20231220 | 180800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 201 | 20231220 | 180700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 202 | 20231220 | 180600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 203 | 20231220 | 180500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 204 | 20231220 | 180400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 205 | 20231220 | 180300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 206 | 20231220 | 180200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 207 | 20231220 | 180100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 208 | 20231220 | 180000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 209 | 20231220 | 175900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 210 | 20231220 | 175800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 211 | 20231220 | 175700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 212 | 20231220 | 175600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 7484 |
| 213 | 20231220 | 175500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 214 | 20231220 | 175400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 215 | 20231220 | 175300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 216 | 20231220 | 175200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 217 | 20231220 | 175100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 218 | 20231220 | 175000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 219 | 20231220 | 174900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 220 | 20231220 | 174800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 221 | 20231220 | 174700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 222 | 20231220 | 174600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 223 | 20231220 | 174500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 224 | 20231220 | 174400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 225 | 20231220 | 174300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 226 | 20231220 | 174200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 227 | 20231220 | 174100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 228 | 20231220 | 174000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 229 | 20231220 | 173900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 230 | 20231220 | 173800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 231 | 20231220 | 173700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 232 | 20231220 | 173600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 233 | 20231220 | 173500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 234 | 20231220 | 173400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 235 | 20231220 | 173300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 236 | 20231220 | 173200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 237 | 20231220 | 173100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 238 | 20231220 | 173000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 239 | 20231220 | 172900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 240 | 20231220 | 172800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 241 | 20231220 | 172700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 242 | 20231220 | 172600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 7484 |
| 243 | 20231220 | 172500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 244 | 20231220 | 172400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 245 | 20231220 | 172300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 246 | 20231220 | 172200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 247 | 20231220 | 172100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 248 | 20231220 | 172000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 249 | 20231220 | 171900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 250 | 20231220 | 171800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 251 | 20231220 | 171700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 252 | 20231220 | 171600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 253 | 20231220 | 171500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 254 | 20231220 | 171400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 255 | 20231220 | 171300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 256 | 20231220 | 171200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 257 | 20231220 | 171100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 258 | 20231220 | 171000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 259 | 20231220 | 170900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 260 | 20231220 | 170800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 261 | 20231220 | 170700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 262 | 20231220 | 170600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 263 | 20231220 | 170500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 264 | 20231220 | 170400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 265 | 20231220 | 170300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 266 | 20231220 | 170200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 267 | 20231220 | 170100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 268 | 20231220 | 170000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 269 | 20231220 | 165900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 270 | 20231220 | 165800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 271 | 20231220 | 165700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 272 | 20231220 | 165600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 7484 |
