37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 202100 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 42871 |
| 3 | 20231220 | 202000 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 4 | 20231220 | 201900 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 5 | 20231220 | 201800 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 6 | 20231220 | 201700 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 7 | 20231220 | 201600 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 8 | 20231220 | 201500 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 9 | 20231220 | 201400 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 10 | 20231220 | 201300 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 11 | 20231220 | 201200 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 12 | 20231220 | 201100 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 13 | 20231220 | 201000 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 14 | 20231220 | 200900 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 15 | 20231220 | 200800 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 16 | 20231220 | 200700 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 17 | 20231220 | 200600 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 18 | 20231220 | 200500 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 19 | 20231220 | 200400 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 20 | 20231220 | 200300 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 21 | 20231220 | 200200 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 22 | 20231220 | 200100 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 23 | 20231220 | 200000 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 24 | 20231220 | 195900 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 25 | 20231220 | 195800 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 26 | 20231220 | 195700 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 27 | 20231220 | 195600 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 28 | 20231220 | 195500 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 29 | 20231220 | 195400 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 30 | 20231220 | 195300 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 31 | 20231220 | 195200 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 32 | 20231220 | 195100 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 42871 |
| 33 | 20231220 | 195000 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 34 | 20231220 | 194900 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 35 | 20231220 | 194800 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 36 | 20231220 | 194700 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 37 | 20231220 | 194600 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 38 | 20231220 | 194500 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 39 | 20231220 | 194400 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 40 | 20231220 | 194300 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 41 | 20231220 | 194200 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 42 | 20231220 | 194100 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 43 | 20231220 | 194000 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 44 | 20231220 | 193900 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 45 | 20231220 | 193800 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 46 | 20231220 | 193700 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 47 | 20231220 | 193600 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 48 | 20231220 | 193500 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 49 | 20231220 | 193400 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 50 | 20231220 | 193300 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 51 | 20231220 | 193200 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 52 | 20231220 | 193100 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 53 | 20231220 | 193000 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 54 | 20231220 | 192900 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 55 | 20231220 | 192800 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 56 | 20231220 | 192700 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 57 | 20231220 | 192600 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 58 | 20231220 | 192500 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 59 | 20231220 | 192400 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 60 | 20231220 | 192300 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 61 | 20231220 | 192200 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 62 | 20231220 | 192100 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 42871 |
| 63 | 20231220 | 192000 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 64 | 20231220 | 191900 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 65 | 20231220 | 191800 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 66 | 20231220 | 191700 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 67 | 20231220 | 191600 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 68 | 20231220 | 191500 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 69 | 20231220 | 191400 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 70 | 20231220 | 191300 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 71 | 20231220 | 191200 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 72 | 20231220 | 191100 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 73 | 20231220 | 191000 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 74 | 20231220 | 190900 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 75 | 20231220 | 190800 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 76 | 20231220 | 190700 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 77 | 20231220 | 190600 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 78 | 20231220 | 190500 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 79 | 20231220 | 190400 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 80 | 20231220 | 190300 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 81 | 20231220 | 190200 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 82 | 20231220 | 190100 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 83 | 20231220 | 190000 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 84 | 20231220 | 185900 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 85 | 20231220 | 185800 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 86 | 20231220 | 185700 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 87 | 20231220 | 185600 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 88 | 20231220 | 185500 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 89 | 20231220 | 185400 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 90 | 20231220 | 185300 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 91 | 20231220 | 185200 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 92 | 20231220 | 185100 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 42871 |
