37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 202000 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 10354 |
| 3 | 20231215 | 201900 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 4 | 20231215 | 201800 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 5 | 20231215 | 201700 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 6 | 20231215 | 201600 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 7 | 20231215 | 201500 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 8 | 20231215 | 201400 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 9 | 20231215 | 201300 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 10 | 20231215 | 201200 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 11 | 20231215 | 201100 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 12 | 20231215 | 201000 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 13 | 20231215 | 200900 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 14 | 20231215 | 200800 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 15 | 20231215 | 200700 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 16 | 20231215 | 200600 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 17 | 20231215 | 200500 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 18 | 20231215 | 200400 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 19 | 20231215 | 200300 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 20 | 20231215 | 200200 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 21 | 20231215 | 200100 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 22 | 20231215 | 200000 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 23 | 20231215 | 195900 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 24 | 20231215 | 195800 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 25 | 20231215 | 195700 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 26 | 20231215 | 195600 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 27 | 20231215 | 195500 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 28 | 20231215 | 195400 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 29 | 20231215 | 195300 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 30 | 20231215 | 195200 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 31 | 20231215 | 195100 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 32 | 20231215 | 195000 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 10354 |
| 33 | 20231215 | 194900 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 34 | 20231215 | 194800 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 35 | 20231215 | 194700 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 36 | 20231215 | 194600 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 37 | 20231215 | 194500 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 38 | 20231215 | 194400 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 39 | 20231215 | 194300 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 40 | 20231215 | 194200 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 41 | 20231215 | 194100 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 42 | 20231215 | 194000 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 43 | 20231215 | 193900 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 44 | 20231215 | 193800 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 45 | 20231215 | 193700 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 46 | 20231215 | 193600 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 47 | 20231215 | 193500 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 48 | 20231215 | 193400 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 49 | 20231215 | 193300 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 50 | 20231215 | 193200 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 51 | 20231215 | 193100 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 52 | 20231215 | 193000 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 53 | 20231215 | 192900 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 54 | 20231215 | 192800 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 55 | 20231215 | 192700 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 56 | 20231215 | 192600 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 57 | 20231215 | 192500 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 58 | 20231215 | 192400 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 59 | 20231215 | 192300 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 60 | 20231215 | 192200 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 61 | 20231215 | 192100 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 62 | 20231215 | 192000 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 10354 |