| 273 | 20231220 | 165500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 274 | 20231220 | 165400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 275 | 20231220 | 165300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 276 | 20231220 | 165200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 277 | 20231220 | 165100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 278 | 20231220 | 165000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 279 | 20231220 | 164900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 280 | 20231220 | 164800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 281 | 20231220 | 164700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 282 | 20231220 | 164600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 283 | 20231220 | 164500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 284 | 20231220 | 164400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 285 | 20231220 | 164300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 286 | 20231220 | 164200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 287 | 20231220 | 164100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 288 | 20231220 | 164000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 289 | 20231220 | 163900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 290 | 20231220 | 163800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 291 | 20231220 | 163700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 292 | 20231220 | 163600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 293 | 20231220 | 163500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 294 | 20231220 | 163400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 295 | 20231220 | 163300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 296 | 20231220 | 163200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 297 | 20231220 | 163100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 298 | 20231220 | 163000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 299 | 20231220 | 162900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 300 | 20231220 | 162800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 301 | 20231220 | 162700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 302 | 20231220 | 162600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 7484 |
| 303 | 20231220 | 162500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 304 | 20231220 | 162400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 305 | 20231220 | 162300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 306 | 20231220 | 162200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 307 | 20231220 | 162100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 308 | 20231220 | 162000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 309 | 20231220 | 161900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 310 | 20231220 | 161800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 311 | 20231220 | 161700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 312 | 20231220 | 161600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 313 | 20231220 | 161500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 314 | 20231220 | 161400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 315 | 20231220 | 161300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 316 | 20231220 | 161200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 317 | 20231220 | 161100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 318 | 20231220 | 161000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 319 | 20231220 | 160900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 320 | 20231220 | 160800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 321 | 20231220 | 160700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 322 | 20231220 | 160600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 323 | 20231220 | 160500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 324 | 20231220 | 160400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 325 | 20231220 | 160300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 326 | 20231220 | 160200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 327 | 20231220 | 160100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 328 | 20231220 | 160000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 329 | 20231220 | 155900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 330 | 20231220 | 155800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 331 | 20231220 | 155700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 332 | 20231220 | 155600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 7484 |