| 93 | 20231220 | 185000 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 94 | 20231220 | 184900 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 95 | 20231220 | 184800 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 96 | 20231220 | 184700 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 97 | 20231220 | 184600 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 98 | 20231220 | 184500 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 99 | 20231220 | 184400 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 100 | 20231220 | 184300 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 101 | 20231220 | 184200 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 102 | 20231220 | 184100 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 103 | 20231220 | 184000 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 104 | 20231220 | 183900 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 105 | 20231220 | 183800 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 106 | 20231220 | 183700 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 107 | 20231220 | 183600 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 108 | 20231220 | 183500 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 109 | 20231220 | 183400 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 110 | 20231220 | 183300 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 111 | 20231220 | 183200 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 112 | 20231220 | 183100 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 113 | 20231220 | 183000 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 114 | 20231220 | 182900 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 115 | 20231220 | 182800 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 116 | 20231220 | 182700 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 117 | 20231220 | 182600 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 118 | 20231220 | 182500 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 119 | 20231220 | 182400 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 120 | 20231220 | 182300 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 121 | 20231220 | 182200 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 122 | 20231220 | 182100 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 42871 |
| 123 | 20231220 | 182000 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 124 | 20231220 | 181900 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 125 | 20231220 | 181800 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 126 | 20231220 | 181700 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 127 | 20231220 | 181600 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 128 | 20231220 | 181500 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 129 | 20231220 | 181400 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 130 | 20231220 | 181300 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 131 | 20231220 | 181200 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 132 | 20231220 | 181100 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 133 | 20231220 | 181000 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 134 | 20231220 | 180900 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 135 | 20231220 | 180800 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 136 | 20231220 | 180700 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 137 | 20231220 | 180600 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 138 | 20231220 | 180500 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 139 | 20231220 | 180400 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 140 | 20231220 | 180300 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 141 | 20231220 | 180200 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 142 | 20231220 | 180100 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 143 | 20231220 | 180000 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 144 | 20231220 | 175900 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 145 | 20231220 | 175800 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 146 | 20231220 | 175700 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 147 | 20231220 | 175600 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 148 | 20231220 | 175500 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 149 | 20231220 | 175400 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 150 | 20231220 | 175300 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 151 | 20231220 | 175200 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 152 | 20231220 | 175100 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 42871 |
| 153 | 20231220 | 175000 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 154 | 20231220 | 174900 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 155 | 20231220 | 174800 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 156 | 20231220 | 174700 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 157 | 20231220 | 174600 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 158 | 20231220 | 174500 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 159 | 20231220 | 174400 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 160 | 20231220 | 174300 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 161 | 20231220 | 174200 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 162 | 20231220 | 174100 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 163 | 20231220 | 174000 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 164 | 20231220 | 173900 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 165 | 20231220 | 173800 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 166 | 20231220 | 173700 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 167 | 20231220 | 173600 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 168 | 20231220 | 173500 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 169 | 20231220 | 173400 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 170 | 20231220 | 173300 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 171 | 20231220 | 173200 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 172 | 20231220 | 173100 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 173 | 20231220 | 173000 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 174 | 20231220 | 172900 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 175 | 20231220 | 172800 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 176 | 20231220 | 172700 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 177 | 20231220 | 172600 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 178 | 20231220 | 172500 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 179 | 20231220 | 172400 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 180 | 20231220 | 172300 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 181 | 20231220 | 172200 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 182 | 20231220 | 172100 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 42871 |
