35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 195600 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 2034 |
| 3 | 20231220 | 195500 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 4 | 20231220 | 195400 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 5 | 20231220 | 195300 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 6 | 20231220 | 195200 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 7 | 20231220 | 195100 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 8 | 20231220 | 195000 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 9 | 20231220 | 194900 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 10 | 20231220 | 194800 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 11 | 20231220 | 194700 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 12 | 20231220 | 194600 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 13 | 20231220 | 194500 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 14 | 20231220 | 194400 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 15 | 20231220 | 194300 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 16 | 20231220 | 194200 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 17 | 20231220 | 194100 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 18 | 20231220 | 194000 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 19 | 20231220 | 193900 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 20 | 20231220 | 193800 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 21 | 20231220 | 193700 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 22 | 20231220 | 193600 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 23 | 20231220 | 193500 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 24 | 20231220 | 193400 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 25 | 20231220 | 193300 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 26 | 20231220 | 193200 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 27 | 20231220 | 193100 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 28 | 20231220 | 193000 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 29 | 20231220 | 192900 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 30 | 20231220 | 192800 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 31 | 20231220 | 192700 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 32 | 20231220 | 192600 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 2034 |
| 33 | 20231220 | 192500 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 34 | 20231220 | 192400 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 35 | 20231220 | 192300 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 36 | 20231220 | 192200 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 37 | 20231220 | 192100 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 38 | 20231220 | 192000 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 39 | 20231220 | 191900 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 40 | 20231220 | 191800 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 41 | 20231220 | 191700 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 42 | 20231220 | 191600 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 43 | 20231220 | 191500 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 44 | 20231220 | 191400 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 45 | 20231220 | 191300 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 46 | 20231220 | 191200 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 47 | 20231220 | 191100 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 48 | 20231220 | 191000 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 49 | 20231220 | 190900 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 50 | 20231220 | 190800 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 51 | 20231220 | 190700 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 52 | 20231220 | 190600 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 53 | 20231220 | 190500 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 54 | 20231220 | 190400 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 55 | 20231220 | 190300 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 56 | 20231220 | 190200 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 57 | 20231220 | 190100 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 58 | 20231220 | 190000 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 59 | 20231220 | 185900 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 60 | 20231220 | 185800 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 61 | 20231220 | 185700 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 62 | 20231220 | 185600 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 2034 |
| 63 | 20231220 | 185500 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 64 | 20231220 | 185400 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 65 | 20231220 | 185300 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 66 | 20231220 | 185200 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 67 | 20231220 | 185100 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 68 | 20231220 | 185000 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 69 | 20231220 | 184900 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 70 | 20231220 | 184800 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 71 | 20231220 | 184700 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 72 | 20231220 | 184600 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 73 | 20231220 | 184500 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 74 | 20231220 | 184400 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 75 | 20231220 | 184300 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 76 | 20231220 | 184200 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 77 | 20231220 | 184100 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 78 | 20231220 | 184000 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 79 | 20231220 | 183900 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 80 | 20231220 | 183800 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 81 | 20231220 | 183700 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 82 | 20231220 | 183600 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 83 | 20231220 | 183500 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 84 | 20231220 | 183400 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 85 | 20231220 | 183300 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 86 | 20231220 | 183200 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 87 | 20231220 | 183100 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 88 | 20231220 | 183000 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 89 | 20231220 | 182900 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 90 | 20231220 | 182800 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 91 | 20231220 | 182700 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 92 | 20231220 | 182600 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 2034 |