| 63 | 20231215 | 191900 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 64 | 20231215 | 191800 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 65 | 20231215 | 191700 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 66 | 20231215 | 191600 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 67 | 20231215 | 191500 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 68 | 20231215 | 191400 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 69 | 20231215 | 191300 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 70 | 20231215 | 191200 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 71 | 20231215 | 191100 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 72 | 20231215 | 191000 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 73 | 20231215 | 190900 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 74 | 20231215 | 190800 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 75 | 20231215 | 190700 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 76 | 20231215 | 190600 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 77 | 20231215 | 190500 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 78 | 20231215 | 190400 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 79 | 20231215 | 190300 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 80 | 20231215 | 190200 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 81 | 20231215 | 190100 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 82 | 20231215 | 190000 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 83 | 20231215 | 185900 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 84 | 20231215 | 185800 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 85 | 20231215 | 185700 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 86 | 20231215 | 185600 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 87 | 20231215 | 185500 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 88 | 20231215 | 185400 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 89 | 20231215 | 185300 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 90 | 20231215 | 185200 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 91 | 20231215 | 185100 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 92 | 20231215 | 185000 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 10354 |
| 93 | 20231215 | 184900 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 94 | 20231215 | 184800 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 95 | 20231215 | 184700 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 96 | 20231215 | 184600 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 97 | 20231215 | 184500 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 98 | 20231215 | 184400 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 99 | 20231215 | 184300 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 100 | 20231215 | 184200 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 101 | 20231215 | 184100 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 102 | 20231215 | 184000 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 103 | 20231215 | 183900 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 104 | 20231215 | 183800 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 105 | 20231215 | 183700 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 106 | 20231215 | 183600 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 107 | 20231215 | 183500 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 108 | 20231215 | 183400 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 109 | 20231215 | 183300 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 110 | 20231215 | 183200 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 111 | 20231215 | 183100 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 112 | 20231215 | 183000 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 113 | 20231215 | 182900 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 114 | 20231215 | 182800 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 115 | 20231215 | 182700 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 116 | 20231215 | 182600 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 117 | 20231215 | 182500 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 118 | 20231215 | 182400 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 119 | 20231215 | 182300 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 120 | 20231215 | 182200 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 121 | 20231215 | 182100 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 122 | 20231215 | 182000 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 10354 |