| 183 | 20231220 | 172000 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 184 | 20231220 | 171900 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 185 | 20231220 | 171800 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 186 | 20231220 | 171700 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 187 | 20231220 | 171600 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 188 | 20231220 | 171500 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 189 | 20231220 | 171400 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 190 | 20231220 | 171300 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 191 | 20231220 | 171200 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 192 | 20231220 | 171100 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 193 | 20231220 | 171000 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 194 | 20231220 | 170900 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 195 | 20231220 | 170800 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 196 | 20231220 | 170700 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 197 | 20231220 | 170600 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 198 | 20231220 | 170500 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 199 | 20231220 | 170400 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 200 | 20231220 | 170300 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 201 | 20231220 | 170200 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 202 | 20231220 | 170100 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 203 | 20231220 | 170000 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 204 | 20231220 | 165900 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 205 | 20231220 | 165800 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 206 | 20231220 | 165700 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 207 | 20231220 | 165600 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 208 | 20231220 | 165500 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 209 | 20231220 | 165400 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 210 | 20231220 | 165300 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 211 | 20231220 | 165200 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 212 | 20231220 | 165100 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 42871 |
| 213 | 20231220 | 165000 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 214 | 20231220 | 164900 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 215 | 20231220 | 164800 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 216 | 20231220 | 164700 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 217 | 20231220 | 164600 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 218 | 20231220 | 164500 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 219 | 20231220 | 164400 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 220 | 20231220 | 164300 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 221 | 20231220 | 164200 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 222 | 20231220 | 164100 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 223 | 20231220 | 164000 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 224 | 20231220 | 163900 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 225 | 20231220 | 163800 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 226 | 20231220 | 163700 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 227 | 20231220 | 163600 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 228 | 20231220 | 163500 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 229 | 20231220 | 163400 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 230 | 20231220 | 163300 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 231 | 20231220 | 163200 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 232 | 20231220 | 163100 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 233 | 20231220 | 163000 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 234 | 20231220 | 162900 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 235 | 20231220 | 162800 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 236 | 20231220 | 162700 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 237 | 20231220 | 162600 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 238 | 20231220 | 162500 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 239 | 20231220 | 162400 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 240 | 20231220 | 162300 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 241 | 20231220 | 162200 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 242 | 20231220 | 162100 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 42871 |
| 243 | 20231220 | 162000 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 244 | 20231220 | 161900 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 245 | 20231220 | 161800 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 246 | 20231220 | 161700 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 247 | 20231220 | 161600 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 248 | 20231220 | 161500 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 249 | 20231220 | 161400 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 250 | 20231220 | 161300 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 251 | 20231220 | 161200 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 252 | 20231220 | 161100 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 253 | 20231220 | 161000 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 254 | 20231220 | 160900 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 255 | 20231220 | 160800 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 256 | 20231220 | 160700 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 257 | 20231220 | 160600 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 258 | 20231220 | 160500 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 259 | 20231220 | 160400 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 260 | 