| 93 | 20231220 | 182500 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 94 | 20231220 | 182400 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 95 | 20231220 | 182300 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 96 | 20231220 | 182200 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 97 | 20231220 | 182100 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 98 | 20231220 | 182000 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 99 | 20231220 | 181900 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 100 | 20231220 | 181800 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 101 | 20231220 | 181700 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 102 | 20231220 | 181600 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 103 | 20231220 | 181500 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 104 | 20231220 | 181400 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 105 | 20231220 | 181300 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 106 | 20231220 | 181200 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 107 | 20231220 | 181100 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 108 | 20231220 | 181000 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 109 | 20231220 | 180900 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 110 | 20231220 | 180800 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 111 | 20231220 | 180700 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 112 | 20231220 | 180600 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 113 | 20231220 | 180500 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 114 | 20231220 | 180400 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 115 | 20231220 | 180300 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 116 | 20231220 | 180200 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 117 | 20231220 | 180100 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 118 | 20231220 | 180000 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 119 | 20231220 | 175900 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 120 | 20231220 | 175800 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 121 | 20231220 | 175700 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 122 | 20231220 | 175600 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 2034 |
| 123 | 20231220 | 175500 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 124 | 20231220 | 175400 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 125 | 20231220 | 175300 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 126 | 20231220 | 175200 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 127 | 20231220 | 175100 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 128 | 20231220 | 175000 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 129 | 20231220 | 174900 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 130 | 20231220 | 174800 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 131 | 20231220 | 174700 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 132 | 20231220 | 174600 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 133 | 20231220 | 174500 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 134 | 20231220 | 174400 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 135 | 20231220 | 174300 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 136 | 20231220 | 174200 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 137 | 20231220 | 174100 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 138 | 20231220 | 174000 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 139 | 20231220 | 173900 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 140 | 20231220 | 173800 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 141 | 20231220 | 173700 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 142 | 20231220 | 173600 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 143 | 20231220 | 173500 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 144 | 20231220 | 173400 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 145 | 20231220 | 173300 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 146 | 20231220 | 173200 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 147 | 20231220 | 173100 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 148 | 20231220 | 173000 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 149 | 20231220 | 172900 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 150 | 20231220 | 172800 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 151 | 20231220 | 172700 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 152 | 20231220 | 172600 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 2034 |
| 153 | 20231220 | 172500 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 154 | 20231220 | 172400 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 155 | 20231220 | 172300 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 156 | 20231220 | 172200 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 157 | 20231220 | 172100 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 158 | 20231220 | 172000 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 159 | 20231220 | 171900 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 160 | 20231220 | 171800 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 161 | 20231220 | 171700 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 162 | 20231220 | 171600 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 163 | 20231220 | 171500 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 164 | 20231220 | 171400 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 165 | 20231220 | 171300 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 166 | 20231220 | 171200 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 167 | 20231220 | 171100 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 