| 123 | 20231215 | 181900 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 124 | 20231215 | 181800 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 125 | 20231215 | 181700 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 126 | 20231215 | 181600 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 127 | 20231215 | 181500 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 128 | 20231215 | 181400 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 129 | 20231215 | 181300 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 130 | 20231215 | 181200 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 131 | 20231215 | 181100 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 132 | 20231215 | 181000 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 133 | 20231215 | 180900 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 134 | 20231215 | 180800 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 135 | 20231215 | 180700 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 136 | 20231215 | 180600 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 137 | 20231215 | 180500 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 138 | 20231215 | 180400 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 139 | 20231215 | 180300 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 140 | 20231215 | 180200 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 141 | 20231215 | 180100 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 142 | 20231215 | 180000 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 143 | 20231215 | 175900 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 144 | 20231215 | 175800 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 145 | 20231215 | 175700 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 146 | 20231215 | 175600 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 147 | 20231215 | 175500 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 148 | 20231215 | 175400 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 149 | 20231215 | 175300 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 150 | 20231215 | 175200 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 151 | 20231215 | 175100 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 152 | 20231215 | 175000 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 10354 |
| 153 | 20231215 | 174900 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 154 | 20231215 | 174800 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 155 | 20231215 | 174700 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 156 | 20231215 | 174600 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 157 | 20231215 | 174500 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 158 | 20231215 | 174400 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 159 | 20231215 | 174300 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 160 | 20231215 | 174200 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 161 | 20231215 | 174100 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 162 | 20231215 | 174000 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 163 | 20231215 | 173900 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 164 | 20231215 | 173800 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 165 | 20231215 | 173700 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 166 | 20231215 | 173600 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 167 | 20231215 | 173500 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 168 | 20231215 | 173400 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 169 | 20231215 | 173300 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 170 | 20231215 | 173200 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 171 | 20231215 | 173100 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 172 | 20231215 | 173000 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 173 | 20231215 | 172900 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 174 | 20231215 | 172800 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 175 | 20231215 | 172700 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 176 | 20231215 | 172600 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 177 | 20231215 | 172500 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 178 | 20231215 | 172400 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 179 | 20231215 | 172300 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 180 | 20231215 | 172200 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 181 | 20231215 | 172100 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 182 | 20231215 | 172000 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 10354 |