| 333 | 20231220 | 155500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 334 | 20231220 | 155400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 335 | 20231220 | 155300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 336 | 20231220 | 155200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 337 | 20231220 | 155100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 338 | 20231220 | 155000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 339 | 20231220 | 154900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 340 | 20231220 | 154800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 341 | 20231220 | 154700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 342 | 20231220 | 154600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 343 | 20231220 | 154500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 344 | 20231220 | 154400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 345 | 20231220 | 154300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 346 | 20231220 | 154200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 347 | 20231220 | 154100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 348 | 20231220 | 154000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 349 | 20231220 | 153900 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 350 | 20231220 | 153800 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 351 | 20231220 | 153700 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 352 | 20231220 | 153600 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 353 | 20231220 | 153500 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 354 | 20231220 | 153400 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 355 | 20231220 | 153300 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 356 | 20231220 | 153200 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 357 | 20231220 | 153100 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 358 | 20231220 | 153000 | 19307295350 | 45300 | 45300 | 45300 | 45300 | 7484 |
| 359 | 20231220 | 152900 | 18968270150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 360 | 20231220 | 152800 | 18968270150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 361 | 20231220 | 152700 | 18968270150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 362 | 20231220 | 152600 | 18968270150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 363 | 20231220 | 152500 | 18968270150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 364 | 20231220 | 152400 | 18968270150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 365 | 20231220 | 152300 | 18968270150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 366 | 20231220 | 152200 | 18968270150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 367 | 20231220 | 152100 | 18968270150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 368 | 20231220 | 152000 | 18968270150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 369 | 20231220 | 151900 | 18968270150 | 45300 | 45300 | 45300 | 45250 | 1711 |
| 370 | 20231220 | 151800 | 18890814350 | 45300 | 45300 | 45350 | 45250 | 2154 |
| 371 | 20231220 | 151700 | 18793257050 | 45350 | 45300 | 45400 | 45300 | 1505 |
| 372 | 20231220 | 151600 | 18724999550 | 45350 | 45300 | 45400 | 45300 | 1929 |
| 373 | 20231220 | 151500 | 18637498150 | 45300 | 45350 | 45400 | 45300 | 1145 |
| 374 | 20231220 | 151400 | 18585596050 | 45350 | 45400 | 45400 | 45350 | 490 |
| 375 | 20231220 | 151300 | 18563361700 | 45400 | 45400 | 45450 | 45350 | 1082 |
| 376 | 20231220 | 151200 | 18514252050 | 45400 | 45350 | 45450 | 45350 | 567 |
| 377 | 20231220 | 151100 | 18488508900 | 45400 | 45400 | 45400 | 45350 | 439 |
| 378 | 20231220 | 151000 | 18468589550 | 45400 | 45350 | 45450 | 45350 | 703 |
| 379 | 20231220 | 150900 | 18436675050 | 45400 | 45450 | 45450 | 45350 | 2199 |
| 380 | 20231220 | 150800 | 18336911500 | 45450 | 45400 | 45450 | 45400 | 738 |
| 381 | 20231220 | 150700 | 18303393350 | 45400 | 45400 | 45450 | 45400 | 535 |
| 382 | 20231220 | 150600 | 18279098950 | 45400 | 45450 | 45450 | 45400 | 830 |
| 383 | 20231220 | 150500 | 18241411050 | 45400 | 45450 | 45450 | 45400 | 520 |
| 384 | 20231220 | 150400 | 18217794850 | 45450 | 45450 | 45500 | 45450 | 209 |
| 385 | 20231220 | 150300 | 18208295250 | 45400 | 45450 | 45500 | 45400 | 957 |
| 386 | 20231220 | 150200 | 18164796250 | 45500 | 45500 | 45500 | 45450 | 293 |
| 387 | 20231220 | 150100 | 18151474250 | 45450 | 45500 | 45550 | 45450 | 596 |
| 388 | 20231220 | 150000 | 18124353500 | 45500 | 45500 | 45500 | 45450 | 1474 |
| 389 | 20231220 | 145900 | 18057302000 | 45450 | 45450 | 45450 | 45400 | 1154 |
| 390 | 20231220 | 145800 | 18004863450 | 45350 | 45400 | 45450 | 45350 | 759 |
| 391 | 20231220 | 145700 | 17970415850 | 45400 | 45450 | 45450 | 45350 | 389 |
| 392 | 20231220 | 145600 | 17952755150 | 45400 | 45450 | 45450 | 45400 | 848 |
| 393 | 20231220 | 145500 | 17914237600 | 45450 | 45400 | 45450 | 45400 | 570 |
| 394 | 20231220 | 145400 | 17888355350 | 45400 | 45400 | 45400 | 45350 | 163 |
| 395 | 20231220 | 145300 | 17880955200 | 45400 | 45350 | 45400 | 45300 | 1268 |
| 396 | 20231220 | 145200 | 17823457200 | 45350 | 45400 | 45400 | 45350 | 1060 |
| 397 | 20231220 | 145100 | 17775369100 | 45400 | 45450 | 45500 | 45400 | 1402 |
| 398 | 20231220 | 145000 | 17711701050 | 45450 | 45450 | 45500 | 45450 | 667 |
| 399 | 20231220 | 144900 | 17681382550 | 45450 | 45500 | 45500 | 45400 | 525 |
| 400 | 20231220 | 144800 | 17657501350 | 45450 | 45500 | 45500 | 45450 | 712 |
| 401 | 20231220 | 144700 | 17625130500 | 45500 | 45500 | 45500 | 45450 | 417 |
| 402 | 20231220 | 144600 | 17606159400 | 45500 | 45450 | 45500 | 45450 | 616 |
| 403 | 20231220 | 144500 | 17578143950 | 45450 | 45500 | 45500 | 45450 | 500 |
| 404 | 20231220 | 144400 | 17555399500 | 45500 | 45450 | 45500 | 45450 | 402 |
| 405 | 20231220 | 144300 | 17537119250 | 45450 | 45500 | 45500 | 45450 | 209 |
| 406 | 20231220 | 144200 | 17527613750 | 45500 | 45500 | 45500 | 45450 | 120 |
| 407 | 20231220 | 144100 | 17522153800 | 45450 | 45500 | 45550 | 45450 | 861 |