168 | 20231220 | 171000 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 169 | 20231220 | 170900 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 170 | 20231220 | 170800 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 171 | 20231220 | 170700 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 172 | 20231220 | 170600 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 173 | 20231220 | 170500 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 174 | 20231220 | 170400 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 175 | 20231220 | 170300 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 176 | 20231220 | 170200 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 177 | 20231220 | 170100 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 178 | 20231220 | 170000 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 179 | 20231220 | 165900 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 180 | 20231220 | 165800 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 181 | 20231220 | 165700 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 182 | 20231220 | 165600 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 2034 |
| 183 | 20231220 | 165500 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 184 | 20231220 | 165400 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 185 | 20231220 | 165300 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 186 | 20231220 | 165200 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 187 | 20231220 | 165100 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 188 | 20231220 | 165000 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 189 | 20231220 | 164900 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 190 | 20231220 | 164800 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 191 | 20231220 | 164700 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 192 | 20231220 | 164600 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 193 | 20231220 | 164500 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 194 | 20231220 | 164400 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 195 | 20231220 | 164300 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 196 | 20231220 | 164200 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 197 | 20231220 | 164100 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 198 | 20231220 | 164000 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 199 | 20231220 | 163900 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 200 | 20231220 | 163800 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 201 | 20231220 | 163700 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 202 | 20231220 | 163600 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 203 | 20231220 | 163500 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 204 | 20231220 | 163400 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 205 | 20231220 | 163300 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 206 | 20231220 | 163200 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 207 | 20231220 | 163100 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 208 | 20231220 | 163000 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 209 | 20231220 | 162900 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 210 | 20231220 | 162800 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 211 | 20231220 | 162700 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 212 | 20231220 | 162600 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 2034 |
| 213 | 20231220 | 162500 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 214 | 20231220 | 162400 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 215 | 20231220 | 162300 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 216 | 20231220 | 162200 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 217 | 20231220 | 162100 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 218 | 20231220 | 162000 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 219 | 20231220 | 161900 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 220 | 20231220 | 161800 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 221 | 20231220 | 161700 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 222 | 20231220 | 161600 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 223 | 20231220 | 161500 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 224 | 20231220 | 161400 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 225 | 20231220 | 161300 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 226 | 20231220 | 161200 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 227 | 20231220 | 161100 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 228 | 20231220 | 161000 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 229 | 20231220 | 160900 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 230 | 20231220 | 160800 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 231 | 20231220 | 160700 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 232 | 20231220 | 160600 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 233 | 20231220 | 160500 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 234 | 20231220 | 160400 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 235 | 20231220 | 160300 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 236 | 20231220 | 160200 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 237 | 20231220 | 160100 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 238 | 20231220 | 160000 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 239 | 20231220 | 155900 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 240 | 20231220 | 155800 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 241 | 20231220 | 155700 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 242 | 20231220 | 155600 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 2034 |