20231220 | 160300 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 261 | 20231220 | 160200 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 262 | 20231220 | 160100 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 263 | 20231220 | 160000 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 264 | 20231220 | 155900 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 265 | 20231220 | 155800 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 266 | 20231220 | 155700 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 267 | 20231220 | 155600 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 268 | 20231220 | 155500 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 269 | 20231220 | 155400 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 270 | 20231220 | 155300 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 271 | 20231220 | 155200 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 272 | 20231220 | 155100 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 42871 |
| 273 | 20231220 | 155000 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 274 | 20231220 | 154900 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 275 | 20231220 | 154800 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 276 | 20231220 | 154700 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 277 | 20231220 | 154600 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 278 | 20231220 | 154500 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 279 | 20231220 | 154400 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 280 | 20231220 | 154300 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 281 | 20231220 | 154200 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 282 | 20231220 | 154100 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 283 | 20231220 | 154000 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 284 | 20231220 | 153900 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 285 | 20231220 | 153800 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 286 | 20231220 | 153700 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 287 | 20231220 | 153600 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 288 | 20231220 | 153500 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 289 | 20231220 | 153400 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 290 | 20231220 | 153300 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 291 | 20231220 | 153200 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 292 | 20231220 | 153100 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 293 | 20231220 | 153000 | 14367474250 | 45200 | 45200 | 45200 | 45200 | 42871 |
| 294 | 20231220 | 152900 | 12429705050 | 45450 | 45450 | 45450 | 45450 | 0 |
| 295 | 20231220 | 152800 | 12429705050 | 45450 | 45450 | 45450 | 45450 | 0 |
| 296 | 20231220 | 152700 | 12429705050 | 45450 | 45450 | 45450 | 45450 | 0 |
| 297 | 20231220 | 152600 | 12429705050 | 45450 | 45450 | 45450 | 45450 | 0 |
| 298 | 20231220 | 152500 | 12429705050 | 45450 | 45450 | 45450 | 45450 | 0 |
| 299 | 20231220 | 152400 | 12429705050 | 45450 | 45450 | 45450 | 45450 | 0 |
| 300 | 20231220 | 152300 | 12429705050 | 45450 | 45450 | 45450 | 45450 | 0 |
| 301 | 20231220 | 152200 | 12429705050 | 45450 | 45450 | 45450 | 45450 | 0 |
| 302 | 20231220 | 152100 | 12429705050 | 45450 | 45450 | 45450 | 45450 | 0 |
| 303 | 20231220 | 152000 | 12429705050 | 45450 | 45450 | 45450 | 45450 | 0 |
| 304 | 20231220 | 151900 | 12429705050 | 45450 | 45400 | 45500 | 45400 | 642 |
| 305 | 20231220 | 151800 | 12400540200 | 45450 | 45400 | 45450 | 45400 | 476 |
| 306 | 20231220 | 151700 | 12378923650 | 45400 | 45300 | 45450 | 45300 | 243 |
| 307 | 20231220 | 151600 | 12367900050 | 45350 | 45350 | 45450 | 45300 | 1753 |
| 308 | 20231220 | 151500 | 12288328000 | 45300 | 45350 | 45400 | 45300 | 1709 |
| 309 | 20231220 | 151400 | 12210826850 | 45350 | 45350 | 45400 | 45350 | 320 |
| 310 | 20231220 | 151300 | 12196313700 | 45350 | 45400 | 45400 | 45350 | 148 |
| 311 | 20231220 | 151200 | 12189600900 | 45400 | 45450 | 45500 | 45350 | 1387 |
| 312 | 20231220 | 151100 | 12126595850 | 45450 | 45450 | 45500 | 45450 | 304 |
| 313 | 20231220 | 151000 | 12112778000 | 45500 | 45500 | 45500 | 45450 | 459 |
| 314 | 20231220 | 150900 | 12091915250 | 45450 | 45450 | 45500 | 45450 | 434 |
| 315 | 20231220 | 150800 | 12072180500 | 45450 | 45450 | 45500 | 45450 | 226 |
| 316 | 20231220 | 150700 | 12061906850 | 45450 | 45450 | 45500 | 45450 | 227 |
| 317 | 20231220 | 150600 | 12051588600 | 45450 | 45350 | 45500 | 45350 | 712 |
| 318 | 20231220 | 150500 | 12019239550 | 45400 | 45300 | 45400 | 45300 | 1027 |
| 319 | 20231220 | 150400 | 11972670400 | 45300 | 45350 | 45350 | 45300 | 296 |
| 320 | 20231220 | 150300 | 11959256950 | 45300 | 45350 | 45350 | 45300 | 966 |
| 321 | 20231220 | 150200 | 11915452700 | 45300 | 45350 | 45350 | 45300 | 617 |
| 322 | 20231220 | 150100 | 11887496350 | 45300 | 45400 | 45400 | 45300 | 285 |
| 323 | 20231220 | 150000 | 11874568300 | 45400 | 45450 | 45450 | 45400 | 390 |
| 324 | 20231220 | 145900 | 11856859300 | 45450 | 45450 | 45450 | 45400 | 486 |
| 325 | 20231220 | 145800 | 11834772000 | 45400 | 45300 | 45550 | 45300 | 4320 |
| 326 | 20231220 | 145700 | 11638637350 | 45350 | 45300 | 45350 | 45300 | 390 |
| 327 | 20231220 | 145600 | 11620969000 | 45300 | 45350 | 45350 | 45300 | 350 |
| 328 | 20231220 | 145500 | 11605111000 | 45300 | 45300 | 45350 | 45300 | 388 |
| 329 | 20231220 | 145400 | 11587532950 | 45350 | 45300 | 45350 | 45250 | 2390 |
| 330 | 20231220 | 145300 | 11479251000 | 45250 | 45300 | 45350 | 45250 | 468 |
| 331 | 20231220 | 145200 | 11458056050 | 45300 | 45300 | 45350 | 45300 | 302 |
| 332 | 20231220 | 145100 | 11444374600 | 45300 | 45250 | 45350 | 45250 | 1474 |
| 333 | 20231220 | 145000 | 11377622250 | 45300 | 45250 | 45300 | 45250 | 347 |
| 334 | 20231220 | 144900 | 11361917650 | 45300 | 45300 | 45350 | 45300 | 655 |
| 335 | 20231220 | 144800 | 11332245350 | 45350 | 45250 | 45350 | 45250 | 733 |
| 336 | 20231220 | 144700 | 11299051300 | 45300 | 45300 | 45350 | 45300 | 852 |
| 337 | 20231220 | 144600 | 11260453750 | 45350 | 45250 | 45350 | 45250 | 875 |
| 338 | 20231220 | 144500 | 11220828250 | 45250 | 45250 | 45300 | 45250 | 508 |
| 339 | 20231220 | 144400 | 11197840900 | 45250 | 45300 | 45300 | 45250 | 1080 |
| 340 | 20231220 | 144300 | 11148933400 | 45300 | 45300 | 45350 | 45300 | 326 |
| 341 | 20231220 | 144200 | 11134165200 | 45300 | 45300 | 45350 | 45300 | 402 |
| 342 | 20231220 | 144100 | 11115954000 | 45350 | 45350 | 45350 | 45300 | 396 |
| 343 | 20231220 | 144000 | 11098014150 | 45300 | 45300 | 45350 | 45300 | 542 |
| 344 | 20231220 | 143900 | 11073461250 | 45300 | 45300 | 45350 | 45300 | 570 |