| 183 | 20231215 | 171900 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 184 | 20231215 | 171800 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 185 | 20231215 | 171700 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 186 | 20231215 | 171600 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 187 | 20231215 | 171500 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 188 | 20231215 | 171400 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 189 | 20231215 | 171300 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 190 | 20231215 | 171200 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 191 | 20231215 | 171100 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 192 | 20231215 | 171000 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 193 | 20231215 | 170900 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 194 | 20231215 | 170800 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 195 | 20231215 | 170700 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 196 | 20231215 | 170600 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 197 | 20231215 | 170500 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 198 | 20231215 | 170400 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 199 | 20231215 | 170300 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 200 | 20231215 | 170200 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 201 | 20231215 | 170100 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 202 | 20231215 | 170000 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 203 | 20231215 | 165900 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 204 | 20231215 | 165800 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 205 | 20231215 | 165700 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 206 | 20231215 | 165600 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 207 | 20231215 | 165500 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 208 | 20231215 | 165400 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 209 | 20231215 | 165300 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 210 | 20231215 | 165200 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 211 | 20231215 | 165100 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 212 | 20231215 | 165000 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 10354 |
| 213 | 20231215 | 164900 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 214 | 20231215 | 164800 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 215 | 20231215 | 164700 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 216 | 20231215 | 164600 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 217 | 20231215 | 164500 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 218 | 20231215 | 164400 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 219 | 20231215 | 164300 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 220 | 20231215 | 164200 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 221 | 20231215 | 164100 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 222 | 20231215 | 164000 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 223 | 20231215 | 163900 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 224 | 20231215 | 163800 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 225 | 20231215 | 163700 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 226 | 20231215 | 163600 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 227 | 20231215 | 163500 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 228 | 20231215 | 163400 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 229 | 20231215 | 163300 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 230 | 20231215 | 163200 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 231 | 20231215 | 163100 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 232 | 20231215 | 163000 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 233 | 20231215 | 162900 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 234 | 20231215 | 162800 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 235 | 20231215 | 162700 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 236 | 20231215 | 162600 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 237 | 20231215 | 162500 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 238 | 20231215 | 162400 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 239 | 20231215 | 162300 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 240 | 20231215 | 162200 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 241 | 20231215 | 162100 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 242 | 20231215 | 162000 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 10354 |