| 408 | 20231220 | 144000 | 17483000400 | 45500 | 45500 | 45550 | 45500 | 248 |
| 409 | 20231220 | 143900 | 17471713200 | 45500 | 45450 | 45500 | 45450 | 694 |
| 410 | 20231220 | 143800 | 17440148750 | 45450 | 45500 | 45500 | 45450 | 850 |
| 411 | 20231220 | 143700 | 17401492550 | 45500 | 45500 | 45500 | 45400 | 118 |
| 412 | 20231220 | 143600 | 17396123950 | 45500 | 45500 | 45500 | 45400 | 1121 |
| 413 | 20231220 | 143500 | 17345169600 | 45500 | 45500 | 45500 | 45450 | 572 |
| 414 | 20231220 | 143400 | 17319159200 | 45500 | 45450 | 45500 | 45450 | 581 |
| 415 | 20231220 | 143300 | 17292729950 | 45500 | 45500 | 45500 | 45450 | 135 |
| 416 | 20231220 | 143200 | 17286589950 | 45500 | 45500 | 45500 | 45450 | 319 |
| 417 | 20231220 | 143100 | 17272083750 | 45500 | 45500 | 45500 | 45450 | 224 |
| 418 | 20231220 | 143000 | 17261897300 | 45450 | 45400 | 45450 | 45400 | 546 |
| 419 | 20231220 | 142900 | 17237096300 | 45350 | 45400 | 45400 | 45350 | 322 |
| 420 | 20231220 | 142800 | 17222477550 | 45400 | 45350 | 45400 | 45350 | 77 |
| 421 | 20231220 | 142700 | 17218983150 | 45350 | 45350 | 45400 | 45350 | 285 |
| 422 | 20231220 | 142600 | 17206056500 | 45400 | 45400 | 45400 | 45350 | 295 |
| 423 | 20231220 | 142500 | 17192668500 | 45400 | 45400 | 45400 | 45350 | 312 |
| 424 | 20231220 | 142400 | 17178507750 | 45350 | 45400 | 45400 | 45350 | 251 |
| 425 | 20231220 | 142300 | 17167112550 | 45400 | 45350 | 45400 | 45350 | 295 |
| 426 | 20231220 | 142200 | 17153723050 | 45350 | 45250 | 45400 | 45250 | 1067 |
| 427 | 20231220 | 142100 | 17105379950 | 45250 | 45300 | 45300 | 45250 | 812 |
| 428 | 20231220 | 142000 | 17068633550 | 45300 | 45300 | 45300 | 45250 | 635 |
| 429 | 20231220 | 141900 | 17039888150 | 45300 | 45300 | 45300 | 45250 | 720 |
| 430 | 20231220 | 141800 | 17007292750 | 45350 | 45350 | 45400 | 45250 | 2730 |
| 431 | 20231220 | 141700 | 16883564600 | 45350 | 45400 | 45400 | 45350 | 240 |
| 432 | 20231220 | 141600 | 16872678500 | 45400 | 45400 | 45400 | 45350 | 384 |
| 433 | 20231220 | 141500 | 16855260650 | 45350 | 45450 | 45450 | 45350 | 489 |
| 434 | 20231220 | 141400 | 16833071250 | 45400 | 45400 | 45400 | 45400 | 176 |
| 435 | 20231220 | 141300 | 16825080850 | 45350 | 45450 | 45450 | 45350 | 687 |
| 436 | 20231220 | 141200 | 16793911750 | 45400 | 45400 | 45450 | 45400 | 96 |
| 437 | 20231220 | 141100 | 16789550400 | 45400 | 45450 | 45450 | 45400 | 428 |
| 438 | 20231220 | 141000 | 16770107550 | 45500 | 45400 | 45500 | 45400 | 171 |
| 439 | 20231220 | 140900 | 16762339900 | 45500 | 45500 | 45500 | 45300 | 4139 |
| 440 | 20231220 | 140800 | 16574333900 | 45500 | 45500 | 45550 | 45500 | 348 |
| 441 | 20231220 | 140700 | 16558498900 | 45550 | 45500 | 45550 | 45450 | 1043 |
| 442 | 20231220 | 140600 | 16511048900 | 45500 | 45550 | 45550 | 45450 | 1305 |
| 443 | 20231220 | 140500 | 16451664950 | 45500 | 45550 | 45550 | 45500 | 392 |
| 444 | 20231220 | 140400 | 16433826550 | 45550 | 45550 | 45550 | 45500 | 260 |
| 445 | 20231220 | 140300 | 16421994150 | 45500 | 45500 | 45550 | 45500 | 322 |
| 446 | 20231220 | 140200 | 16407337500 | 45550 | 45500 | 45550 | 45500 | 382 |
| 447 | 20231220 | 140100 | 16389948600 | 45550 | 45500 | 45550 | 45500 | 762 |
| 448 | 20231220 | 140000 | 16355262100 | 45550 | 45550 | 45550 | 45500 | 727 |
| 449 | 20231220 | 135900 | 16322171450 | 45550 | 45550 | 45550 | 45500 | 131 |
| 450 | 20231220 | 135800 | 16316209350 | 45500 | 45550 | 45550 | 45500 | 252 |
| 451 | 20231220 | 135700 | 16304738800 | 45550 | 45550 | 45550 | 45500 | 185 |
| 452 | 20231220 | 135600 | 16296315050 | 45550 | 45550 | 45550 | 45500 | 191 |
| 453 | 20231220 | 135500 | 16287622850 | 45550 | 45550 | 45550 | 45500 | 98 |
| 454 | 20231220 | 135400 | 16283163150 | 45550 | 45550 | 45550 | 45500 | 452 |
| 455 | 20231220 | 135300 | 16262579050 | 45500 | 45550 | 45550 | 45500 | 254 |
| 456 | 20231220 | 135200 | 16251016850 | 45500 | 45500 | 45550 | 45500 | 266 |
| 457 | 20231220 | 135100 | 16238910700 | 45550 | 45500 | 45550 | 45500 | 236 |
| 458 | 20231220 | 135000 | 16228171800 | 45500 | 45550 | 45550 | 45500 | 196 |
| 459 | 20231220 | 134900 | 16219249750 | 45550 | 45500 | 45550 | 45500 | 304 |
| 460 | 20231220 | 134800 | 16205413500 | 45550 | 45550 | 45550 | 45500 | 215 |
| 461 | 20231220 | 134700 | 16195624500 | 45500 | 45550 | 45550 | 45500 | 227 |
| 462 | 20231220 | 134600 | 16185291550 | 45500 | 45500 | 45500 | 45500 | 262 |
| 463 | 20231220 | 134500 | 16173370550 | 45550 | 45450 | 45550 | 45450 | 1130 |
| 464 | 20231220 | 134400 | 16121957050 | 45450 | 45450 | 45500 | 45400 | 29 |
| 465 | 20231220 | 134300 | 16120639500 | 45400 | 45500 | 45500 | 45400 | 874 |
| 466 | 20231220 | 134200 | 16080936700 | 45500 | 45500 | 45500 | 45500 | 174 |
| 467 | 20231220 | 134100 | 16073019700 | 45500 | 45450 | 45500 | 45450 | 376 |
| 468 | 20231220 | 134000 | 16055920600 | 45500 | 45500 | 45500 | 45450 | 108 |
| 469 | 20231220 | 133900 | 16051007250 | 45500 | 45600 | 45600 | 45500 | 1014 |
| 470 | 20231220 | 133800 | 16004860200 | 45600 | 45550 | 45600 | 45500 | 353 |
| 471 | 20231220 | 133700 | 15988780550 | 45500 | 45550 | 45600 | 45500 | 749 |
| 472 | 20231220 | 133600 | 15954652400 | 45500 | 45450 | 45500 | 45450 | 1603 |
| 473 | 20231220 | 133500 | 15881729200 | 45450 | 45500 | 45500 | 45450 | 44 |
| 474 | 20231220 | 133400 | 15879728500 | 45500 | 45500 | 45500 | 45300 | 2766 |
| 475 | 20231220 | 133300 | 15754284500 | 45500 | 45500 | 45500 | 45350 | 919 |