| 345 | 20231220 | 143800 | 11047639500 | 45300 | 45300 | 45350 | 45300 | 657 |
| 346 | 20231220 | 143700 | 11017876950 | 45300 | 45300 | 45350 | 45300 | 464 |
| 347 | 20231220 | 143600 | 10996855700 | 45300 | 45300 | 45350 | 45300 | 468 |
| 348 | 20231220 | 143500 | 10975655200 | 45350 | 45300 | 45350 | 45300 | 456 |
| 349 | 20231220 | 143400 | 10954997400 | 45300 | 45300 | 45350 | 45300 | 376 |
| 350 | 20231220 | 143300 | 10937963850 | 45300 | 45300 | 45350 | 45300 | 294 |
| 351 | 20231220 | 143200 | 10924643650 | 45300 | 45300 | 45350 | 45300 | 462 |
| 352 | 20231220 | 143100 | 10903714250 | 45300 | 45400 | 45400 | 45300 | 509 |
| 353 | 20231220 | 143000 | 10880632250 | 45400 | 45350 | 45400 | 45350 | 365 |
| 354 | 20231220 | 142900 | 10864078150 | 45350 | 45400 | 45400 | 45350 | 350 |
| 355 | 20231220 | 142800 | 10848204650 | 45350 | 45350 | 45400 | 45350 | 421 |
| 356 | 20231220 | 142700 | 10829112150 | 45350 | 45350 | 45400 | 45350 | 355 |
| 357 | 20231220 | 142600 | 10813011500 | 45350 | 45350 | 45400 | 45350 | 227 |
| 358 | 20231220 | 142500 | 10802714250 | 45400 | 45300 | 45400 | 45300 | 946 |
| 359 | 20231220 | 142400 | 10759827350 | 45350 | 45400 | 45400 | 45350 | 199 |
| 360 | 20231220 | 142300 | 10750801850 | 45350 | 45400 | 45450 | 45350 | 125 |
| 361 | 20231220 | 142200 | 10745128050 | 45450 | 45400 | 45450 | 45350 | 444 |
| 362 | 20231220 | 142100 | 10724969400 | 45500 | 45450 | 45500 | 45400 | 1635 |
| 363 | 20231220 | 142000 | 10650646750 | 45500 | 45500 | 45500 | 45450 | 454 |
| 364 | 20231220 | 141900 | 10630002350 | 45600 | 45300 | 45600 | 45300 | 1756 |
| 365 | 20231220 | 141800 | 10550218800 | 45300 | 45450 | 45450 | 45300 | 440 |
| 366 | 20231220 | 141700 | 10530254650 | 45400 | 45400 | 45450 | 45400 | 327 |
| 367 | 20231220 | 141600 | 10515408150 | 45400 | 45400 | 45450 | 45400 | 747 |
| 368 | 20231220 | 141500 | 10481492650 | 45400 | 45300 | 45450 | 45300 | 1323 |
| 369 | 20231220 | 141400 | 10421479400 | 45300 | 45350 | 45350 | 45300 | 608 |
| 370 | 20231220 | 141300 | 10393925950 | 45350 | 45300 | 45350 | 45300 | 499 |
| 371 | 20231220 | 141200 | 10371319900 | 45300 | 45300 | 45350 | 45300 | 344 |
| 372 | 20231220 | 141100 | 10355732900 | 45300 | 45350 | 45350 | 45300 | 920 |
| 373 | 20231220 | 141000 | 10314056400 | 45350 | 45350 | 45350 | 45300 | 340 |
| 374 | 20231220 | 140900 | 10298649250 | 45350 | 45400 | 45400 | 45300 | 353 |
| 375 | 20231220 | 140800 | 10282640700 | 45400 | 45450 | 45450 | 45350 | 143 |
| 376 | 20231220 | 140700 | 10276149200 | 45400 | 45350 | 45450 | 45300 | 935 |
| 377 | 20231220 | 140600 | 10233706950 | 45350 | 45250 | 45400 | 45250 | 2097 |
| 378 | 20231220 | 140500 | 10138627600 | 45250 | 45250 | 45300 | 45250 | 300 |
| 379 | 20231220 | 140400 | 10125051750 | 45250 | 45250 | 45300 | 45250 | 302 |
| 380 | 20231220 | 140300 | 10111384650 | 45250 | 45250 | 45300 | 45250 | 508 |
| 381 | 20231220 | 140200 | 10088396650 | 45300 | 45250 | 45300 | 45250 | 433 |
| 382 | 20231220 | 140100 | 10068802650 | 45250 | 45300 | 45300 | 45250 | 271 |
| 383 | 20231220 | 140000 | 10056538800 | 45250 | 45300 | 45350 | 45250 | 875 |
| 384 | 20231220 | 135900 | 10016923900 | 45300 | 45300 | 45350 | 45300 | 969 |
| 385 | 20231220 | 135800 | 9972995200 | 45300 | 45300 | 45350 | 45300 | 1440 |
| 386 | 20231220 | 135700 | 9907761000 | 45300 | 45300 | 45350 | 45300 | 357 |
| 387 | 20231220 | 135600 | 9891587800 | 45300 | 45350 | 45350 | 45300 | 510 |
| 388 | 20231220 | 135500 | 9868483950 | 45300 | 45300 | 45350 | 45300 | 345 |
| 389 | 20231220 | 135400 | 9852854800 | 45300 | 45300 | 45350 | 45300 | 472 |
| 390 | 20231220 | 135300 | 9831472500 | 45300 | 45300 | 45350 | 45300 | 652 |
| 391 | 20231220 | 135200 | 9801924200 | 45300 | 45350 | 45400 | 45300 | 467 |
| 392 | 20231220 | 135100 | 9780745400 | 45400 | 45400 | 45450 | 45350 | 633 |
| 393 | 20231220 | 135000 | 9752005300 | 45450 | 45350 | 45450 | 45350 | 917 |
| 394 | 20231220 | 134900 | 9710379450 | 45350 | 45400 | 45400 | 45350 | 401 |
| 395 | 20231220 | 134800 | 9692191000 | 45350 | 45350 | 45450 | 45350 | 1305 |
| 396 | 20231220 | 134700 | 9632944800 | 45350 | 45400 | 45400 | 45350 | 639 |
| 397 | 20231220 | 134600 | 9603946000 | 45400 | 45400 | 45450 | 45400 | 187 |
| 398 | 20231220 | 134500 | 9595455250 | 45400 | 45450 | 45450 | 45400 | 664 |
| 399 | 20231220 | 134400 | 9565302700 | 45450 | 45500 | 45500 | 45400 | 1124 |
| 400 | 20231220 | 134300 | 9514218450 | 45450 | 45550 | 45550 | 45450 | 473 |
| 401 | 20231220 | 134200 | 9492707750 | 45600 | 45500 | 45650 | 45500 | 1432 |
| 402 | 20231220 | 134100 | 9427445950 | 45550 | 45500 | 45550 | 45500 | 870 |
| 403 | 20231220 | 134000 | 9387860100 | 45500 | 45450 | 45500 | 45450 | 287 |
| 404 | 20231220 | 133900 | 9374812950 | 45450 | 45400 | 45500 | 45400 | 445 |
| 405 | 20231220 | 133800 | 9354595950 | 45400 | 45450 | 45500 | 45350 | 1422 |
| 406 | 20231220 | 133700 | 9290020500 | 45450 | 45500 | 45550 | 45450 | 412 |
| 407 | 20231220 | 133600 | 9271279650 | 45500 | 45500 | 45500 | 45450 | 522 |
| 408 | 20231220 | 133500 | 9247539000 | 45550 | 45450 | 45550 | 45450 | 277 |
| 409 | 20231220 | 133400 | 9234936100 | 45500 | 45550 | 45550 | 45500 | 477 |
| 410 | 20231220 | 133300 | 9213231950 | 45550 | 45500 | 45600 | 45500 | 424 |
| 411 | 20231220 | 133200 | 9193918800 | 45550 | 45550 | 45550 | 45450 | 522 |
| 412 | 20231220 | 133100 | 9170161150 | 45550 | 45500 | 45600 | 45500 | 912 |
| 413 | 20231220 | 133000 | 9128636800 | 45500 | 45550 | 45550 | 45500 | 350 |
| 414 | 20231220 | 132900 | 9112710250 | 45500 | 45550 | 45600 | 45500 | 403 |
| 415 | 20231220 | 132800 | 9094358100 | 45550 | 45650 | 45650 | 45550 | 950 |
| 416 | 20231220 | 132700 | 9051012700 | 45650 | 45650 | 45700 | 45650 | 494 |
| 417 | 20231220 | 132600 | 9028460350 | 45650 | 45650 | 45700 | 45650 | 231 |
| 418 | 20231220 | 132500 | 9017912850 | 45650 | 45650 | 45700 | 45650 | 213 |
| 419 | 20231220 | 132400 | 9008187100 | 45700 | 45650 | 45700 | 45650 | 551 |
| 420 | 20231220 | 132300 | 8983012700 | 45700 | 45700 | 45700 | 45650 | 95 |
| 421 | 20231220 | 132200 | 8978674100 | 45700 | 45650 | 45700 | 45650 | 112 |
| 422 | 20231220 | 132100 | 8973559500 | 45700 | 45650 | 45700 | 45650 | 163 |
| 423 | 20231220 | 132000 | 8966114050 | 45650 | 45650 | 45700 | 45650 | 234 |
| 424 | 20231220 | 131900 | 8955423700 | 45700 | 45650 | 45700 | 45650 | 84 |
| 425 | 20231220 | 131800 | 8951586750 | 45700 | 45700 | 45700 | 45650 | 93 |
| 426 | 20231220 | 131700 | 8947338100 | 45650 | 45550 | 45650 | 45550 | 295 |
| 427 | 20231220 | 131600 | 8933882700 | 45600 | 45600 | 45600 | 45550 | 1047 |
| 428 | 20231220 | 131500 | 8886141350 | 45600 | 45550 | 45600 | 45500 | 1142 |