| 243 | 20231220 | 155500 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 244 | 20231220 | 155400 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 245 | 20231220 | 155300 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 246 | 20231220 | 155200 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 247 | 20231220 | 155100 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 248 | 20231220 | 155000 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 249 | 20231220 | 154900 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 250 | 20231220 | 154800 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 251 | 20231220 | 154700 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 252 | 20231220 | 154600 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 253 | 20231220 | 154500 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 254 | 20231220 | 154400 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 255 | 20231220 | 154300 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 256 | 20231220 | 154200 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 257 | 20231220 | 154100 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 258 | 20231220 | 154000 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 259 | 20231220 | 153900 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 260 | 20231220 | 153800 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 261 | 20231220 | 153700 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 262 | 20231220 | 153600 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 263 | 20231220 | 153500 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 264 | 20231220 | 153400 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 265 | 20231220 | 153300 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 266 | 20231220 | 153200 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 267 | 20231220 | 153100 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 268 | 20231220 | 153000 | 9491456000 | 46300 | 46300 | 46300 | 46300 | 2034 |
| 269 | 20231220 | 152900 | 9397281800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 270 | 20231220 | 152800 | 9397281800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 271 | 20231220 | 152700 | 9397281800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 272 | 20231220 | 152600 | 9397281800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 273 | 20231220 | 152500 | 9397281800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 274 | 20231220 | 152400 | 9397281800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 275 | 20231220 | 152300 | 9397281800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 276 | 20231220 | 152200 | 9397281800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 277 | 20231220 | 152100 | 9397281800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 278 | 20231220 | 152000 | 9397281800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 279 | 20231220 | 151900 | 9397281800 | 46300 | 46100 | 46350 | 45900 | 2090 |
| 280 | 20231220 | 151800 | 9300944850 | 46100 | 46150 | 46150 | 46100 | 481 |
| 281 | 20231220 | 151700 | 9278750950 | 46100 | 46100 | 46100 | 46050 | 219 |
| 282 | 20231220 | 151600 | 9268655350 | 46100 | 46050 | 46100 | 46050 | 379 |
| 283 | 20231220 | 151500 | 9251183550 | 46100 | 46100 | 46100 | 46100 | 57 |
| 284 | 20231220 | 151400 | 9248555850 | 46100 | 46100 | 46100 | 46100 | 5 |
| 285 | 20231220 | 151300 | 9248325350 | 46150 | 46150 | 46150 | 46000 | 3202 |
| 286 | 20231220 | 151200 | 9100947450 | 46150 | 46150 | 46150 | 46150 | 43 |
| 287 | 20231220 | 151100 | 9098963000 | 46100 | 46150 | 46150 | 46100 | 402 |
| 288 | 20231220 | 151000 | 9080427950 | 46100 | 46150 | 46150 | 46100 | 56 |
| 289 | 20231220 | 150900 | 9077843600 | 46150 | 46100 | 46150 | 46100 | 64 |
| 290 | 20231220 | 150800 | 9074891750 | 46150 | 46100 | 46150 | 46100 | 17 |
| 291 | 20231220 | 150700 | 9074108000 | 46100 | 46150 | 46150 | 46100 | 121 |
| 292 | 20231220 | 150600 | 9068529600 | 46150 | 46150 | 46150 | 46150 | 7 |
| 293 | 20231220 | 150500 | 9068206550 | 46100 | 46200 | 46200 | 46050 | 1135 |
| 294 | 20231220 | 150400 | 9015812100 | 46250 | 46250 | 46250 | 46250 | 131 |
| 295 | 20231220 | 150300 | 9009753350 | 46250 | 46200 | 46250 | 46200 | 613 |
| 296 | 20231220 | 150200 | 8981432100 | 46200 | 46250 | 46300 | 46200 | 251 |
| 297 | 20231220 | 150100 | 8969823150 | 46200 | 46150 | 46200 | 46150 | 44 |
| 298 | 20231220 | 150000 | 8967791450 | 46150 | 46200 | 46200 | 46150 | 59 |
| 299 | 20231220 | 145900 | 8965067550 | 46250 | 46300 | 46300 | 46250 | 247 |
| 300 | 20231220 | 145800 | 8953635350 | 46250 | 46200 | 46250 | 46200 | 246 |
| 301 | 20231220 | 145700 | 8942258450 | 46150 | 46150 | 46150 | 46150 | 2 |
| 302 | 20231220 | 145600 | 8942166150 | 46150 | 46150 | 46150 | 46150 | 76 |
| 303 | 20231220 | 145500 | 8938658750 | 46150 | 46200 | 46200 | 46150 | 38 |
| 304 | 20231220 | 145400 | 8936904450 | 46150 | 46150 | 46150 | 46150 | 10 |
| 305 | 20231220 | 145300 | 8936442950 | 46200 | 46200 | 46200 | 46200 | 73 |
| 306 | 20231220 | 145200 | 8933070350 | 46200 | 46100 | 46200 | 46100 | 157 |
| 307 | 20231220 | 145100 | 8925829450 | 46100 | 46250 | 46250 | 46100 | 621 |
| 308 | 20231220 | 145000 | 8897162250 | 46250 | 46250 | 46250 | 46250 | 405 |
| 309 | 20231220 | 144900 | 8878431000 | 46300 | 46300 | 46300 | 46300 | 1 |
| 310 | 20231220 | 144800 | 8878384700 | 46250 | 46300 | 46300 | 46200 | 80 |
| 311 | 20231220 | 144700 | 8874688350 | 46200 | 46250 | 46250 | 46200 | 77 |
| 312 | 20231220 | 144600 | 8871128800 | 46200 | 46250 | 46250 | 46200 | 609 |
| 313 | 20231220 | 144500 | 8842976550 | 46300 | 46300 | 46300 | 46300 | 240 |
| 314 | 20231220 | 144400 | 8831864550 | 46300 | 46300 | 46400 | 46300 | 75 |
| 315 | 20231220 | 144300 | 8828389850 | 46300 | 46400 | 46400 | 46300 | 33 |
| 316 | 20231220 | 144200 | 8826861850 | 46400 | 46400 | 46400 | 46300 | 159 |
| 317 | 20231220 | 144100 | 8819487250 | 46400 | 46350 | 46400 | 46350 | 15 |
| 318 | 20231220 | 144000 | 8818791950 | 46300 | 46400 | 46400 | 46300 | 41 |
| 319 | 20231220 | 143900 | 8816892700 | 46300 | 46300 | 46300 | 46300 | 105 |
| 320 | 20231220 | 143800 | 8812031200 | 46300 | 46350 | 46400 | 46300 | 129 |
| 321 | 20231220 | 143700 | 8806052150 | 46350 | 46350 | 46350 | 46350 | 5 |
| 322 | 20231220 | 143600 | 8805820400 | 46300 | 46350 | 46350 | 46300 | 601 |
| 323 | 20231220 | 143500 | 8777964100 | 46350 | 46350 | 46350 | 46350 | 148 |
| 324 | 20231220 | 143400 | 8771104300 | 46400 | 46400 | 46400 | 46350 | 208 |
| 325 | 20231220 | 143300 | 8761461450 | 46400 | 46400 | 46400 | 46350 | 26 |
| 326 | 20231220 | 143200 | 8760255200 | 46400 | 46500 | 46500 | 46350 | 35 |
| 327 | 20231220 | 143100 | 8758628350 | 46550 | 46400 | 46550 | 46400 | 37 |
| 328 | 20231220 | 143000 | 8756911250 | 46400 | 46350 | 46400 | 46350 | 35 |
| 329 | 20231220 | 142900 | 8755287400 | 46400 | 46350 | 46400 | 46300 | 1368 |
| 330 | 20231220 | 142800 | 8691895050 | 46350 | 46550 | 46600 | 46350 | 700 |