| 476 | 20231220 | 133200 | 15712545100 | 45450 | 45500 | 45500 | 45400 | 453 |
| 477 | 20231220 | 133100 | 15691956400 | 45500 | 45500 | 45550 | 45500 | 1247 |
| 478 | 20231220 | 133000 | 15635217800 | 45550 | 45550 | 45550 | 45500 | 470 |
| 479 | 20231220 | 132900 | 15613829500 | 45550 | 45550 | 45550 | 45500 | 296 |
| 480 | 20231220 | 132800 | 15600353000 | 45550 | 45550 | 45550 | 45500 | 871 |
| 481 | 20231220 | 132700 | 15560714700 | 45500 | 45600 | 45600 | 45500 | 1002 |
| 482 | 20231220 | 132600 | 15515119200 | 45600 | 45600 | 45600 | 45550 | 243 |
| 483 | 20231220 | 132500 | 15504049900 | 45600 | 45600 | 45600 | 45550 | 365 |
| 484 | 20231220 | 132400 | 15487419600 | 45600 | 45750 | 45750 | 45550 | 435 |
| 485 | 20231220 | 132300 | 15467590350 | 45600 | 45600 | 45700 | 45550 | 712 |
| 486 | 20231220 | 132200 | 15435114450 | 45600 | 45550 | 45600 | 45550 | 16 |
| 487 | 20231220 | 132100 | 15434384950 | 45650 | 45600 | 45650 | 45450 | 708 |
| 488 | 20231220 | 132000 | 15402104100 | 45650 | 45450 | 45650 | 45400 | 648 |
| 489 | 20231220 | 131900 | 15372618400 | 45500 | 45650 | 45650 | 45400 | 2965 |
| 490 | 20231220 | 131800 | 15237682200 | 45600 | 45600 | 45650 | 45550 | 602 |
| 491 | 20231220 | 131700 | 15210235350 | 45550 | 45650 | 45650 | 45550 | 320 |
| 492 | 20231220 | 131600 | 15195638600 | 45600 | 45600 | 45650 | 45550 | 368 |
| 493 | 20231220 | 131500 | 15178858250 | 45650 | 45550 | 45650 | 45550 | 602 |
| 494 | 20231220 | 131400 | 15151421850 | 45600 | 45600 | 45650 | 45500 | 300 |
| 495 | 20231220 | 131300 | 15137749800 | 45650 | 45700 | 45800 | 45500 | 445 |
| 496 | 20231220 | 131200 | 15117434200 | 45700 | 45500 | 45700 | 45400 | 1205 |
| 497 | 20231220 | 131100 | 15062607100 | 45450 | 45400 | 45450 | 45350 | 392 |
| 498 | 20231220 | 131000 | 15044818600 | 45400 | 45500 | 45500 | 45400 | 839 |
| 499 | 20231220 | 130900 | 15006703100 | 45500 | 45450 | 45500 | 45400 | 825 |
| 500 | 20231220 | 130800 | 14969218600 | 45450 | 45500 | 45500 | 45350 | 2878 |
| 501 | 20231220 | 130700 | 14838497850 | 45500 | 45700 | 45700 | 45450 | 1411 |
| 502 | 20231220 | 130600 | 14774271200 | 45700 | 45700 | 45800 | 45500 | 2699 |
| 503 | 20231220 | 130500 | 14651391250 | 45700 | 45700 | 45850 | 45600 | 472 |
| 504 | 20231220 | 130400 | 14629826250 | 45850 | 45850 | 45850 | 45500 | 3636 |
| 505 | 20231220 | 130300 | 14464023450 | 45750 | 45900 | 45900 | 45750 | 1120 |
| 506 | 20231220 | 130200 | 14412765550 | 45750 | 45950 | 45950 | 45750 | 1663 |
| 507 | 20231220 | 130100 | 14336577750 | 45850 | 45950 | 45950 | 45850 | 609 |
| 508 | 20231220 | 130000 | 14308648150 | 45950 | 46000 | 46000 | 45950 | 346 |
| 509 | 20231220 | 125900 | 14292748200 | 46000 | 46000 | 46000 | 45950 | 330 |
| 510 | 20231220 | 125800 | 14277579950 | 46000 | 45950 | 46000 | 45950 | 297 |
| 511 | 20231220 | 125700 | 14263925850 | 46000 | 45950 | 46000 | 45950 | 60 |
| 512 | 20231220 | 125600 | 14261167600 | 46000 | 45950 | 46000 | 45950 | 120 |
| 513 | 20231220 | 125500 | 14255650900 | 45950 | 46050 | 46050 | 45950 | 644 |
| 514 | 20231220 | 125400 | 14226012550 | 46050 | 46150 | 46150 | 46050 | 715 |
| 515 | 20231220 | 125300 | 14193070300 | 46150 | 46350 | 46350 | 46150 | 680 |
| 516 | 20231220 | 125200 | 14161617450 | 46300 | 46000 | 46350 | 45950 | 1505 |
| 517 | 20231220 | 125100 | 14092181650 | 46000 | 45950 | 46000 | 45950 | 112 |
| 518 | 20231220 | 125000 | 14087035200 | 45950 | 45950 | 45950 | 45850 | 167 |
| 519 | 20231220 | 124900 | 14079364450 | 45850 | 45800 | 45950 | 45800 | 126 |
| 520 | 20231220 | 124800 | 14073584000 | 45800 | 45900 | 45900 | 45800 | 437 |
| 521 | 20231220 | 124700 | 14053561700 | 45850 | 45850 | 45950 | 45850 | 258 |
| 522 | 20231220 | 124600 | 14041728150 | 45850 | 45850 | 45850 | 45750 | 400 |
| 523 | 20231220 | 124500 | 14023404000 | 45800 | 45850 | 45850 | 45750 | 252 |
| 524 | 20231220 | 124400 | 14011860550 | 45850 | 45850 | 45850 | 45800 | 452 |
| 525 | 20231220 | 124300 | 13991140800 | 45850 | 45850 | 45950 | 45800 | 181 |
| 526 | 20231220 | 124200 | 13982841550 | 45900 | 45900 | 45950 | 45800 | 464 |
| 527 | 20231220 | 124100 | 13961551350 | 45900 | 46000 | 46000 | 45900 | 565 |
| 528 | 20231220 | 124000 | 13935584750 | 46000 | 45900 | 46000 | 45900 | 263 |
| 529 | 20231220 | 123900 | 13923500800 | 45800 | 45850 | 45900 | 45800 | 71 |
| 530 | 20231220 | 123800 | 13920248450 | 45800 | 45900 | 45900 | 45750 | 413 |
| 531 | 20231220 | 123700 | 13901304650 | 45950 | 45950 | 45950 | 45850 | 607 |
| 532 | 20231220 | 123600 | 13873439200 | 45950 | 45650 | 46000 | 45650 | 898 |
| 533 | 20231220 | 123500 | 13832364650 | 45650 | 45700 | 45700 | 45500 | 3608 |
| 534 | 20231220 | 123400 | 13667968000 | 45700 | 45700 | 45750 | 45700 | 516 |
| 535 | 20231220 | 123300 | 13644383950 | 45700 | 45700 | 45700 | 45600 | 1739 |
| 536 | 20231220 | 123200 | 13565043500 | 45750 | 45700 | 45800 | 45700 | 540 |
| 537 | 20231220 | 123100 | 13540360850 | 45700 | 45950 | 45950 | 45700 | 2963 |
| 538 | 20231220 | 123000 | 13404664000 | 45950 | 46000 | 46000 | 45950 | 53 |
| 539 | 20231220 | 122900 | 13402228250 | 46000 | 45800 | 46000 | 45800 | 656 |
| 540 | 20231220 | 122800 | 13372134650 | 45800 | 45850 | 45850 | 45800 | 693 |
| 541 | 20231220 | 122700 | 13340388200 | 45850 | 46000 | 46000 | 45850 | 931 |
| 542 | 20231220 | 122600 | 13297681550 | 46000 | 45950 | 46000 | 45950 | 128 |
| 543 | 20231220 | 122500 | 13291798000 | 45950 | 45850 | 45950 | 45850 | 318 |