| 429 | 20231220 | 131400 | 8834139000 | 45500 | 45600 | 45600 | 45500 | 4183 |
| 430 | 20231220 | 131300 | 8643683300 | 45600 | 45600 | 45600 | 45550 | 391 |
| 431 | 20231220 | 131200 | 8625860800 | 45600 | 45550 | 45600 | 45550 | 121 |
| 432 | 20231220 | 131100 | 8620344650 | 45550 | 45600 | 45600 | 45550 | 1093 |
| 433 | 20231220 | 131000 | 8570505700 | 45600 | 45550 | 45600 | 45550 | 136 |
| 434 | 20231220 | 130900 | 8564305950 | 45550 | 45600 | 45600 | 45550 | 729 |
| 435 | 20231220 | 130800 | 8531070300 | 45550 | 45600 | 45600 | 45550 | 306 |
| 436 | 20231220 | 130700 | 8517125900 | 45600 | 45550 | 45600 | 45550 | 231 |
| 437 | 20231220 | 130600 | 8506598000 | 45550 | 45600 | 45600 | 45550 | 151 |
| 438 | 20231220 | 130500 | 8499719000 | 45600 | 45600 | 45700 | 45550 | 1847 |
| 439 | 20231220 | 130400 | 8415501750 | 45550 | 45550 | 45600 | 45550 | 353 |
| 440 | 20231220 | 130300 | 8399408650 | 45550 | 45600 | 45600 | 45550 | 150 |
| 441 | 20231220 | 130200 | 8392573750 | 45600 | 45550 | 45600 | 45550 | 183 |
| 442 | 20231220 | 130100 | 8384236850 | 45550 | 45600 | 45700 | 45550 | 2373 |
| 443 | 20231220 | 130000 | 8275978850 | 45600 | 45600 | 45600 | 45550 | 613 |
| 444 | 20231220 | 125900 | 8248046100 | 45550 | 45550 | 45600 | 45550 | 787 |
| 445 | 20231220 | 125800 | 8212165800 | 45550 | 45550 | 45600 | 45550 | 121 |
| 446 | 20231220 | 125700 | 8206653650 | 45550 | 45550 | 45600 | 45550 | 232 |
| 447 | 20231220 | 125600 | 8196085000 | 45550 | 45550 | 45600 | 45550 | 381 |
| 448 | 20231220 | 125500 | 8178728850 | 45550 | 45550 | 45600 | 45550 | 61 |
| 449 | 20231220 | 125400 | 8175948750 | 45550 | 45550 | 45550 | 45500 | 1103 |
| 450 | 20231220 | 125300 | 8125718500 | 45550 | 45600 | 45600 | 45550 | 1750 |
| 451 | 20231220 | 125200 | 8045956300 | 45600 | 45600 | 45650 | 45550 | 442 |
| 452 | 20231220 | 125100 | 8025797850 | 45650 | 45650 | 45700 | 45650 | 1001 |
| 453 | 20231220 | 125000 | 7980071850 | 45650 | 45700 | 45700 | 45650 | 412 |
| 454 | 20231220 | 124900 | 7961252200 | 45700 | 45650 | 45750 | 45650 | 925 |
| 455 | 20231220 | 124800 | 7918971700 | 45700 | 45600 | 45700 | 45550 | 3842 |
| 456 | 20231220 | 124700 | 7743531600 | 45600 | 45650 | 45650 | 45600 | 275 |
| 457 | 20231220 | 124600 | 7730978100 | 45700 | 45700 | 45700 | 45650 | 16 |
| 458 | 20231220 | 124500 | 7730246950 | 45700 | 45650 | 45700 | 45600 | 989 |
| 459 | 20231220 | 124400 | 7685123200 | 45650 | 45750 | 45750 | 45650 | 207 |
| 460 | 20231220 | 124300 | 7675661250 | 45650 | 45600 | 45750 | 45600 | 496 |
| 461 | 20231220 | 124200 | 7653038400 | 45600 | 45800 | 45850 | 45600 | 1490 |
| 462 | 20231220 | 124100 | 7584904350 | 45800 | 45800 | 45900 | 45750 | 1703 |
| 463 | 20231220 | 124000 | 7506858500 | 45750 | 45850 | 45850 | 45650 | 4618 |
| 464 | 20231220 | 123900 | 7295756700 | 45800 | 45850 | 45900 | 45800 | 927 |
| 465 | 20231220 | 123800 | 7253253150 | 45850 | 45850 | 45850 | 45800 | 55 |
| 466 | 20231220 | 123700 | 7250731700 | 45800 | 45800 | 45800 | 45750 | 1364 |
| 467 | 20231220 | 123600 | 7188275800 | 45850 | 45950 | 46000 | 45850 | 2478 |
| 468 | 20231220 | 123500 | 7074488100 | 45950 | 45900 | 45950 | 45900 | 1535 |
| 469 | 20231220 | 123400 | 7003958300 | 45900 | 45900 | 45950 | 45850 | 273 |
| 470 | 20231220 | 123300 | 6991425750 | 45900 | 45900 | 45950 | 45850 | 903 |
| 471 | 20231220 | 123200 | 6949968200 | 45850 | 45750 | 45900 | 45750 | 2720 |
| 472 | 20231220 | 123100 | 6825234500 | 45800 | 45750 | 45800 | 45700 | 3272 |
| 473 | 20231220 | 123000 | 6675489300 | 45700 | 45650 | 45750 | 45650 | 1206 |
| 474 | 20231220 | 122900 | 6620369600 | 45650 | 45650 | 45700 | 45650 | 480 |
| 475 | 20231220 | 122800 | 6598454500 | 45600 | 45550 | 45650 | 45500 | 761 |
| 476 | 20231220 | 122700 | 6563763600 | 45550 | 45550 | 45600 | 45550 | 442 |
| 477 | 20231220 | 122600 | 6543627100 | 45550 | 45550 | 45600 | 45550 | 242 |
| 478 | 20231220 | 122500 | 6532602200 | 45550 | 45600 | 45600 | 45550 | 237 |
| 479 | 20231220 | 122400 | 6521806000 | 45600 | 45600 | 45600 | 45550 | 216 |
| 480 | 20231220 | 122300 | 6511963650 | 45550 | 45600 | 45600 | 45550 | 375 |
| 481 | 20231220 | 122200 | 6494879100 | 45550 | 45600 | 45600 | 45550 | 331 |
| 482 | 20231220 | 122100 | 6479798500 | 45550 | 45550 | 45600 | 45550 | 204 |
| 483 | 20231220 | 122000 | 6470506050 | 45600 | 45600 | 45600 | 45550 | 283 |
| 484 | 20231220 | 121900 | 6457610450 | 45550 | 45550 | 45600 | 45500 | 410 |
| 485 | 20231220 | 121800 | 6438944300 | 45550 | 45600 | 45600 | 45550 | 368 |
| 486 | 20231220 | 121700 | 6422173500 | 45600 | 45700 | 45700 | 45600 | 1610 |
| 487 | 20231220 | 121600 | 6348659950 | 45650 | 45550 | 45650 | 45550 | 1400 |
| 488 | 20231220 | 121500 | 6284797800 | 45600 | 45450 | 45600 | 45450 | 1171 |
| 489 | 20231220 | 121400 | 6231462050 | 45450 | 45500 | 45550 | 45450 | 253 |
| 490 | 20231220 | 121300 | 6219954900 | 45500 | 45500 | 45550 | 45400 | 881 |
| 491 | 20231220 | 121200 | 6179925900 | 45500 | 45400 | 45700 | 45400 | 4349 |
| 492 | 20231220 | 121100 | 5981636000 | 45450 | 45500 | 45550 | 45400 | 774 |
| 493 | 20231220 | 121000 | 5946468600 | 45550 | 45500 | 45600 | 45500 | 278 |
| 494 | 20231220 | 120900 | 5933813250 | 45550 | 45550 | 45600 | 45500 | 1457 |
| 495 | 20231220 | 120800 | 5867406000 | 45550 | 45550 | 45600 | 45550 | 222 |
| 496 | 20231220 | 120700 | 5857293150 | 45600 | 45550 | 45600 | 45500 | 419 |
| 497 | 20231220 | 120600 | 5838214000 | 45550 | 45550 | 45600 | 45550 | 222 |
| 498 | 20231220 | 120500 | 5828098600 | 45550 | 45500 | 45600 | 45500 | 862 |
| 499 | 20231220 | 120400 | 5788849050 | 45500 | 45550 | 45550 | 45500 | 260 |
| 500 | 20231220 | 120300 | 5777015700 | 45500 | 45550 | 45550 | 45500 | 292 |
| 501 | 20231220 | 120200 | 5763726300 | 45500 | 45450 | 45550 | 45450 | 391 |
| 502 | 20231220 | 120100 | 5745938050 | 45450 | 45450 | 45500 | 45450 | 331 |
| 503 | 20231220 | 120000 | 5730891800 | 45450 | 45400 | 45500 | 45400 | 254 |
| 504 | 20231220 | 115900 | 5719347600 | 45350 | 45350 | 45450 | 45300 | 340 |
| 505 | 20231220 | 115800 | 5703919500 | 45350 | 45500 | 45500 | 45250 | 386 |
| 506 | 20231220 | 115700 | 5686381350 | 45450 | 45450 | 45500 | 45250 | 750 |
| 507 | 20231220 | 115600 | 5652309000 | 45450 | 45450 | 45500 | 45450 | 548 |
| 508 | 20231220 | 115500 | 5627400100 | 45450 | 45400 | 45450 | 45400 | 426 |
| 509 | 20231220 | 115400 | 5608057800 | 45450 | 45450 | 45450 | 45400 | 223 |
| 510 | 20231220 | 115300 | 5597930700 | 45400 | 45400 | 45450 | 45400 | 490 |
| 511 | 20231220 | 115200 | 5575681450 | 45300 | 45300 | 45400 | 45300 | 314 |
| 512 | 20231220 | 115100 | 5561449650 | 45350 | 45400 | 45450 | 45350 | 447 |
| 513 | 20231220 | 115000 | 5541169700 | 45400 | 45450 | 45450 | 45400 | 608 |