| 331 | 20231220 | 142700 | 8659401050 | 46350 | 46550 | 46550 | 46350 | 1255 |
| 332 | 20231220 | 142600 | 8601167950 | 46550 | 46500 | 46600 | 46500 | 54 |
| 333 | 20231220 | 142500 | 8598651800 | 46500 | 46500 | 46500 | 46500 | 3 |
| 334 | 20231220 | 142400 | 8598512300 | 46600 | 46550 | 46600 | 46550 | 883 |
| 335 | 20231220 | 142300 | 8557379650 | 46600 | 46650 | 46650 | 46600 | 1141 |
| 336 | 20231220 | 142200 | 8504209000 | 46650 | 46600 | 46650 | 46600 | 39 |
| 337 | 20231220 | 142100 | 8502389950 | 46550 | 46550 | 46550 | 46550 | 11 |
| 338 | 20231220 | 142000 | 8501877900 | 46550 | 46550 | 46550 | 46550 | 76 |
| 339 | 20231220 | 141900 | 8498340100 | 46550 | 46550 | 46550 | 46550 | 1 |
| 340 | 20231220 | 141800 | 8498293550 | 46600 | 46500 | 46600 | 46500 | 540 |
| 341 | 20231220 | 141700 | 8473129650 | 46500 | 46450 | 46500 | 46450 | 423 |
| 342 | 20231220 | 141600 | 8453461650 | 46450 | 46450 | 46450 | 46450 | 3 |
| 343 | 20231220 | 141500 | 8453322300 | 46450 | 46400 | 46450 | 46400 | 115 |
| 344 | 20231220 | 141400 | 8447980600 | 46450 | 46450 | 46450 | 46450 | 10 |
| 345 | 20231220 | 141300 | 8447516100 | 46450 | 46400 | 46450 | 46400 | 52 |
| 346 | 20231220 | 141200 | 8445103250 | 46400 | 46450 | 46450 | 46400 | 5 |
| 347 | 20231220 | 141100 | 8444871150 | 46400 | 46350 | 46400 | 46350 | 107 |
| 348 | 20231220 | 141000 | 8439906400 | 46400 | 46400 | 46400 | 46350 | 495 |
| 349 | 20231220 | 140900 | 8416938450 | 46400 | 46500 | 46500 | 46400 | 1025 |
| 350 | 20231220 | 140800 | 8369348050 | 46500 | 46450 | 46500 | 46450 | 450 |
| 351 | 20231220 | 140700 | 8348423100 | 46450 | 46550 | 46550 | 46450 | 889 |
| 352 | 20231220 | 140600 | 8307096600 | 46550 | 46550 | 46550 | 46550 | 17 |
| 353 | 20231220 | 140500 | 8306305250 | 46550 | 46500 | 46550 | 46500 | 2 |
| 354 | 20231220 | 140400 | 8306212200 | 46500 | 46550 | 46650 | 46500 | 1165 |
| 355 | 20231220 | 140300 | 8251987050 | 46550 | 46600 | 46600 | 46550 | 99 |
| 356 | 20231220 | 140200 | 8247374350 | 46600 | 46600 | 46650 | 46600 | 162 |
| 357 | 20231220 | 140100 | 8239822350 | 46650 | 46650 | 46650 | 46650 | 275 |
| 358 | 20231220 | 140000 | 8226993600 | 46650 | 46650 | 46650 | 46650 | 2 |
| 359 | 20231220 | 135900 | 8226900300 | 46650 | 46650 | 46700 | 46650 | 243 |
| 360 | 20231220 | 135800 | 8215557300 | 46650 | 46700 | 46700 | 46650 | 21 |
| 361 | 20231220 | 135700 | 8214577100 | 46700 | 46600 | 46700 | 46600 | 363 |
| 362 | 20231220 | 135600 | 8197632000 | 46650 | 46600 | 46650 | 46600 | 193 |
| 363 | 20231220 | 135500 | 8188638150 | 46600 | 46700 | 46700 | 46600 | 272 |
| 364 | 20231220 | 135400 | 8175945300 | 46650 | 46700 | 46700 | 46650 | 180 |
| 365 | 20231220 | 135300 | 8167541800 | 46650 | 46700 | 46700 | 46600 | 41 |
| 366 | 20231220 | 135200 | 8165628400 | 46600 | 46600 | 46700 | 46600 | 57 |
| 367 | 20231220 | 135100 | 8162966800 | 46600 | 46600 | 46600 | 46600 | 6 |
| 368 | 20231220 | 135000 | 8162687200 | 46700 | 46700 | 46700 | 46700 | 2 |
| 369 | 20231220 | 134900 | 8162593800 | 46700 | 46550 | 46700 | 46550 | 31 |
| 370 | 20231220 | 134800 | 8161146250 | 46550 | 46550 | 46550 | 46550 | 75 |
| 371 | 20231220 | 134700 | 8157655000 | 46800 | 46750 | 46800 | 46750 | 36 |
| 372 | 20231220 | 134600 | 8155971700 | 46750 | 46750 | 46750 | 46550 | 1549 |
| 373 | 20231220 | 134500 | 8083857550 | 46750 | 46750 | 46750 | 46750 | 30 |
| 374 | 20231220 | 134400 | 8082455050 | 46750 | 46750 | 46750 | 46750 | 87 |
| 375 | 20231220 | 134300 | 8078387800 | 46750 | 46850 | 46850 | 46750 | 9 |
| 376 | 20231220 | 134200 | 8077966800 | 46800 | 46800 | 46850 | 46800 | 577 |
| 377 | 20231220 | 134100 | 8050963100 | 46750 | 46750 | 46750 | 46550 | 151 |
| 378 | 20231220 | 134000 | 8043908050 | 46750 | 46750 | 46750 | 46550 | 106 |
| 379 | 20231220 | 133900 | 8038952950 | 46750 | 46750 | 46750 | 46750 | 1 |
| 380 | 20231220 | 133800 | 8038906200 | 46800 | 46500 | 46800 | 46500 | 141 |
| 381 | 20231220 | 133700 | 8032319550 | 46500 | 46700 | 46750 | 46500 | 375 |
| 382 | 20231220 | 133600 | 8014793000 | 46500 | 46500 | 46700 | 46500 | 118 |
| 383 | 20231220 | 133500 | 8009302000 | 46500 | 46800 | 46800 | 46500 | 23 |
| 384 | 20231220 | 133400 | 8008225900 | 46800 | 46700 | 46800 | 46650 | 1184 |
| 385 | 20231220 | 133300 | 7952858900 | 46700 | 46550 | 46700 | 46550 | 119 |
| 386 | 20231220 | 133200 | 7947301750 | 46700 | 46500 | 46700 | 46500 | 149 |
| 387 | 20231220 | 133100 | 7940351850 | 46500 | 46700 | 46750 | 46500 | 9 |
| 388 | 20231220 | 133000 | 7939931900 | 46700 | 46700 | 46700 | 46500 | 119 |
| 389 | 20231220 | 132900 | 7934374800 | 46700 | 46700 | 46750 | 46650 | 261 |
| 390 | 20231220 | 132800 | 7922181000 | 46700 | 46400 | 46700 | 46400 | 236 |
| 391 | 20231220 | 132700 | 7911180550 | 46400 | 46500 | 46550 | 46400 | 206 |
| 392 | 20231220 | 132600 | 7901602550 | 46400 | 46550 | 46550 | 46400 | 642 |
| 393 | 20231220 | 132500 | 7871752000 | 46700 | 46600 | 46700 | 46550 | 434 |
| 394 | 20231220 | 132400 | 7851541700 | 46700 | 46600 | 46700 | 46600 | 86 |
| 395 | 20231220 | 132300 | 7847530400 | 46550 | 46600 | 46600 | 46550 | 96 |
| 396 | 20231220 | 132200 | 7843057800 | 46550 | 46600 | 46600 | 46550 | 7 |
| 397 | 20231220 | 132100 | 7842731700 | 46550 | 46550 | 46550 | 46550 | 118 |
| 398 | 20231220 | 132000 | 7837238800 | 46550 | 46550 | 46550 | 46550 | 219 |
| 399 | 20231220 | 131900 | 7827044350 | 46550 | 46550 | 46700 | 46550 | 44 |
| 400 | 20231220 | 131800 | 7824995850 | 46550 | 46550 | 46550 | 46500 | 225 |
| 401 | 20231220 | 131700 | 7814522600 | 46550 | 46600 | 46600 | 46550 | 41 |
| 402 | 20231220 | 131600 | 7812613300 | 46500 | 46500 | 46550 | 46500 | 200 |
| 403 | 20231220 | 131500 | 7803309400 | 46500 | 46700 | 46800 | 46500 | 998 |
| 404 | 20231220 | 131400 | 7756765950 | 46750 | 46800 | 46800 | 46700 | 300 |
| 405 | 20231220 | 131300 | 7742748000 | 46800 | 46900 | 46950 | 46800 | 1560 |
| 406 | 20231220 | 131200 | 7669651100 | 46900 | 46900 | 46900 | 46900 | 22 |
| 407 | 20231220 | 131100 | 7668619300 | 46900 | 46950 | 46950 | 46900 | 307 |
| 408 | 20231220 | 131000 | 7654205800 | 47000 | 47000 | 47000 | 47000 | 377 |
| 409 | 20231220 | 130900 | 7636486800 | 47000 | 47050 | 47050 | 47000 | 203 |
| 410 | 20231220 | 130800 | 7626938150 | 47050 | 47050 | 47100 | 47050 | 341 |
| 411 | 20231220 | 130700 | 7610880100 | 47050 | 47050 | 47100 | 47050 | 563 |
| 412 | 20231220 | 130600 | 7584369150 | 47100 | 47000 | 47100 | 46900 | 805 |