| 544 | 20231220 | 122400 | 13277209850 | 45900 | 46150 | 46150 | 45850 | 2552 |
| 545 | 20231220 | 122300 | 13159963850 | 46050 | 46200 | 46200 | 46050 | 104 |
| 546 | 20231220 | 122200 | 13155169350 | 46200 | 46100 | 46200 | 46000 | 3338 |
| 547 | 20231220 | 122100 | 13001588550 | 46250 | 46400 | 46400 | 46050 | 1628 |
| 548 | 20231220 | 122000 | 12926480050 | 46400 | 46300 | 46400 | 46300 | 50 |
| 549 | 20231220 | 121900 | 12924162350 | 46400 | 46350 | 46400 | 46300 | 207 |
| 550 | 20231220 | 121800 | 12914569300 | 46350 | 46350 | 46350 | 46300 | 114 |
| 551 | 20231220 | 121700 | 12909286400 | 46350 | 46350 | 46350 | 46300 | 17 |
| 552 | 20231220 | 121600 | 12908498650 | 46350 | 46350 | 46350 | 46300 | 153 |
| 553 | 20231220 | 121500 | 12901407150 | 46350 | 46350 | 46350 | 46350 | 37 |
| 554 | 20231220 | 121400 | 12899692200 | 46300 | 46300 | 46350 | 46300 | 74 |
| 555 | 20231220 | 121300 | 12896263550 | 46300 | 46300 | 46300 | 46200 | 548 |
| 556 | 20231220 | 121200 | 12870923950 | 46300 | 46250 | 46300 | 46200 | 99 |
| 557 | 20231220 | 121100 | 12866345600 | 46250 | 46200 | 46250 | 46100 | 684 |
| 558 | 20231220 | 121000 | 12834777250 | 46200 | 46300 | 46300 | 46000 | 3981 |
| 559 | 20231220 | 120900 | 12651286200 | 46250 | 46300 | 46300 | 46250 | 719 |
| 560 | 20231220 | 120800 | 12618027650 | 46300 | 46350 | 46350 | 46300 | 459 |
| 561 | 20231220 | 120700 | 12596775800 | 46350 | 46300 | 46350 | 46300 | 64 |
| 562 | 20231220 | 120600 | 12593809900 | 46300 | 46300 | 46350 | 46250 | 709 |
| 563 | 20231220 | 120500 | 12560991350 | 46300 | 46350 | 46400 | 46300 | 320 |
| 564 | 20231220 | 120400 | 12546157700 | 46400 | 46450 | 46450 | 46350 | 189 |
| 565 | 20231220 | 120300 | 12537391150 | 46450 | 46350 | 46450 | 46350 | 100 |
| 566 | 20231220 | 120200 | 12532750150 | 46350 | 46450 | 46450 | 46350 | 83 |
| 567 | 20231220 | 120100 | 12528898200 | 46450 | 46400 | 46450 | 46300 | 395 |
| 568 | 20231220 | 120000 | 12510592350 | 46350 | 46450 | 46450 | 46300 | 270 |
| 569 | 20231220 | 115900 | 12498072100 | 46450 | 46450 | 46450 | 46400 | 69 |
| 570 | 20231220 | 115800 | 12494868550 | 46450 | 46350 | 46450 | 46350 | 288 |
| 571 | 20231220 | 115700 | 12481509400 | 46400 | 46350 | 46450 | 46350 | 34 |
| 572 | 20231220 | 115600 | 12479932400 | 46350 | 46450 | 46450 | 46300 | 527 |
| 573 | 20231220 | 115500 | 12455512300 | 46450 | 46450 | 46450 | 46400 | 57 |
| 574 | 20231220 | 115400 | 12452866100 | 46450 | 46400 | 46450 | 46400 | 95 |
| 575 | 20231220 | 115300 | 12448454700 | 46400 | 46450 | 46450 | 46300 | 1253 |
| 576 | 20231220 | 115200 | 12390366100 | 46450 | 46500 | 46500 | 46400 | 133 |
| 577 | 20231220 | 115100 | 12384189450 | 46500 | 46500 | 46500 | 46450 | 149 |
| 578 | 20231220 | 115000 | 12377264600 | 46450 | 46500 | 46500 | 46450 | 162 |
| 579 | 20231220 | 114900 | 12369738450 | 46550 | 46500 | 46550 | 46500 | 322 |
| 580 | 20231220 | 114800 | 12354763400 | 46500 | 46550 | 46550 | 46500 | 103 |
| 581 | 20231220 | 114700 | 12349973150 | 46500 | 46500 | 46550 | 46500 | 227 |
| 582 | 20231220 | 114600 | 12339416650 | 46500 | 46500 | 46550 | 46450 | 1186 |
| 583 | 20231220 | 114500 | 12284271850 | 46450 | 46450 | 46450 | 46400 | 345 |
| 584 | 20231220 | 114400 | 12268250050 | 46450 | 46400 | 46450 | 46400 | 148 |
| 585 | 20231220 | 114300 | 12261377900 | 46450 | 46500 | 46550 | 46400 | 1568 |
| 586 | 20231220 | 114200 | 12188534800 | 46550 | 46500 | 46550 | 46500 | 183 |
| 587 | 20231220 | 114100 | 12180022900 | 46500 | 46500 | 46500 | 46450 | 1599 |
| 588 | 20231220 | 114000 | 12105700500 | 46500 | 46600 | 46600 | 46500 | 928 |
| 589 | 20231220 | 113900 | 12062524700 | 46550 | 46600 | 46600 | 46550 | 820 |
| 590 | 20231220 | 113800 | 12024347200 | 46550 | 46650 | 46650 | 46550 | 413 |
| 591 | 20231220 | 113700 | 12005104250 | 46650 | 46650 | 46650 | 46600 | 119 |
| 592 | 20231220 | 113600 | 11999555200 | 46600 | 46650 | 46700 | 46600 | 1180 |
| 593 | 20231220 | 113500 | 11944541650 | 46700 | 46800 | 46800 | 46700 | 254 |
| 594 | 20231220 | 113400 | 11932678900 | 46600 | 46850 | 46850 | 46600 | 593 |
| 595 | 20231220 | 113300 | 11904958950 | 46850 | 46900 | 46950 | 46850 | 185 |
| 596 | 20231220 | 113200 | 11896285150 | 46950 | 46900 | 46950 | 46900 | 210 |
| 597 | 20231220 | 113100 | 11886429600 | 46950 | 47050 | 47050 | 46950 | 886 |
| 598 | 20231220 | 113000 | 11844765250 | 47100 | 46950 | 47100 | 46950 | 520 |
| 599 | 20231220 | 112900 | 11820312600 | 47050 | 47050 | 47100 | 47000 | 1681 |
| 600 | 20231220 | 112800 | 11741272550 | 47050 | 46850 | 47050 | 46850 | 1446 |
| 601 | 20231220 | 112700 | 11673368250 | 46850 | 46650 | 46850 | 46650 | 787 |
| 602 | 20231220 | 112600 | 11636587250 | 46650 | 46650 | 46650 | 46550 | 591 |
| 603 | 20231220 | 112500 | 11609045100 | 46650 | 46600 | 46650 | 46600 | 160 |
| 604 | 20231220 | 112400 | 11601588800 | 46600 | 46600 | 46600 | 46500 | 593 |
| 605 | 20231220 | 112300 | 11573983200 | 46550 | 46700 | 46700 | 46550 | 693 |
| 606 | 20231220 | 112200 | 11541689900 | 46700 | 46650 | 46700 | 46650 | 162 |
| 607 | 20231220 | 112100 | 11534129500 | 46700 | 46700 | 46700 | 46650 | 257 |
| 608 | 20231220 | 112000 | 11522130550 | 46650 | 46700 | 46750 | 46650 | 151 |
| 609 | 20231220 | 111900 | 11515081100 | 46650 | 46500 | 46750 | 46500 | 389 |
| 610 | 20231220 | 111800 | 11496976200 | 46500 | 46550 | 46600 | 46500 | 574 |
| 611 | 20231220 | 111700 | 11470245000 | 46600 | 46600 | 46650 | 46600 | 256 |