| 243 | 20231215 | 161900 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 244 | 20231215 | 161800 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 245 | 20231215 | 161700 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 246 | 20231215 | 161600 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 247 | 20231215 | 161500 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 248 | 20231215 | 161400 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 249 | 20231215 | 161300 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 250 | 20231215 | 161200 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 251 | 20231215 | 161100 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 252 | 20231215 | 161000 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 253 | 20231215 | 160900 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 254 | 20231215 | 160800 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 255 | 20231215 | 160700 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 256 | 20231215 | 160600 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 257 | 20231215 | 160500 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 258 | 20231215 | 160400 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 259 | 20231215 | 160300 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 260 | 20231215 | 160200 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 261 | 20231215 | 160100 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 262 | 20231215 | 160000 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 263 | 20231215 | 155900 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 264 | 20231215 | 155800 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 265 | 20231215 | 155700 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 266 | 20231215 | 155600 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 267 | 20231215 | 155500 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 268 | 20231215 | 155400 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 269 | 20231215 | 155300 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 270 | 20231215 | 155200 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 271 | 20231215 | 155100 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 272 | 20231215 | 155000 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 10354 |
| 273 | 20231215 | 154900 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 274 | 20231215 | 154800 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 275 | 20231215 | 154700 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 276 | 20231215 | 154600 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 277 | 20231215 | 154500 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 278 | 20231215 | 154400 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 279 | 20231215 | 154300 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 280 | 20231215 | 154200 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 281 | 20231215 | 154100 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 282 | 20231215 | 154000 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 283 | 20231215 | 153900 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 284 | 20231215 | 153800 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 285 | 20231215 | 153700 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 286 | 20231215 | 153600 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 287 | 20231215 | 153500 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 288 | 20231215 | 153400 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 289 | 20231215 | 153300 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 290 | 20231215 | 153200 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 291 | 20231215 | 153100 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 292 | 20231215 | 153000 | 15038515250 | 46200 | 46200 | 46200 | 46200 | 10354 |