| 413 | 20231220 | 130500 | 7546494900 | 47000 | 46950 | 47000 | 46900 | 531 |
| 414 | 20231220 | 130400 | 7521547100 | 46950 | 46950 | 46950 | 46950 | 824 |
| 415 | 20231220 | 130300 | 7482860300 | 47000 | 46950 | 47000 | 46950 | 294 |
| 416 | 20231220 | 130200 | 7469050950 | 47000 | 47000 | 47000 | 46950 | 344 |
| 417 | 20231220 | 130100 | 7452889950 | 46950 | 47000 | 47000 | 46950 | 163 |
| 418 | 20231220 | 130000 | 7445236550 | 47000 | 47000 | 47050 | 47000 | 411 |
| 419 | 20231220 | 125900 | 7425916900 | 47100 | 47050 | 47100 | 47000 | 283 |
| 420 | 20231220 | 125800 | 7412602200 | 47000 | 47000 | 47050 | 47000 | 57 |
| 421 | 20231220 | 125700 | 7409923050 | 47000 | 47000 | 47050 | 46950 | 222 |
| 422 | 20231220 | 125600 | 7399491950 | 47000 | 47000 | 47050 | 46950 | 296 |
| 423 | 20231220 | 125500 | 7385576700 | 47000 | 47050 | 47050 | 46950 | 1494 |
| 424 | 20231220 | 125400 | 7315334450 | 47050 | 47050 | 47050 | 47050 | 66 |
| 425 | 20231220 | 125300 | 7312229150 | 47050 | 47100 | 47100 | 47050 | 138 |
| 426 | 20231220 | 125200 | 7305735750 | 47050 | 47150 | 47150 | 46950 | 596 |
| 427 | 20231220 | 125100 | 7277672850 | 47150 | 47100 | 47150 | 47050 | 607 |
| 428 | 20231220 | 125000 | 7249057450 | 47100 | 46750 | 47100 | 46750 | 7863 |
| 429 | 20231220 | 124900 | 6879800750 | 46750 | 46800 | 46800 | 46750 | 223 |
| 430 | 20231220 | 124800 | 6869364450 | 46750 | 46800 | 46800 | 46750 | 280 |
| 431 | 20231220 | 124700 | 6856261500 | 46800 | 46750 | 46800 | 46750 | 503 |
| 432 | 20231220 | 124600 | 6832729700 | 46750 | 46750 | 46800 | 46750 | 332 |
| 433 | 20231220 | 124500 | 6817206200 | 46750 | 46600 | 46750 | 46600 | 182 |
| 434 | 20231220 | 124400 | 6808714100 | 46500 | 46600 | 46700 | 46500 | 295 |
| 435 | 20231220 | 124300 | 6794971550 | 46600 | 46550 | 46600 | 46450 | 71 |
| 436 | 20231220 | 124200 | 6791668500 | 46550 | 46400 | 46550 | 46400 | 303 |
| 437 | 20231220 | 124100 | 6777595100 | 46400 | 46450 | 46550 | 46400 | 198 |
| 438 | 20231220 | 124000 | 6768387600 | 46500 | 46450 | 46500 | 46400 | 364 |
| 439 | 20231220 | 123900 | 6751485750 | 46450 | 46450 | 46450 | 46450 | 283 |
| 440 | 20231220 | 123800 | 6738340400 | 46500 | 46500 | 46500 | 46500 | 10 |
| 441 | 20231220 | 123700 | 6737875400 | 46450 | 46500 | 46500 | 46450 | 211 |
| 442 | 20231220 | 123600 | 6728066400 | 46500 | 46550 | 46550 | 46500 | 119 |
| 443 | 20231220 | 123500 | 6722532850 | 46550 | 46550 | 46550 | 46550 | 118 |
| 444 | 20231220 | 123400 | 6717039950 | 46550 | 46600 | 46650 | 46550 | 223 |
| 445 | 20231220 | 123300 | 6706651550 | 46600 | 46650 | 46650 | 46600 | 441 |
| 446 | 20231220 | 123200 | 6686078950 | 46650 | 46750 | 46750 | 46650 | 526 |
| 447 | 20231220 | 123100 | 6661521650 | 46750 | 46850 | 46850 | 46700 | 473 |
| 448 | 20231220 | 123000 | 6639385450 | 46850 | 46850 | 46900 | 46850 | 98 |
| 449 | 20231220 | 122900 | 6634793450 | 46850 | 46850 | 46850 | 46850 | 293 |
| 450 | 20231220 | 122800 | 6621066400 | 46800 | 46850 | 46850 | 46800 | 19 |
| 451 | 20231220 | 122700 | 6620176450 | 46800 | 46850 | 46850 | 46800 | 305 |
| 452 | 20231220 | 122600 | 6605892500 | 46850 | 46700 | 46950 | 46700 | 1997 |
| 453 | 20231220 | 122500 | 6512298100 | 46700 | 46700 | 46700 | 46700 | 70 |
| 454 | 20231220 | 122400 | 6509029100 | 46700 | 46700 | 46700 | 46700 | 159 |
| 455 | 20231220 | 122300 | 6501603800 | 46700 | 46700 | 46750 | 46700 | 94 |
| 456 | 20231220 | 122200 | 6497210700 | 46700 | 46700 | 46750 | 46700 | 134 |
| 457 | 20231220 | 122100 | 6490950150 | 46700 | 46700 | 46700 | 46700 | 225 |
| 458 | 20231220 | 122000 | 6480442650 | 46700 | 46700 | 46700 | 46700 | 83 |
| 459 | 20231220 | 121900 | 6476566550 | 46700 | 46700 | 46700 | 46700 | 27 |
| 460 | 20231220 | 121800 | 6475305650 | 46650 | 46700 | 46750 | 46650 | 346 |
| 461 | 20231220 | 121700 | 6459144150 | 46700 | 46850 | 46850 | 46700 | 313 |
| 462 | 20231220 | 121600 | 6444518400 | 46900 | 46800 | 46900 | 46750 | 617 |
| 463 | 20231220 | 121500 | 6415642200 | 46850 | 46750 | 46850 | 46750 | 16 |
| 464 | 20231220 | 121400 | 6414892800 | 46850 | 46850 | 46850 | 46700 | 1105 |
| 465 | 20231220 | 121300 | 6363123850 | 46850 | 46800 | 46850 | 46800 | 459 |
| 466 | 20231220 | 121200 | 6341624800 | 46700 | 46700 | 46800 | 46700 | 551 |
| 467 | 20231220 | 121100 | 6315862650 | 46700 | 46700 | 46800 | 46700 | 1176 |
| 468 | 20231220 | 121000 | 6260838450 | 46700 | 46550 | 46700 | 46550 | 717 |
| 469 | 20231220 | 120900 | 6227373400 | 46550 | 46500 | 46550 | 46500 | 64 |
| 470 | 20231220 | 120800 | 6224396750 | 46550 | 46550 | 46550 | 46550 | 468 |
| 471 | 20231220 | 120700 | 6202611350 | 46550 | 46600 | 46600 | 46500 | 854 |
| 472 | 20231220 | 120600 | 6162834300 | 46600 | 46600 | 46700 | 46600 | 296 |
| 473 | 20231220 | 120500 | 6149034000 | 46550 | 46600 | 46600 | 46550 | 15 |
| 474 | 20231220 | 120400 | 6148335500 | 46600 | 46600 | 46600 | 46600 | 84 |
| 475 | 20231220 | 120300 | 6144421100 | 46600 | 46550 | 46600 | 46550 | 67 |
| 476 | 20231220 | 120200 | 6141302150 | 46550 | 46550 | 46550 | 46550 | 20 |
| 477 | 20231220 | 120100 | 6140371150 | 46700 | 46450 | 46700 | 46450 | 523 |
| 478 | 20231220 | 120000 | 6115994650 | 46450 | 46450 | 46450 | 46450 | 83 |
| 479 | 20231220 | 115900 | 6112139300 | 46450 | 46450 | 46600 | 46450 | 1007 |
| 480 | 20231220 | 115800 | 6065214300 | 46500 | 46700 | 46700 | 46500 | 934 |
| 481 | 20231220 | 115700 | 6021740500 | 46700 | 46600 | 46700 | 46600 | 82 |
| 482 | 20231220 | 115600 | 6017914400 | 46600 | 46700 | 46700 | 46600 | 501 |
| 483 | 20231220 | 115500 | 5994554050 | 46700 | 46650 | 46700 | 46650 | 89 |
| 484 | 20231220 | 115400 | 5990400400 | 46700 | 46700 | 46750 | 46600 | 559 |
| 485 | 20231220 | 115300 | 5964292000 | 46700 | 46700 | 46700 | 46700 | 958 |
| 486 | 20231220 | 115200 | 5919553400 | 46750 | 46750 | 46950 | 46700 | 1299 |
| 487 | 20231220 | 115100 | 5858694500 | 46750 | 46600 | 46800 | 46600 | 1744 |
| 488 | 20231220 | 115000 | 5777159350 | 46600 | 46650 | 46700 | 46550 | 851 |
| 489 | 20231220 | 114900 | 5737477350 | 46650 | 46700 | 46750 | 46650 | 898 |
| 490 | 20231220 | 114800 | 5695545300 | 46700 | 46700 | 46700 | 46650 | 544 |
| 491 | 20231220 | 114700 | 5670146150 | 46650 | 46550 | 46700 | 46550 | 759 |
| 492 | 20231220 | 114600 | 5634749200 | 46600 | 46600 | 46600 | 46600 | 251 |
| 493 | 20231220 | 114500 | 5623052600 | 46600 | 46400 | 46650 | 46400 | 7654 |
| 494 | 20231220 | 114400 | 5267019200 | 46400 | 46200 | 46400 | 46200 | 3587 |