| 612 | 20231220 | 111600 | 11458314900 | 46650 | 46700 | 46750 | 46600 | 296 |
| 613 | 20231220 | 111500 | 11444496650 | 46750 | 46800 | 46800 | 46750 | 209 |
| 614 | 20231220 | 111400 | 11434717700 | 46900 | 46800 | 46900 | 46750 | 1377 |
| 615 | 20231220 | 111300 | 11370225200 | 46800 | 46550 | 46800 | 46550 | 870 |
| 616 | 20231220 | 111200 | 11329644350 | 46600 | 46550 | 46600 | 46550 | 294 |
| 617 | 20231220 | 111100 | 11315952950 | 46600 | 46600 | 46600 | 46550 | 329 |
| 618 | 20231220 | 111000 | 11300637500 | 46600 | 46550 | 46600 | 46500 | 760 |
| 619 | 20231220 | 110900 | 11265273150 | 46550 | 46600 | 46600 | 46500 | 375 |
| 620 | 20231220 | 110800 | 11247824550 | 46600 | 46600 | 46650 | 46550 | 634 |
| 621 | 20231220 | 110700 | 11218293450 | 46650 | 46600 | 46700 | 46600 | 808 |
| 622 | 20231220 | 110600 | 11180613550 | 46550 | 46500 | 46600 | 46450 | 663 |
| 623 | 20231220 | 110500 | 11149764300 | 46450 | 46550 | 46550 | 46450 | 1885 |
| 624 | 20231220 | 110400 | 11062109300 | 46500 | 46700 | 46700 | 46500 | 3434 |
| 625 | 20231220 | 110300 | 10902213500 | 46700 | 46700 | 47000 | 46650 | 1096 |
| 626 | 20231220 | 110200 | 10851026950 | 46700 | 46750 | 46800 | 46650 | 1409 |
| 627 | 20231220 | 110100 | 10785231050 | 46750 | 46850 | 46900 | 46750 | 814 |
| 628 | 20231220 | 110000 | 10747147750 | 46850 | 47000 | 47100 | 46850 | 405 |
| 629 | 20231220 | 105900 | 10728120300 | 47000 | 46850 | 47000 | 46850 | 729 |
| 630 | 20231220 | 105800 | 10693889400 | 46850 | 46900 | 46900 | 46850 | 229 |
| 631 | 20231220 | 105700 | 10683158300 | 46900 | 46850 | 46950 | 46800 | 679 |
| 632 | 20231220 | 105600 | 10651367800 | 46850 | 47000 | 47000 | 46800 | 941 |
| 633 | 20231220 | 105500 | 10607267900 | 47000 | 47150 | 47150 | 46900 | 1297 |
| 634 | 20231220 | 105400 | 10546314200 | 47150 | 47200 | 47200 | 47100 | 230 |
| 635 | 20231220 | 105300 | 10535465950 | 47200 | 47250 | 47300 | 47150 | 638 |
| 636 | 20231220 | 105200 | 10505308600 | 47250 | 47150 | 47250 | 47050 | 1757 |
| 637 | 20231220 | 105100 | 10422446950 | 47150 | 47000 | 47150 | 47000 | 1017 |
| 638 | 20231220 | 105000 | 10374582500 | 47000 | 46850 | 47000 | 46800 | 1174 |
| 639 | 20231220 | 104900 | 10319542650 | 46900 | 46950 | 46950 | 46850 | 396 |
| 640 | 20231220 | 104800 | 10300976250 | 46900 | 46800 | 47050 | 46800 | 615 |
| 641 | 20231220 | 104700 | 10272109000 | 46950 | 46800 | 46950 | 46800 | 1622 |
| 642 | 20231220 | 104600 | 10196177300 | 46850 | 46900 | 46900 | 46800 | 363 |
| 643 | 20231220 | 104500 | 10179166650 | 46850 | 46900 | 46900 | 46800 | 524 |
| 644 | 20231220 | 104400 | 10154618750 | 46850 | 46800 | 46900 | 46800 | 429 |
| 645 | 20231220 | 104300 | 10134512400 | 46800 | 46750 | 46800 | 46700 | 601 |
| 646 | 20231220 | 104200 | 10106414550 | 46750 | 46650 | 46750 | 46650 | 1481 |
| 647 | 20231220 | 104100 | 10037313500 | 46650 | 46950 | 47000 | 46600 | 3023 |
| 648 | 20231220 | 104000 | 9896043100 | 46950 | 47050 | 47100 | 46950 | 775 |
| 649 | 20231220 | 103900 | 9859619900 | 47100 | 47150 | 47150 | 47050 | 213 |
| 650 | 20231220 | 103800 | 9849595150 | 47150 | 47000 | 47150 | 46950 | 1475 |
| 651 | 20231220 | 103700 | 9780221500 | 47100 | 47000 | 47100 | 46950 | 332 |
| 652 | 20231220 | 103600 | 9764627000 | 46950 | 47100 | 47100 | 46950 | 811 |
| 653 | 20231220 | 103500 | 9726498150 | 47100 | 47000 | 47150 | 47000 | 96 |
| 654 | 20231220 | 103400 | 9721980450 | 47000 | 47200 | 47200 | 47000 | 1339 |
| 655 | 20231220 | 103300 | 9658944200 | 47200 | 47100 | 47200 | 47100 | 311 |
| 656 | 20231220 | 103200 | 9644276000 | 47100 | 47150 | 47150 | 47100 | 474 |
| 657 | 20231220 | 103100 | 9621944850 | 47100 | 47100 | 47100 | 47050 | 1407 |
| 658 | 20231220 | 103000 | 9555720150 | 47100 | 47200 | 47200 | 47100 | 1231 |
| 659 | 20231220 | 102900 | 9497688700 | 47150 | 47400 | 47400 | 47150 | 1596 |
| 660 | 20231220 | 102800 | 9422130000 | 47400 | 47300 | 47450 | 47250 | 1251 |
| 661 | 20231220 | 102700 | 9362877600 | 47250 | 47400 | 47400 | 47200 | 1405 |
| 662 | 20231220 | 102600 | 9296456450 | 47450 | 47400 | 47450 | 47250 | 1009 |
| 663 | 20231220 | 102500 | 9248656050 | 47350 | 47650 | 47650 | 47350 | 2325 |
| 664 | 20231220 | 102400 | 9138104600 | 47650 | 47500 | 47700 | 47500 | 4699 |
| 665 | 20231220 | 102300 | 8914174250 | 47500 | 47250 | 47550 | 47250 | 1901 |
| 666 | 20231220 | 102200 | 8824118000 | 47300 | 47400 | 47450 | 47250 | 815 |
| 667 | 20231220 | 102100 | 8785541150 | 47350 | 47250 | 47450 | 47150 | 2712 |
| 668 | 20231220 | 102000 | 8657195700 | 47300 | 47350 | 47450 | 47250 | 1385 |
| 669 | 20231220 | 101900 | 8591636250 | 47350 | 47150 | 47350 | 47050 | 1362 |
| 670 | 20231220 | 101800 | 8527384700 | 47100 | 47450 | 47450 | 47100 | 2977 |
| 671 | 20231220 | 101700 | 8386686050 | 47450 | 47700 | 47700 | 47400 | 5259 |
| 672 | 20231220 | 101600 | 8136488900 | 47700 | 47450 | 47750 | 47250 | 11565 |
| 673 | 20231220 | 101500 | 7586475450 | 47400 | 47100 | 47450 | 47000 | 7085 |
| 674 | 20231220 | 101400 | 7251413750 | 47100 | 46850 | 47100 | 46800 | 6398 |
| 675 | 20231220 | 101300 | 6950923900 | 46850 | 46750 | 46850 | 46700 | 1868 |
| 676 | 20231220 | 101200 | 6863525550 | 46750 | 46800 | 46850 | 46700 | 1850 |
| 677 | 20231220 | 101100 | 6777007550 | 46800 | 46650 | 46800 | 46650 | 1358 |
| 678 | 20231220 | 101000 | 6713541400 | 46650 | 46650 | 46650 | 46600 | 929 |
| 679 | 20231220 | 100900 | 6670214950 | 46600 | 46600 | 46700 | 46550 | 2060 |