| 514 | 20231220 | 114900 | 5513542050 | 45450 | 45450 | 45500 | 45450 | 298 |
| 515 | 20231220 | 114800 | 5499995250 | 45500 | 45450 | 45500 | 45450 | 379 |
| 516 | 20231220 | 114700 | 5482766150 | 45450 | 45400 | 45500 | 45400 | 1218 |
| 517 | 20231220 | 114600 | 5427403400 | 45400 | 45400 | 45450 | 45400 | 172 |
| 518 | 20231220 | 114500 | 5419593600 | 45400 | 45400 | 45450 | 45400 | 405 |
| 519 | 20231220 | 114400 | 5401205850 | 45400 | 45350 | 45450 | 45350 | 686 |
| 520 | 20231220 | 114300 | 5370066900 | 45350 | 45350 | 45400 | 45350 | 194 |
| 521 | 20231220 | 114200 | 5361268500 | 45350 | 45350 | 45400 | 45350 | 283 |
| 522 | 20231220 | 114100 | 5348434250 | 45350 | 45300 | 45350 | 45250 | 432 |
| 523 | 20231220 | 114000 | 5328857500 | 45250 | 45350 | 45350 | 45250 | 413 |
| 524 | 20231220 | 113900 | 5310150050 | 45400 | 45400 | 45400 | 45350 | 203 |
| 525 | 20231220 | 113800 | 5300939000 | 45400 | 45450 | 45450 | 45400 | 1041 |
| 526 | 20231220 | 113700 | 5253632550 | 45450 | 45350 | 45450 | 45350 | 1714 |
| 527 | 20231220 | 113600 | 5175812350 | 45350 | 45300 | 45350 | 45300 | 1158 |
| 528 | 20231220 | 113500 | 5123307550 | 45300 | 45300 | 45350 | 45300 | 217 |
| 529 | 20231220 | 113400 | 5113476900 | 45300 | 45250 | 45350 | 45250 | 777 |
| 530 | 20231220 | 113300 | 5078286500 | 45250 | 45250 | 45300 | 45250 | 221 |
| 531 | 20231220 | 113200 | 5068285550 | 45250 | 45200 | 45250 | 45200 | 244 |
| 532 | 20231220 | 113100 | 5057245300 | 45200 | 45250 | 45300 | 45150 | 231 |
| 533 | 20231220 | 113000 | 5046797450 | 45250 | 45200 | 45300 | 45150 | 316 |
| 534 | 20231220 | 112900 | 5032503750 | 45150 | 45200 | 45200 | 45150 | 197 |
| 535 | 20231220 | 112800 | 5023608050 | 45150 | 45150 | 45250 | 45150 | 466 |
| 536 | 20231220 | 112700 | 5002538450 | 45150 | 45200 | 45200 | 45150 | 353 |
| 537 | 20231220 | 112600 | 4986587600 | 45200 | 45200 | 45250 | 45200 | 166 |
| 538 | 20231220 | 112500 | 4979083650 | 45200 | 45200 | 45250 | 45200 | 304 |
| 539 | 20231220 | 112400 | 4965331700 | 45250 | 45250 | 45300 | 45250 | 216 |
| 540 | 20231220 | 112300 | 4955557250 | 45250 | 45300 | 45300 | 45200 | 659 |
| 541 | 20231220 | 112200 | 4925750950 | 45200 | 45300 | 45350 | 45200 | 924 |
| 542 | 20231220 | 112100 | 4883898600 | 45300 | 45300 | 45350 | 45300 | 211 |
| 543 | 20231220 | 112000 | 4874339800 | 45300 | 45150 | 45300 | 45150 | 1445 |
| 544 | 20231220 | 111900 | 4808963350 | 45150 | 45150 | 45200 | 45100 | 179 |
| 545 | 20231220 | 111800 | 4800886100 | 45150 | 45150 | 45200 | 45150 | 132 |
| 546 | 20231220 | 111700 | 4794925800 | 45200 | 45100 | 45200 | 45100 | 143 |
| 547 | 20231220 | 111600 | 4788472800 | 45100 | 45150 | 45150 | 45100 | 129 |
| 548 | 20231220 | 111500 | 4782650400 | 45250 | 45150 | 45250 | 45100 | 787 |
| 549 | 20231220 | 111400 | 4747084550 | 45150 | 45150 | 45200 | 45150 | 176 |
| 550 | 20231220 | 111300 | 4739137900 | 45150 | 45200 | 45200 | 45150 | 204 |
| 551 | 20231220 | 111200 | 4729926850 | 45150 | 45150 | 45200 | 45100 | 958 |
| 552 | 20231220 | 111100 | 4686673100 | 45150 | 45150 | 45200 | 45150 | 239 |
| 553 | 20231220 | 111000 | 4675881500 | 45150 | 45150 | 45150 | 45150 | 95 |
| 554 | 20231220 | 110900 | 4671592250 | 45150 | 45200 | 45250 | 45150 | 468 |
| 555 | 20231220 | 110800 | 4650439150 | 45200 | 45250 | 45250 | 45200 | 156 |
| 556 | 20231220 | 110700 | 4643387250 | 45200 | 45150 | 45200 | 45150 | 279 |
| 557 | 20231220 | 110600 | 4630787150 | 45150 | 45150 | 45200 | 45150 | 948 |
| 558 | 20231220 | 110500 | 4587942850 | 45150 | 45150 | 45150 | 45150 | 110 |
| 559 | 20231220 | 110400 | 4582976350 | 45200 | 45150 | 45200 | 45150 | 162 |
| 560 | 20231220 | 110300 | 4575661300 | 45150 | 45100 | 45150 | 45100 | 512 |
| 561 | 20231220 | 110200 | 4552547800 | 45100 | 45100 | 45150 | 45100 | 307 |
| 562 | 20231220 | 110100 | 4538701600 | 45100 | 45150 | 45150 | 45100 | 133 |
| 563 | 20231220 | 110000 | 4532699900 | 45150 | 45150 | 45200 | 45150 | 319 |
| 564 | 20231220 | 105900 | 4518296850 | 45150 | 45150 | 45200 | 45100 | 634 |
| 565 | 20231220 | 105800 | 4489671650 | 45150 | 45200 | 45200 | 45150 | 432 |
| 566 | 20231220 | 105700 | 4470161000 | 45200 | 45250 | 45300 | 45200 | 990 |
| 567 | 20231220 | 105600 | 4425382600 | 45250 | 45150 | 45300 | 45150 | 1816 |
| 568 | 20231220 | 105500 | 4343250050 | 45200 | 45100 | 45200 | 45100 | 1153 |
| 569 | 20231220 | 105400 | 4291206050 | 45100 | 45100 | 45150 | 45100 | 395 |
| 570 | 20231220 | 105300 | 4273390500 | 45100 | 45100 | 45150 | 45100 | 502 |
| 571 | 20231220 | 105200 | 4250749600 | 45100 | 45100 | 45150 | 45100 | 304 |
| 572 | 20231220 | 105100 | 4237037600 | 45100 | 45150 | 45150 | 45100 | 488 |
| 573 | 20231220 | 105000 | 4215027650 | 45100 | 45100 | 45150 | 45100 | 390 |
| 574 | 20231220 | 104900 | 4197437600 | 45100 | 45100 | 45150 | 45100 | 323 |
| 575 | 20231220 | 104800 | 4182868800 | 45100 | 45100 | 45150 | 45100 | 582 |
| 576 | 20231220 | 104700 | 4156620300 | 45100 | 45100 | 45150 | 45100 | 358 |
| 577 | 20231220 | 104600 | 4140473200 | 45100 | 45100 | 45150 | 45100 | 322 |
| 578 | 20231220 | 104500 | 4125950200 | 45100 | 45100 | 45150 | 45100 | 311 |
| 579 | 20231220 | 104400 | 4111923900 | 45100 | 45200 | 45200 | 45100 | 340 |
| 580 | 20231220 | 104300 | 4096578300 | 45200 | 45100 | 45200 | 45100 | 625 |
| 581 | 20231220 | 104200 | 4068367450 | 45150 | 45100 | 45150 | 45050 | 1064 |
| 582 | 20231220 | 104100 | 4020381700 | 45050 | 45050 | 45100 | 45050 | 318 |
| 583 | 20231220 | 104000 | 4006049300 | 45100 | 45100 | 45150 | 45100 | 1419 |
| 584 | 20231220 | 103900 | 3942050350 | 45100 | 45200 | 45200 | 45100 | 2165 |
| 585 | 20231220 | 103800 | 3844313550 | 45200 | 45200 | 45200 | 45150 | 251 |
| 586 | 20231220 | 103700 | 3832977300 | 45200 | 45200 | 45200 | 45150 | 448 |
| 587 | 20231220 | 103600 | 3812746650 | 45150 | 45200 | 45200 | 45150 | 476 |
| 588 | 20231220 | 103500 | 3791247750 | 45200 | 45150 | 45200 | 45100 | 1971 |
| 589 | 20231220 | 103400 | 3702256800 | 45150 | 45200 | 45250 | 45150 | 286 |
| 590 | 20231220 | 103300 | 3689333550 | 45200 | 45150 | 45250 | 45150 | 913 |
| 591 | 20231220 | 103200 | 3648076300 | 45150 | 45150 | 45200 | 45150 | 578 |
| 592 | 20231220 | 103100 | 3621960550 | 45200 | 45150 | 45200 | 45150 | 365 |
| 593 | 20231220 | 103000 | 3605479650 | 45150 | 45150 | 45200 | 45100 | 1417 |
| 594 | 20231220 | 102900 | 3541502250 | 45150 | 45200 | 45200 | 45150 | 642 |
| 595 | 20231220 | 102800 | 3512491800 | 45200 | 45250 | 45250 | 45150 | 538 |
| 596 | 20231220 | 102700 | 3488177600 | 45200 | 45200 | 45250 | 45200 | 290 |
| 597 | 20231220 | 102600 | 3475066800 | 45250 | 45150 | 45350 | 45150 | 685 |
| 598 | 20231220 | 102500 | 3444077950 | 45200 | 45250 | 45350 | 45150 | 478 |