| 495 | 20231220 | 114300 | 5100931800 | 46200 | 46200 | 46250 | 46200 | 11 |
| 496 | 20231220 | 114200 | 5100423300 | 46200 | 46200 | 46250 | 46100 | 659 |
| 497 | 20231220 | 114100 | 5069969250 | 46200 | 46200 | 46200 | 46200 | 7 |
| 498 | 20231220 | 114000 | 5069645850 | 46100 | 46150 | 46150 | 46100 | 145 |
| 499 | 20231220 | 113900 | 5062954550 | 46150 | 46000 | 46150 | 46000 | 103 |
| 500 | 20231220 | 113800 | 5058201250 | 46150 | 46050 | 46150 | 46000 | 691 |
| 501 | 20231220 | 113700 | 5026333450 | 46050 | 46050 | 46050 | 46050 | 135 |
| 502 | 20231220 | 113600 | 5020116700 | 46100 | 46100 | 46100 | 46100 | 94 |
| 503 | 20231220 | 113500 | 5015783300 | 46100 | 46050 | 46100 | 46050 | 204 |
| 504 | 20231220 | 113400 | 5006381000 | 46100 | 46050 | 46100 | 46050 | 10 |
| 505 | 20231220 | 113300 | 5005920100 | 46100 | 46050 | 46100 | 46050 | 55 |
| 506 | 20231220 | 113200 | 5003384650 | 46050 | 46000 | 46050 | 46000 | 102 |
| 507 | 20231220 | 113100 | 4998688050 | 46000 | 46000 | 46050 | 46000 | 220 |
| 508 | 20231220 | 113000 | 4988562500 | 46000 | 46000 | 46000 | 46000 | 35 |
| 509 | 20231220 | 112900 | 4986952500 | 46000 | 46050 | 46050 | 46000 | 261 |
| 510 | 20231220 | 112800 | 4974943550 | 46050 | 46150 | 46150 | 46050 | 467 |
| 511 | 20231220 | 112700 | 4953425700 | 46100 | 46100 | 46150 | 46100 | 201 |
| 512 | 20231220 | 112600 | 4944159550 | 46100 | 46150 | 46150 | 46100 | 358 |
| 513 | 20231220 | 112500 | 4927654300 | 46100 | 46100 | 46150 | 46100 | 573 |
| 514 | 20231220 | 112400 | 4901235900 | 46250 | 46250 | 46250 | 46150 | 101 |
| 515 | 20231220 | 112300 | 4896565550 | 46250 | 46100 | 46250 | 46100 | 619 |
| 516 | 20231220 | 112200 | 4867967650 | 46250 | 46200 | 46250 | 46200 | 557 |
| 517 | 20231220 | 112100 | 4842211700 | 46200 | 46200 | 46200 | 46100 | 141 |
| 518 | 20231220 | 112000 | 4835700300 | 46200 | 46200 | 46200 | 46100 | 601 |
| 519 | 20231220 | 111900 | 4807934200 | 46200 | 46200 | 46200 | 46200 | 169 |
| 520 | 20231220 | 111800 | 4800126400 | 46200 | 46100 | 46200 | 46100 | 191 |
| 521 | 20231220 | 111700 | 4791303200 | 46150 | 46200 | 46200 | 46150 | 228 |
| 522 | 20231220 | 111600 | 4780770450 | 46200 | 46150 | 46200 | 46100 | 286 |
| 523 | 20231220 | 111500 | 4767574700 | 46150 | 46150 | 46200 | 46150 | 386 |
| 524 | 20231220 | 111400 | 4749759800 | 46150 | 46050 | 46200 | 46050 | 1103 |
| 525 | 20231220 | 111300 | 4698893450 | 46100 | 46100 | 46100 | 46100 | 31 |
| 526 | 20231220 | 111200 | 4697464350 | 46100 | 46100 | 46100 | 46000 | 191 |
| 527 | 20231220 | 111100 | 4688669450 | 46100 | 46000 | 46100 | 46000 | 424 |
| 528 | 20231220 | 111000 | 4669141700 | 46000 | 46100 | 46100 | 46000 | 100 |
| 529 | 20231220 | 110900 | 4664536950 | 46100 | 46150 | 46150 | 46100 | 208 |
| 530 | 20231220 | 110800 | 4654942200 | 46100 | 45950 | 46100 | 45950 | 5169 |
| 531 | 20231220 | 110700 | 4417107900 | 45950 | 45950 | 45950 | 45950 | 34 |
| 532 | 20231220 | 110600 | 4415545600 | 45900 | 45950 | 46000 | 45900 | 269 |
| 533 | 20231220 | 110500 | 4403183900 | 45950 | 45950 | 46000 | 45950 | 60 |
| 534 | 20231220 | 110400 | 4400426850 | 45950 | 45950 | 45950 | 45950 | 407 |
| 535 | 20231220 | 110300 | 4381725200 | 45950 | 45900 | 45950 | 45900 | 314 |
| 536 | 20231220 | 110200 | 4367302600 | 45900 | 46000 | 46000 | 45900 | 375 |
| 537 | 20231220 | 110100 | 4350072400 | 46000 | 46000 | 46000 | 45950 | 82 |
| 538 | 20231220 | 110000 | 4346303150 | 45950 | 45900 | 46000 | 45900 | 1242 |
| 539 | 20231220 | 105900 | 4289256400 | 45800 | 45950 | 45950 | 45800 | 41 |
| 540 | 20231220 | 105800 | 4287378450 | 45950 | 45900 | 45950 | 45700 | 839 |
| 541 | 20231220 | 105700 | 4248849550 | 45750 | 45650 | 45900 | 45650 | 542 |
| 542 | 20231220 | 105600 | 4224028800 | 45650 | 45600 | 45650 | 45600 | 2 |
| 543 | 20231220 | 105500 | 4223937550 | 45700 | 45500 | 45700 | 45500 | 207 |
| 544 | 20231220 | 105400 | 4214489500 | 45500 | 45600 | 45600 | 45500 | 63 |
| 545 | 20231220 | 105300 | 4211617000 | 45600 | 45500 | 45650 | 45500 | 215 |
| 546 | 20231220 | 105200 | 4201824250 | 45500 | 45500 | 45500 | 45500 | 207 |
| 547 | 20231220 | 105100 | 4192405750 | 45500 | 45500 | 45600 | 45500 | 35 |
| 548 | 20231220 | 105000 | 4190812550 | 45500 | 45600 | 45600 | 45500 | 1120 |
| 549 | 20231220 | 104900 | 4139833700 | 45600 | 45600 | 45600 | 45600 | 191 |
| 550 | 20231220 | 104800 | 4131124100 | 45650 | 45650 | 45650 | 45650 | 528 |
| 551 | 20231220 | 104700 | 4107020900 | 45650 | 45550 | 45700 | 45550 | 726 |
| 552 | 20231220 | 104600 | 4073883100 | 45650 | 45650 | 45650 | 45550 | 133 |
| 553 | 20231220 | 104500 | 4067818400 | 45650 | 45600 | 45650 | 45600 | 263 |
| 554 | 20231220 | 104400 | 4055825550 | 45600 | 45600 | 45600 | 45600 | 178 |
| 555 | 20231220 | 104300 | 4047708750 | 45550 | 45600 | 45650 | 45550 | 211 |
| 556 | 20231220 | 104200 | 4038092350 | 45550 | 45650 | 45650 | 45550 | 18 |
| 557 | 20231220 | 104100 | 4037271700 | 45650 | 45650 | 45650 | 45600 | 816 |
| 558 | 20231220 | 104000 | 4000053950 | 45750 | 45650 | 45800 | 45650 | 605 |
| 559 | 20231220 | 103900 | 3972377850 | 45700 | 45800 | 45800 | 45700 | 1009 |
| 560 | 20231220 | 103800 | 3926166750 | 45850 | 45800 | 45850 | 45700 | 831 |
| 561 | 20231220 | 103700 | 3888144800 | 45800 | 45750 | 45800 | 45750 | 165 |
| 562 | 20231220 | 103600 | 3880590150 | 45750 | 45800 | 45800 | 45750 | 101 |
| 563 | 20231220 | 103500 | 3875965000 | 45950 | 46250 | 46250 | 45800 | 2897 |
| 564 | 20231220 | 103400 | 3742797700 | 46200 | 46100 | 46250 | 46100 | 145 |
| 565 | 20231220 | 103300 | 3736100600 | 46100 | 46100 | 46200 | 46100 | 1169 |
| 566 | 20231220 | 103200 | 3682137650 | 46100 | 46100 | 46150 | 46050 | 1017 |
| 567 | 20231220 | 103100 | 3635275100 | 46100 | 46150 | 46150 | 46050 | 746 |
| 568 | 20231220 | 103000 | 3600883550 | 46150 | 46200 | 46200 | 46050 | 1179 |
| 569 | 20231220 | 102900 | 3546484500 | 46250 | 46000 | 46250 | 46000 | 1523 |
| 570 | 20231220 | 102800 | 3476225600 | 46050 | 46200 | 46250 | 46050 | 1525 |
| 571 | 20231220 | 102700 | 3405938800 | 46250 | 46100 | 46400 | 46100 | 1614 |
| 572 | 20231220 | 102600 | 3331277100 | 46100 | 46000 | 46100 | 45950 | 2731 |
| 573 | 20231220 | 102500 | 3205638850 | 46000 | 45650 | 46000 | 45650 | 5624 |
| 574 | 20231220 | 102400 | 2948037400 | 45650 | 45650 | 45700 | 45600 | 765 |
| 575 | 20231220 | 102300 | 2913106550 | 45600 | 45600 | 45600 | 45600 | 1640 |
| 576 | 20231220 | 102200 | 2838322550 | 45550 | 45550 | 45600 | 45550 | 547 |