| 680 | 20231220 | 100800 | 6574140900 | 46600 | 46550 | 46600 | 46500 | 608 |
| 681 | 20231220 | 100700 | 6545839000 | 46500 | 46500 | 46550 | 46500 | 1739 |
| 682 | 20231220 | 100600 | 6464935800 | 46550 | 46450 | 46600 | 46450 | 1681 |
| 683 | 20231220 | 100500 | 6386737950 | 46450 | 46100 | 46450 | 46100 | 1793 |
| 684 | 20231220 | 100400 | 6303643950 | 46100 | 46150 | 46150 | 46100 | 181 |
| 685 | 20231220 | 100300 | 6295295850 | 46150 | 46150 | 46150 | 45900 | 1102 |
| 686 | 20231220 | 100200 | 6244622350 | 46150 | 46100 | 46150 | 46000 | 881 |
| 687 | 20231220 | 100100 | 6204061950 | 46050 | 46050 | 46150 | 46050 | 664 |
| 688 | 20231220 | 100000 | 6173473600 | 46050 | 46150 | 46150 | 46050 | 336 |
| 689 | 20231220 | 095900 | 6157989850 | 46150 | 46100 | 46150 | 46100 | 134 |
| 690 | 20231220 | 095800 | 6151807800 | 46100 | 46200 | 46200 | 46100 | 70 |
| 691 | 20231220 | 095700 | 6148577650 | 46150 | 46150 | 46200 | 46150 | 179 |
| 692 | 20231220 | 095600 | 6140316400 | 46150 | 46200 | 46200 | 46150 | 142 |
| 693 | 20231220 | 095500 | 6133762350 | 46200 | 46150 | 46200 | 46000 | 512 |
| 694 | 20231220 | 095400 | 6110163950 | 46150 | 46150 | 46150 | 46100 | 266 |
| 695 | 20231220 | 095300 | 6097888700 | 46200 | 46250 | 46250 | 46150 | 434 |
| 696 | 20231220 | 095200 | 6077849100 | 46250 | 46250 | 46300 | 46200 | 408 |
| 697 | 20231220 | 095100 | 6058975100 | 46250 | 46100 | 46250 | 46100 | 284 |
| 698 | 20231220 | 095000 | 6045865550 | 46100 | 46050 | 46100 | 46000 | 397 |
| 699 | 20231220 | 094900 | 6027586650 | 45950 | 45850 | 46050 | 45850 | 1094 |
| 700 | 20231220 | 094800 | 5977344450 | 45850 | 45800 | 45850 | 45800 | 273 |
| 701 | 20231220 | 094700 | 5964834800 | 45850 | 45850 | 45850 | 45750 | 804 |
| 702 | 20231220 | 094600 | 5928049550 | 45850 | 45850 | 45900 | 45700 | 860 |
| 703 | 20231220 | 094500 | 5888658900 | 45850 | 45950 | 45950 | 45850 | 179 |
| 704 | 20231220 | 094400 | 5880445050 | 45950 | 46000 | 46000 | 45900 | 279 |
| 705 | 20231220 | 094300 | 5867624250 | 46000 | 46000 | 46000 | 45900 | 521 |
| 706 | 20231220 | 094200 | 5843682700 | 45800 | 45800 | 46000 | 45650 | 1336 |
| 707 | 20231220 | 094100 | 5782581150 | 45750 | 45950 | 45950 | 45750 | 1362 |
| 708 | 20231220 | 094000 | 5720175750 | 46000 | 46050 | 46050 | 46000 | 1614 |
| 709 | 20231220 | 093900 | 5645926400 | 46000 | 46250 | 46250 | 46000 | 706 |
| 710 | 20231220 | 093800 | 5613380500 | 46300 | 46300 | 46300 | 46200 | 406 |
| 711 | 20231220 | 093700 | 5594612900 | 46350 | 46400 | 46400 | 46150 | 470 |
| 712 | 20231220 | 093600 | 5572851800 | 46350 | 46500 | 46500 | 46350 | 1066 |
| 713 | 20231220 | 093500 | 5523386300 | 46400 | 46350 | 46500 | 46350 | 1626 |
| 714 | 20231220 | 093400 | 5447879750 | 46400 | 46300 | 46450 | 46300 | 1534 |
| 715 | 20231220 | 093300 | 5376738400 | 46300 | 46200 | 46300 | 46100 | 644 |
| 716 | 20231220 | 093200 | 5347008200 | 46150 | 46200 | 46300 | 46150 | 774 |
| 717 | 20231220 | 093100 | 5311261700 | 46250 | 46050 | 46250 | 46000 | 2410 |
| 718 | 20231220 | 093000 | 5200071450 | 46050 | 46100 | 46100 | 46000 | 846 |
| 719 | 20231220 | 092900 | 5161101250 | 46100 | 46050 | 46150 | 45900 | 1314 |
| 720 | 20231220 | 092800 | 5100669050 | 45900 | 46250 | 46250 | 45850 | 596 |
| 721 | 20231220 | 092700 | 5073180200 | 46250 | 45550 | 46250 | 45500 | 2203 |
| 722 | 20231220 | 092600 | 4972184950 | 45550 | 45750 | 45800 | 45500 | 2040 |
| 723 | 20231220 | 092500 | 4879160950 | 45800 | 45900 | 45900 | 45600 | 2246 |
| 724 | 20231220 | 092400 | 4776423200 | 46000 | 46000 | 46100 | 45900 | 2358 |
| 725 | 20231220 | 092300 | 4668059100 | 46100 | 46000 | 46200 | 45900 | 3027 |
| 726 | 20231220 | 092200 | 4528686150 | 46200 | 45700 | 46200 | 45700 | 3697 |
| 727 | 20231220 | 092100 | 4358717400 | 45750 | 45500 | 45750 | 45500 | 3139 |
| 728 | 20231220 | 092000 | 4215585800 | 45500 | 45550 | 45600 | 45450 | 1961 |
| 729 | 20231220 | 091900 | 4126290950 | 45550 | 45350 | 45600 | 45350 | 2698 |
| 730 | 20231220 | 091800 | 4003614550 | 45250 | 45100 | 45400 | 45100 | 3610 |
| 731 | 20231220 | 091700 | 3840614950 | 45050 | 44950 | 45150 | 44700 | 6449 |
| 732 | 20231220 | 091600 | 3550495900 | 44950 | 45200 | 45350 | 44950 | 14929 |
| 733 | 20231220 | 091500 | 2877493900 | 45200 | 45600 | 45650 | 45200 | 8827 |
| 734 | 20231220 | 091400 | 2476993300 | 45500 | 45650 | 45850 | 45500 | 4776 |
| 735 | 20231220 | 091300 | 2259183400 | 45650 | 45600 | 45650 | 45550 | 1751 |
| 736 | 20231220 | 091200 | 2179334500 | 45650 | 45550 | 45700 | 45400 | 3825 |
| 737 | 20231220 | 091100 | 2005257350 | 45500 | 45950 | 45950 | 45400 | 6865 |
| 738 | 20231220 | 091000 | 1691675500 | 45900 | 46150 | 46150 | 45900 | 4984 |
| 739 | 20231220 | 090900 | 1462236200 | 46100 | 46250 | 46250 | 46100 | 3004 |
| 740 | 20231220 | 090800 | 1323552350 | 46200 | 46500 | 46500 | 46200 | 4204 |
| 741 | 20231220 | 090700 | 1128813700 | 46500 | 46800 | 46800 | 46450 | 3930 |
| 742 | 20231220 | 090600 | 945699400 | 46700 | 46800 | 46900 | 46700 | 2241 |
| 743 | 20231220 | 090500 | 840791600 | 46850 | 46900 | 46950 | 46850 | 1375 |
| 744 | 20231220 | 090400 | 776351950 | 46900 | 46900 | 46950 | 46800 | 2073 |
| 745 | 20231220 | 090300 | 679223900 | 46900 | 47000 | 47050 | 46800 | 2141 |
| 746 | 20231220 | 090200 | 578790350 | 47000 | 46800 | 47100 | 46800 | 2776 |
| 747 | 20231220 | 090100 | 448570600 | 47100 | 46750 | 47100 | 46650 | 2999 |
| 748 | 20231220 | 090000 | 308218450 | 46750 | 46600 | 47050 | 46600 | 4897 |