| 293 | 20231215 | 152900 | 14560160450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 294 | 20231215 | 152800 | 14560160450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 295 | 20231215 | 152700 | 14560160450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 296 | 20231215 | 152600 | 14560160450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 297 | 20231215 | 152500 | 14560160450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 298 | 20231215 | 152400 | 14560160450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 299 | 20231215 | 152300 | 14560160450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 300 | 20231215 | 152200 | 14560160450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 301 | 20231215 | 152100 | 14560160450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 302 | 20231215 | 152000 | 14560160450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 303 | 20231215 | 151900 | 14560160450 | 46550 | 46500 | 46550 | 46500 | 1026 |
| 304 | 20231215 | 151800 | 14512448750 | 46500 | 46600 | 46600 | 46400 | 528 |
| 305 | 20231215 | 151700 | 14487908950 | 46500 | 46550 | 46600 | 46500 | 855 |
| 306 | 20231215 | 151600 | 14448090100 | 46550 | 46600 | 46600 | 46550 | 1081 |
| 307 | 20231215 | 151500 | 14397745150 | 46600 | 46550 | 46600 | 46500 | 849 |
| 308 | 20231215 | 151400 | 14358222550 | 46550 | 46550 | 46550 | 46500 | 896 |
| 309 | 20231215 | 151300 | 14316532200 | 46550 | 46550 | 46600 | 46500 | 691 |
| 310 | 20231215 | 151200 | 14284366550 | 46500 | 46550 | 46550 | 46500 | 728 |
| 311 | 20231215 | 151100 | 14250492050 | 46550 | 46550 | 46550 | 46450 | 743 |
| 312 | 20231215 | 151000 | 14215919400 | 46550 | 46550 | 46550 | 46450 | 761 |
| 313 | 20231215 | 150900 | 14180518350 | 46550 | 46500 | 46600 | 46500 | 763 |
| 314 | 20231215 | 150800 | 14144997600 | 46500 | 46500 | 46550 | 46400 | 556 |
| 315 | 20231215 | 150700 | 14119156300 | 46550 | 46550 | 46550 | 46450 | 229 |
| 316 | 20231215 | 150600 | 14108503250 | 46550 | 46450 | 46650 | 46450 | 386 |
| 317 | 20231215 | 150500 | 14090543950 | 46500 | 46500 | 46500 | 46450 | 260 |
| 318 | 20231215 | 150400 | 14078458050 | 46500 | 46500 | 46550 | 46450 | 445 |
| 319 | 20231215 | 150300 | 14057775800 | 46500 | 46500 | 46550 | 46500 | 432 |
| 320 | 20231215 | 150200 | 14037676350 | 46600 | 46500 | 46600 | 46500 | 285 |
| 321 | 20231215 | 150100 | 14024413400 | 46500 | 46500 | 46600 | 46500 | 271 |
| 322 | 20231215 | 150000 | 14011795150 | 46500 | 46650 | 46650 | 46500 | 406 |
| 323 | 20231215 | 145900 | 13992882450 | 46600 | 46650 | 46700 | 46450 | 727 |
| 324 | 20231215 | 145800 | 13959020100 | 46600 | 46600 | 46650 | 46500 | 765 |
| 325 | 20231215 | 145700 | 13923386400 | 46600 | 46500 | 46650 | 46450 | 668 |
| 326 | 20231215 | 145600 | 13892293900 | 46550 | 46450 | 46550 | 46450 | 487 |
| 327 | 20231215 | 145500 | 13869648050 | 46450 | 46500 | 46550 | 46350 | 959 |
| 328 | 20231215 | 145400 | 13825108700 | 46500 | 46550 | 46650 | 46450 | 690 |
| 329 | 20231215 | 145300 | 13792999400 | 46500 | 46600 | 46650 | 46500 | 620 |
| 330 | 20231215 | 145200 | 13764126550 | 46500 | 46550 | 46700 | 46450 | 532 |
| 331 | 20231215 | 145100 | 13739353850 | 46600 | 46450 | 46700 | 46400 | 1038 |
| 332 | 20231215 | 145000 | 13691028100 | 46450 | 46450 | 46500 | 46400 | 573 |
| 333 | 20231215 | 144900 | 13664401850 | 46450 | 46450 | 46500 | 46400 | 548 |
| 334 | 20231215 | 144800 | 13638941750 | 46450 | 46400 | 46450 | 46350 | 731 |
| 335 | 20231215 | 144700 | 13605010700 | 46400 | 46450 | 46500 | 46300 | 492 |
| 336 | 20231215 | 144600 | 13582173700 | 46400 | 46350 | 46500 | 46350 | 549 |
| 337 | 20231215 | 144500 | 13556670350 | 46400 | 46350 | 46500 | 46350 | 688 |
| 338 | 20231215 | 144400 | 13524715700 | 46350 | 46450 | 46550 | 46350 | 446 |
| 339 | 20231215 | 144300 | 13503985850 | 46500 | 46500 | 46500 | 46400 | 506 |
| 340 | 20231215 | 144200 | 13480468100 | 46500 | 46350 | 46550 | 46350 | 985 |
| 341 | 20231215 | 144100 | 13434704350 | 46350 | 46450 | 46550 | 46350 | 1619 |
| 342 | 20231215 | 144000 | 13359428200 | 46450 | 46400 | 46450 | 46350 | 703 |
| 343 | 20231215 | 143900 | 13326808300 | 46400 | 46450 | 46450 | 46350 | 852 |
| 344 | 20231215 | 143800 | 13287268800 | 46450 | 46450 | 46550 | 46400 | 825 |
| 345 | 20231215 | 143700 | 13248946400 | 46450 | 46550 | 46600 | 46450 | 1066 |
| 346 | 20231215 | 143600 | 13199340800 | 46550 | 46550 | 46550 | 46450 | 937 |
| 347 | 20231215 | 143500 | 13155778100 | 46450 | 46650 | 46700 | 46450 | 615 |
| 348 | 20231215 | 143400 | 13127142250 | 46600 | 46550 | 46700 | 46550 | 776 |
| 349 | 20231215 | 143300 | 13090967150 | 46550 | 46600 | 46700 | 46550 | 466 |
| 350 | 20231215 | 143200 | 13069243300 | 46600 | 46650 | 46700 | 46550 | 976 |