| 577 | 20231220 | 102100 | 2813404100 | 45600 | 45550 | 45600 | 45550 | 115 |
| 578 | 20231220 | 102000 | 2808165300 | 45550 | 45550 | 45600 | 45550 | 891 |
| 579 | 20231220 | 101900 | 2767555800 | 45550 | 45400 | 45550 | 45400 | 3152 |
| 580 | 20231220 | 101800 | 2624133900 | 45400 | 45300 | 45400 | 45300 | 835 |
| 581 | 20231220 | 101700 | 2586259500 | 45300 | 45200 | 45300 | 45200 | 425 |
| 582 | 20231220 | 101600 | 2567030150 | 45050 | 45150 | 45200 | 45050 | 788 |
| 583 | 20231220 | 101500 | 2531479000 | 45150 | 45250 | 45250 | 45150 | 876 |
| 584 | 20231220 | 101400 | 2491878750 | 45250 | 45200 | 45250 | 45200 | 160 |
| 585 | 20231220 | 101300 | 2484643750 | 45200 | 45250 | 45250 | 45200 | 161 |
| 586 | 20231220 | 101200 | 2477360950 | 45250 | 45250 | 45250 | 45200 | 125 |
| 587 | 20231220 | 101100 | 2471709700 | 45250 | 45200 | 45250 | 45200 | 112 |
| 588 | 20231220 | 101000 | 2466646750 | 45200 | 45200 | 45200 | 45200 | 120 |
| 589 | 20231220 | 100900 | 2461222750 | 45200 | 45250 | 45250 | 45200 | 464 |
| 590 | 20231220 | 100800 | 2440237100 | 45250 | 45300 | 45300 | 45250 | 265 |
| 591 | 20231220 | 100700 | 2428243600 | 45300 | 45300 | 45300 | 45250 | 116 |
| 592 | 20231220 | 100600 | 2422988850 | 45300 | 45300 | 45350 | 45300 | 105 |
| 593 | 20231220 | 100500 | 2418232250 | 45300 | 45300 | 45350 | 45300 | 368 |
| 594 | 20231220 | 100400 | 2401561600 | 45300 | 45300 | 45300 | 45300 | 0 |
| 595 | 20231220 | 100300 | 2401561600 | 45300 | 45300 | 45300 | 45300 | 163 |
| 596 | 20231220 | 100200 | 2394177700 | 45300 | 45350 | 45350 | 45250 | 79 |
| 597 | 20231220 | 100100 | 2390598300 | 45350 | 45400 | 45400 | 45350 | 170 |
| 598 | 20231220 | 100000 | 2382882550 | 45400 | 45350 | 45400 | 45350 | 31 |
| 599 | 20231220 | 095900 | 2381475250 | 45250 | 45250 | 45250 | 45250 | 3 |
| 600 | 20231220 | 095800 | 2381339500 | 45350 | 45200 | 45400 | 45200 | 1185 |
| 601 | 20231220 | 095700 | 2327604100 | 45200 | 45250 | 45250 | 45200 | 60 |
| 602 | 20231220 | 095600 | 2324890150 | 45250 | 45300 | 45300 | 45250 | 35 |
| 603 | 20231220 | 095500 | 2323304750 | 45300 | 45450 | 45450 | 45300 | 817 |
| 604 | 20231220 | 095400 | 2286266300 | 45400 | 45400 | 45500 | 45400 | 279 |
| 605 | 20231220 | 095300 | 2273584450 | 45400 | 45400 | 45450 | 45400 | 503 |
| 606 | 20231220 | 095200 | 2250743700 | 45400 | 45400 | 45400 | 45400 | 84 |
| 607 | 20231220 | 095100 | 2246930100 | 45400 | 45350 | 45400 | 45350 | 4 |
| 608 | 20231220 | 095000 | 2246748600 | 45350 | 45450 | 45500 | 45350 | 747 |
| 609 | 20231220 | 094900 | 2212808250 | 45450 | 45400 | 45450 | 45350 | 756 |
| 610 | 20231220 | 094800 | 2178501900 | 45350 | 45350 | 45400 | 45350 | 491 |
| 611 | 20231220 | 094700 | 2156228200 | 45300 | 45300 | 45300 | 45300 | 343 |
| 612 | 20231220 | 094600 | 2140690300 | 45200 | 45150 | 45200 | 45150 | 384 |
| 613 | 20231220 | 094500 | 2123342700 | 45150 | 45150 | 45200 | 45150 | 94 |
| 614 | 20231220 | 094400 | 2119098550 | 45150 | 45150 | 45200 | 45150 | 604 |
| 615 | 20231220 | 094300 | 2091827900 | 45200 | 45200 | 45200 | 45200 | 91 |
| 616 | 20231220 | 094200 | 2087714700 | 45200 | 45250 | 45250 | 45200 | 310 |
| 617 | 20231220 | 094100 | 2073702600 | 45200 | 45350 | 45350 | 45200 | 49 |
| 618 | 20231220 | 094000 | 2071487650 | 45350 | 45200 | 45350 | 45200 | 46 |
| 619 | 20231220 | 093900 | 2069401900 | 45200 | 45300 | 45400 | 45200 | 437 |
| 620 | 20231220 | 093800 | 2049635900 | 45400 | 45400 | 45400 | 45200 | 432 |
| 621 | 20231220 | 093700 | 2030044350 | 45200 | 45200 | 45400 | 45200 | 295 |
| 622 | 20231220 | 093600 | 2016688100 | 45200 | 45300 | 45300 | 45150 | 213 |
| 623 | 20231220 | 093500 | 2007057100 | 45300 | 45300 | 45400 | 45300 | 502 |
| 624 | 20231220 | 093400 | 1984286400 | 45400 | 45300 | 45400 | 45300 | 47 |
| 625 | 20231220 | 093300 | 1982153400 | 45400 | 45450 | 45500 | 45300 | 491 |
| 626 | 20231220 | 093200 | 1959839150 | 45450 | 45400 | 45450 | 45400 | 484 |
| 627 | 20231220 | 093100 | 1937854200 | 45400 | 45250 | 45400 | 45250 | 3558 |
| 628 | 20231220 | 093000 | 1776625250 | 45250 | 45200 | 45250 | 45200 | 891 |
| 629 | 20231220 | 092900 | 1736324600 | 45100 | 45000 | 45150 | 45000 | 901 |
| 630 | 20231220 | 092800 | 1695693850 | 44950 | 45050 | 45050 | 44950 | 178 |
| 631 | 20231220 | 092700 | 1687677950 | 45050 | 44850 | 45050 | 44850 | 1324 |
| 632 | 20231220 | 092600 | 1628207800 | 44850 | 44950 | 44950 | 44850 | 980 |
| 633 | 20231220 | 092500 | 1584227800 | 44950 | 44950 | 45000 | 44950 | 605 |
| 634 | 20231220 | 092400 | 1557028850 | 45000 | 44900 | 45000 | 44900 | 318 |
| 635 | 20231220 | 092300 | 1542742550 | 44900 | 45050 | 45050 | 44900 | 1691 |
| 636 | 20231220 | 092200 | 1466685400 | 45050 | 45050 | 45050 | 45050 | 13 |
| 637 | 20231220 | 092100 | 1466099750 | 45100 | 45200 | 45200 | 45050 | 648 |
| 638 | 20231220 | 092000 | 1436884550 | 45200 | 45100 | 45200 | 45100 | 268 |
| 639 | 20231220 | 091900 | 1424791550 | 45200 | 45200 | 45200 | 45150 | 67 |
| 640 | 20231220 | 091800 | 1421763350 | 45250 | 45150 | 45250 | 45150 | 236 |
| 641 | 20231220 | 091700 | 1411099900 | 45250 | 45150 | 45300 | 45150 | 517 |
| 642 | 20231220 | 091600 | 1387748150 | 45150 | 45250 | 45300 | 45150 | 130 |
| 643 | 20231220 | 091500 | 1381871650 | 45300 | 45450 | 45450 | 45200 | 146 |
| 644 | 20231220 | 091400 | 1375254050 | 45350 | 45450 | 45550 | 45300 | 743 |
| 645 | 20231220 | 091300 | 1341463450 | 45050 | 45150 | 45450 | 45050 | 1528 |
| 646 | 20231220 | 091200 | 1272290350 | 45050 | 45150 | 45150 | 45050 | 194 |
| 647 | 20231220 | 091100 | 1263536750 | 45150 | 45250 | 45250 | 45100 | 258 |
| 648 | 20231220 | 091000 | 1251873450 | 45300 | 45400 | 45400 | 45250 | 1404 |
| 649 | 20231220 | 090900 | 1188213050 | 45350 | 45400 | 45400 | 45350 | 223 |
| 650 | 20231220 | 090800 | 1178095800 | 45400 | 45350 | 45400 | 45350 | 649 |
| 651 | 20231220 | 090700 | 1148657350 | 45350 | 45500 | 45600 | 45350 | 1393 |
| 652 | 20231220 | 090600 | 1085351500 | 45450 | 45650 | 45750 | 45400 | 3398 |
| 653 | 20231220 | 090500 | 930254300 | 45750 | 45400 | 45750 | 45400 | 5870 |
| 654 | 20231220 | 090400 | 662726650 | 45350 | 45350 | 45400 | 45200 | 1724 |
| 655 | 20231220 | 090300 | 584548850 | 45350 | 45100 | 45350 | 44900 | 561 |
| 656 | 20231220 | 090200 | 559208100 | 44900 | 45100 | 45200 | 44900 | 1677 |
| 657 | 20231220 | 090100 | 483784450 | 44950 | 45100 | 45200 | 44900 | 3762 |
| 658 | 20231220 | 090000 | 314338700 | 45100 | 45550 | 45550 | 45050 | 6934 |