| 599 | 20231220 | 102400 | 3422470700 | 45250 | 45250 | 45350 | 45150 | 641 |
| 600 | 20231220 | 102300 | 3393493450 | 45250 | 45200 | 45350 | 45200 | 834 |
| 601 | 20231220 | 102200 | 3355721000 | 45250 | 45200 | 45250 | 45150 | 606 |
| 602 | 20231220 | 102100 | 3328327050 | 45200 | 45150 | 45250 | 45150 | 826 |
| 603 | 20231220 | 102000 | 3290995150 | 45200 | 45150 | 45200 | 45150 | 666 |
| 604 | 20231220 | 101900 | 3260908350 | 45200 | 45200 | 45250 | 45150 | 788 |
| 605 | 20231220 | 101800 | 3225286450 | 45200 | 45200 | 45300 | 45150 | 459 |
| 606 | 20231220 | 101700 | 3204527050 | 45200 | 45300 | 45300 | 45100 | 642 |
| 607 | 20231220 | 101600 | 3175512050 | 45300 | 45150 | 45300 | 45150 | 751 |
| 608 | 20231220 | 101500 | 3141548850 | 45200 | 45200 | 45250 | 45150 | 489 |
| 609 | 20231220 | 101400 | 3119446200 | 45200 | 45200 | 45250 | 45100 | 656 |
| 610 | 20231220 | 101300 | 3089814000 | 45200 | 45200 | 45200 | 45150 | 268 |
| 611 | 20231220 | 101200 | 3077709350 | 45200 | 45250 | 45250 | 45150 | 445 |
| 612 | 20231220 | 101100 | 3057603100 | 45300 | 45200 | 45300 | 45100 | 671 |
| 613 | 20231220 | 101000 | 3027249050 | 45250 | 45100 | 45250 | 45100 | 307 |
| 614 | 20231220 | 100900 | 3013391450 | 45150 | 45150 | 45250 | 45100 | 509 |
| 615 | 20231220 | 100800 | 2990399100 | 45150 | 45150 | 45300 | 45150 | 1047 |
| 616 | 20231220 | 100700 | 2943067950 | 45150 | 45150 | 45200 | 45150 | 199 |
| 617 | 20231220 | 100600 | 2934082250 | 45150 | 45200 | 45200 | 45150 | 554 |
| 618 | 20231220 | 100500 | 2909065000 | 45150 | 45200 | 45200 | 45100 | 535 |
| 619 | 20231220 | 100400 | 2884907000 | 45100 | 45100 | 45200 | 45100 | 399 |
| 620 | 20231220 | 100300 | 2866899900 | 45100 | 45200 | 45250 | 45100 | 1413 |
| 621 | 20231220 | 100200 | 2803090950 | 45200 | 45200 | 45250 | 45200 | 595 |
| 622 | 20231220 | 100100 | 2776191250 | 45250 | 45300 | 45350 | 45200 | 364 |
| 623 | 20231220 | 100000 | 2759708900 | 45300 | 45250 | 45400 | 45250 | 1203 |
| 624 | 20231220 | 095900 | 2705133100 | 45250 | 45250 | 45350 | 45200 | 444 |
| 625 | 20231220 | 095800 | 2685026600 | 45300 | 45200 | 45350 | 45150 | 1054 |
| 626 | 20231220 | 095700 | 2637250750 | 45200 | 45300 | 45300 | 45150 | 595 |
| 627 | 20231220 | 095600 | 2610349200 | 45300 | 45200 | 45300 | 45150 | 724 |
| 628 | 20231220 | 095500 | 2577625750 | 45200 | 45250 | 45300 | 45200 | 733 |
| 629 | 20231220 | 095400 | 2544474350 | 45300 | 45200 | 45300 | 45150 | 650 |
| 630 | 20231220 | 095300 | 2515084650 | 45200 | 45250 | 45250 | 45150 | 725 |
| 631 | 20231220 | 095200 | 2482312500 | 45250 | 45300 | 45350 | 45200 | 633 |
| 632 | 20231220 | 095100 | 2453686800 | 45300 | 45350 | 45400 | 45250 | 597 |
| 633 | 20231220 | 095000 | 2426656050 | 45350 | 45250 | 45350 | 45250 | 491 |
| 634 | 20231220 | 094900 | 2404416600 | 45250 | 45300 | 45450 | 45250 | 1034 |
| 635 | 20231220 | 094800 | 2357516950 | 45300 | 45250 | 45300 | 45200 | 523 |
| 636 | 20231220 | 094700 | 2333862200 | 45250 | 45200 | 45300 | 45200 | 639 |
| 637 | 20231220 | 094600 | 2304954450 | 45200 | 45200 | 45300 | 45150 | 651 |
| 638 | 20231220 | 094500 | 2275506500 | 45200 | 45250 | 45400 | 45150 | 1075 |
| 639 | 20231220 | 094400 | 2226843150 | 45300 | 45150 | 45350 | 45150 | 1405 |
| 640 | 20231220 | 094300 | 2163291700 | 45150 | 45150 | 45200 | 45100 | 1252 |
| 641 | 20231220 | 094200 | 2106750000 | 45150 | 45200 | 45250 | 45150 | 692 |
| 642 | 20231220 | 094100 | 2075493050 | 45250 | 45150 | 45250 | 45150 | 1351 |
| 643 | 20231220 | 094000 | 2014461300 | 45150 | 45300 | 45350 | 45150 | 3630 |
| 644 | 20231220 | 093900 | 1850350200 | 45300 | 45300 | 45350 | 45200 | 1443 |
| 645 | 20231220 | 093800 | 1785061000 | 45300 | 45300 | 45400 | 45300 | 856 |
| 646 | 20231220 | 093700 | 1746248650 | 45250 | 45300 | 45350 | 45250 | 1153 |
| 647 | 20231220 | 093600 | 1694020350 | 45300 | 45350 | 45450 | 45300 | 906 |
| 648 | 20231220 | 093500 | 1652923600 | 45350 | 45400 | 45600 | 45300 | 1559 |
| 649 | 20231220 | 093400 | 1582089750 | 45400 | 45300 | 45400 | 45250 | 1661 |
| 650 | 20231220 | 093300 | 1506819850 | 45300 | 45300 | 45500 | 45300 | 643 |
| 651 | 20231220 | 093200 | 1477667500 | 45350 | 45400 | 45550 | 45350 | 1324 |
| 652 | 20231220 | 093100 | 1417513150 | 45350 | 45350 | 45400 | 45250 | 1425 |
| 653 | 20231220 | 093000 | 1352924300 | 45300 | 45350 | 45400 | 45300 | 1332 |
| 654 | 20231220 | 092900 | 1292560050 | 45350 | 45450 | 45600 | 45350 | 1575 |
| 655 | 20231220 | 092800 | 1220979100 | 45450 | 45500 | 45500 | 45450 | 878 |
| 656 | 20231220 | 092700 | 1181066100 | 45500 | 45500 | 45550 | 45450 | 1020 |
| 657 | 20231220 | 092600 | 1134667750 | 45450 | 45550 | 45550 | 45400 | 1066 |
| 658 | 20231220 | 092500 | 1086181900 | 45550 | 45650 | 45700 | 45550 | 166 |
| 659 | 20231220 | 092400 | 1078605600 | 45700 | 45750 | 45750 | 45700 | 445 |
| 660 | 20231220 | 092300 | 1058255900 | 45750 | 45800 | 45850 | 45750 | 364 |
| 661 | 20231220 | 092200 | 1041584600 | 45800 | 45700 | 45850 | 45700 | 493 |
| 662 | 20231220 | 092100 | 1019001600 | 45700 | 45700 | 45700 | 45700 | 170 |
| 663 | 20231220 | 092000 | 1011232600 | 45650 | 45650 | 45700 | 45650 | 272 |
| 664 | 20231220 | 091900 | 998810200 | 45650 | 45700 | 45700 | 45650 | 296 |
| 665 | 20231220 | 091800 | 985284050 | 45700 | 45700 | 45850 | 45700 | 401 |
| 666 | 20231220 | 091700 | 966922000 | 45700 | 45700 | 45750 | 45700 | 696 |
| 667 | 20231220 | 091600 | 935099350 | 45700 | 45550 | 45750 | 45550 | 1420 |
| 668 | 20231220 | 091500 | 870238050 | 45500 | 45500 | 45550 | 45500 | 623 |
| 669 | 20231220 | 091400 | 841872300 | 45500 | 45500 | 45550 | 45500 | 1200 |
| 670 | 20231220 | 091300 | 787247250 | 45450 | 45400 | 45450 | 45400 | 1410 |
| 671 | 20231220 | 091200 | 723165900 | 45400 | 45400 | 45450 | 45400 | 159 |
| 672 | 20231220 | 091100 | 715946300 | 45400 | 45450 | 45600 | 45400 | 502 |
| 673 | 20231220 | 091000 | 693102350 | 45400 | 45450 | 45550 | 45400 | 405 |
| 674 | 20231220 | 090900 | 674679900 | 45400 | 45400 | 45450 | 45400 | 502 |
| 675 | 20231220 | 090800 | 651884100 | 45400 | 45500 | 45500 | 45400 | 268 |
| 676 | 20231220 | 090700 | 639706450 | 45500 | 45500 | 45500 | 45400 | 641 |
| 677 | 20231220 | 090600 | 610549200 | 45500 | 45350 | 45550 | 45350 | 713 |
| 678 | 20231220 | 090500 | 578137000 | 45350 | 45450 | 45500 | 45350 | 737 |
| 679 | 20231220 | 090400 | 544638950 | 45500 | 45400 | 45600 | 45400 | 621 |
| 680 | 20231220 | 090300 | 516367500 | 45400 | 45700 | 45700 | 45400 | 1361 |
| 681 | 20231220 | 090200 | 454416650 | 45700 | 45200 | 45900 | 45200 | 2143 |
| 682 | 20231220 | 090100 | 356699400 | 45250 | 45100 | 45300 | 44900 | 1604 |
| 683 | 20231220 | 090000 | 284350850 | 45250 | 45400 | 45700 | 44900 | 6276 |