| 351 | 20231215 | 143100 | 13023721150 | 46650 | 46650 | 46700 | 46600 | 512 |
| 352 | 20231215 | 143000 | 12999830800 | 46650 | 46650 | 46700 | 46550 | 503 |
| 353 | 20231215 | 142900 | 12976368350 | 46650 | 46650 | 46700 | 46600 | 672 |
| 354 | 20231215 | 142800 | 12945016000 | 46600 | 46550 | 46650 | 46500 | 482 |
| 355 | 20231215 | 142700 | 12922554500 | 46600 | 46450 | 46650 | 46400 | 601 |
| 356 | 20231215 | 142600 | 12894590950 | 46450 | 46550 | 46550 | 46400 | 1407 |
| 357 | 20231215 | 142500 | 12829210850 | 46550 | 46600 | 46650 | 46500 | 1095 |
| 358 | 20231215 | 142400 | 12778204050 | 46650 | 46650 | 46750 | 46600 | 779 |
| 359 | 20231215 | 142300 | 12741842500 | 46600 | 46600 | 46650 | 46550 | 1233 |
| 360 | 20231215 | 142200 | 12684383450 | 46650 | 46700 | 46700 | 46600 | 1078 |
| 361 | 20231215 | 142100 | 12634091750 | 46700 | 46650 | 46750 | 46650 | 666 |
| 362 | 20231215 | 142000 | 12602992300 | 46700 | 46700 | 46750 | 46650 | 873 |
| 363 | 20231215 | 141900 | 12562229450 | 46700 | 46600 | 46700 | 46600 | 613 |
| 364 | 20231215 | 141800 | 12533613350 | 46650 | 46650 | 46700 | 46600 | 575 |
| 365 | 20231215 | 141700 | 12506791750 | 46600 | 46550 | 46650 | 46550 | 641 |
| 366 | 20231215 | 141600 | 12476917650 | 46550 | 46550 | 46650 | 46500 | 838 |
| 367 | 20231215 | 141500 | 12437875100 | 46550 | 46450 | 46550 | 46450 | 555 |
| 368 | 20231215 | 141400 | 12412061750 | 46450 | 46450 | 46550 | 46450 | 504 |
| 369 | 20231215 | 141300 | 12388631150 | 46450 | 46500 | 46500 | 46400 | 348 |
| 370 | 20231215 | 141200 | 12372457500 | 46500 | 46500 | 46550 | 46450 | 792 |
| 371 | 20231215 | 141100 | 12335628700 | 46450 | 46450 | 46550 | 46450 | 593 |
| 372 | 20231215 | 141000 | 12308061100 | 46500 | 46550 | 46600 | 46450 | 717 |
| 373 | 20231215 | 140900 | 12274700750 | 46600 | 46750 | 46750 | 46450 | 1443 |
| 374 | 20231215 | 140800 | 12207523400 | 46750 | 46650 | 46800 | 46600 | 1941 |
| 375 | 20231215 | 140700 | 12116851550 | 46650 | 46600 | 46650 | 46500 | 359 |
| 376 | 20231215 | 140600 | 12100121900 | 46600 | 46550 | 46650 | 46500 | 1019 |
| 377 | 20231215 | 140500 | 12052653100 | 46550 | 46600 | 46650 | 46500 | 567 |
| 378 | 20231215 | 140400 | 12026242200 | 46600 | 46600 | 46600 | 46550 | 344 |
| 379 | 20231215 | 140300 | 12010215900 | 46600 | 46550 | 46650 | 46500 | 528 |
| 380 | 20231215 | 140200 | 11985608750 | 46600 | 46600 | 46650 | 46550 | 517 |
| 381 | 20231215 | 140100 | 11961513500 | 46600 | 46550 | 46600 | 46450 | 589 |
| 382 | 20231215 | 140000 | 11934106500 | 46500 | 46550 | 46600 | 46450 | 406 |
| 383 | 20231215 | 135900 | 11915207300 | 46500 | 46550 | 46600 | 46500 | 496 |
| 384 | 20231215 | 135800 | 11892124050 | 46550 | 46550 | 46600 | 46450 | 707 |
| 385 | 20231215 | 135700 | 11859215350 | 46550 | 46550 | 46600 | 46450 | 582 |
| 386 | 20231215 | 135600 | 11832134300 | 46600 | 46550 | 46600 | 46450 | 1097 |
| 387 | 20231215 | 135500 | 11781087600 | 46550 | 46450 | 46550 | 46450 | 1032 |
| 388 | 20231215 | 135400 | 11733104450 | 46500 | 46500 | 46550 | 46450 | 914 |
| 389 | 20231215 | 135300 | 11690619900 | 46450 | 46350 | 46500 | 46350 | 910 |
| 390 | 20231215 | 135200 | 11648363850 | 46300 | 46350 | 46400 | 46300 | 244 |
| 391 | 20231215 | 135100 | 11637057450 | 46350 | 46350 | 46350 | 46250 | 556 |
| 392 | 20231215 | 135000 | 11611306900 | 46350 | 46250 | 46350 | 46250 | 338 |
| 393 | 20231215 | 134900 | 11595659750 | 46250 | 46100 | 46300 | 46100 | 780 |
| 394 | 20231215 | 134800 | 11559597800 | 46200 | 46200 | 46200 | 45750 | 3944 |
| 395 | 20231215 | 134700 | 11378170800 | 46150 | 46200 | 46300 | 46100 | 1817 |
| 396 | 20231215 | 134600 | 11294231900 | 46200 | 46250 | 46250 | 46150 | 694 |
| 397 | 20231215 | 134500 | 11262179050 | 46250 | 46250 | 46300 | 46200 | 442 |
| 398 | 20231215 | 134400 | 11241732200 | 46200 | 46200 | 46250 | 46200 | 483 |
| 399 | 20231215 | 134300 | 11219405900 | 46250 | 46200 | 46250 | 46150 | 362 |
| 400 | 20231215 | 134200 | 11202681350 | 46100 | 46200 | 46200 | 46100 | 778 |
| 401 | 20231215 | 134100 | 11166772050 | 46150 | 46150 | 46200 | 46100 | 376 |
| 402 | 20231215 | 134000 | 11149427900 | 46150 | 45950 | 46200 | 45950 | 942 |
| 403 | 20231215 | 133900 | 11106036150 | 46000 | 46050 | 46050 | 45950 | 259 |
| 404 | 20231215 | 133800 | 11094124400 | 46050 | 46000 | 46050 | 45900 | 471 |
| 405 | 20231215 | 133700 | 11072470550 | 45950 | 45950 | 46000 | 45950 | 362 |
| 406 | 20231215 | 133600 | 11055820050 | 45950 | 45900 | 45950 | 45850 | 530 |
| 407 | 20231215 | 133500 | 11031485000 | 45850 | 45800 | 45900 | 45800 | 316 |
| 408 | 20231215 | 133400 | 11016991450 | 45850 | 45950 | 46000 | 45850 | 963 |
| 409 | 20231215 | 133300 | 10972788700 | 46000 | 46100 | 46100 | 45950 | 435 |
| 410 | 20231215 | 133200 | 10952769900 | 46100 | 46200 | 46200 | 46100 | 468 |
| 411 | 20231215 | 133100 | 10931176450 | 46200 | 46250 | 46300 | 46150 | 1797 |
| 412 | 20231215 | 133000 | 10848099600 | 46250 | 46200 | 46300 | 46150 | 658 |
| 413 | 20231215 | 132900 | 10817687550 | 46150 | 46150 | 46300 | 46150 | 560 |
| 414 | 20231215 | 132800 | 10791811650 | 46150 | 46100 | 46200 | 46100 | 400 |
| 415 | 20231215 | 132700 | 10773352800 | 46100 | 46050 | 46150 | 45950 | 843 |
| 416 | 20231215 | 132600 | 10734554200 | 46150 | 46100 | 46150 | 46050 | 2775 |
| 417 | 20231215 | 132500 | 10606627000 | 46150 | 46150 | 46200 | 46100 | 217 |
| 418 | 20231215 | 132400 | 10596614500 | 46100 | 45950 | 46100 | 45900 | 958 |
| 419 | 20231215 | 132300 | 10552490850 | 46050 | 46000 | 46050 | 45900 | 1289 |
| 420 | 20231215 | 132200 | 10493243950 | 46000 | 46000 | 46000 | 45850 | 703 |
| 421 | 20231215 | 132100 | 10460936500 | 46000 | 45850 | 46000 | 45850 | 530 |
| 422 | 20231215 | 132000 | 10436603450 | 45800 | 45650 | 45800 | 45650 | 571 |
| 423 | 20231215 | 131900 | 10410499150 | 45650 | 45650 | 45700 | 45600 | 216 |
| 424 | 20231215 | 131800 | 10400637600 | 45650 | 45700 | 45700 | 45650 | 278 |
| 425 | 20231215 | 131700 | 10387943300 | 45700 | 45750 | 45800 | 45500 | 1753 |
| 426 | 20231215 | 131600 | 10307979400 | 45800 | 45700 | 45800 | 45650 | 725 |
| 427 | 20231215 | 131500 | 10274859350 | 45700 | 45750 | 45750 | 45650 | 591 |
| 428 | 20231215 | 131400 | 10247859950 | 45650 | 45600 | 45750 | 45550 | 667 |
| 429 | 20231215 | 131300 | 10217411300 | 45550 | 45600 | 45650 | 45500 | 1924 |
| 430 | 20231215 | 131200 | 10129754800 | 45550 | 45650 | 45650 | 45450 | 1217 |
| 431 | 20231215 | 131100 | 10074325650 | 45600 | 45550 | 45650 | 45450 | 1394 |
| 432 | 20231215 | 131000 | 10010859650 | 45550 | 45500 | 45600 | 45500 | 341 |
| 433 | 20231215 | 130900 | 9995330800 | 45550 | 45550 | 45700 | 45500 | 1682 |
| 434 | 20231215 | 130800 | 9918597100 | 45600 | 45550 | 45700 | 45500 | 1081 |
| 435 | 20231215 | 130700 | 9869325300 | 45550 | 45500 | 45600 | 45500 | 2209 |
| 436 | 20231215 | 130600 | 9768700150 | 45600 | 45600 | 45600 | 45450 | 2301 |
| 437 | 20231215 | 130500 | 9663964750 | 45600 | 45650 | 45700 | 45500 | 3124 |
| 438 | 20231215 | 130400 | 9521677050 | 45600 | 45800 | 45800 | 45600 | 3358 |
| 439 | 20231215 | 130300 | 9368402100 | 45850 | 45750 | 45850 | 45650 | 1532 |
| 440 | 20231215 | 130200 | 9298338650 | 45800 | 45800 | 45850 | 45800 | 712 |
| 441 | 20231215 | 130100 | 9265706550 | 45750 | 45850 | 45850 | 45700 | 1893 |
| 442 | 20231215 | 130000 | 9179097750 | 45850 | 45900 | 45900 | 45750 | 1129 |
| 443 | 20231215 | 125900 | 9127351600 | 45800 | 45850 | 45900 | 45750 | 1523 |
| 444 | 20231215 | 125800 | 9057560850 | 45950 | 46000 | 46000 | 45850 | 6138 |
| 445 | 20231215 | 125700 | 8775750000 | 46000 | 46000 | 46050 | 46000 | 310 |
| 446 | 20231215 | 125600 | 8761482100 | 46050 | 46050 | 46050 | 45950 | 3608 |
| 447 | 20231215 | 125500 | 8595481400 | 46050 | 46100 | 46150 | 46050 | 1404 |
| 448 | 20231215 | 125400 | 8530813800 | 46100 | 46150 | 46200 | 46100 | 1701 |
| 449 | 20231215 | 125300 | 8452374000 | 46150 | 46150 | 46200 | 46150 | 699 |
| 450 | 20231215 | 125200 | 8420115000 | 46150 | 46200 | 46200 | 46150 | 85 |
| 451 | 20231215 | 125100 | 8416191800 | 46200 | 46150 | 46200 | 46150 | 878 |
| 452 | 20231215 | 125000 | 8375671350 | 46150 | 46250 | 46250 | 46150 | 905 |
| 453 | 20231215 | 124900 | 8333861500 | 46250 | 46250 | 46250 | 46200 | 322 |
| 454 | 20231215 | 124800 | 8318978450 | 46250 | 46250 | 46250 | 46200 | 175 |
| 455 | 20231215 | 124700 | 8310890400 | 46250 | 46200 | 46250 | 46150 | 126 |
| 456 | 20231215 | 124600 | 8305068600 | 46200 | 46250 | 46250 | 46200 | 378 |
| 457 | 20231215 | 124500 | 8287604550 | 46250 | 46200 | 46250 | 46150 | 560 |
| 458 | 20231215 | 124400 | 8261732550 | 46150 | 46200 | 46200 | 46150 | 461 |
| 459 | 20231215 | 124300 | 8240438650 | 46200 | 46200 | 46200 | 46150 | 443 |
| 460 | 20231215 | 124200 | 8219993700 | 46150 | 46200 | 46200 | 46150 | 159 |
| 461 | 20231215 | 124100 | 8212655150 | 46150 | 46150 | 46200 | 46100 | 640 |
| 462 | 20231215 | 124000 | 8183139650 | 46200 | 46150 | 46200 | 46100 | 372 |
| 463 | 20231215 | 123900 | 8165964600 | 46200 | 46100 | 46200 | 46050 | 555 |
| 464 | 20231215 | 123800 | 8140365400 | 46050 | 46100 | 46100 | 46050 | 1157 |
| 465 | 20231215 | 123700 | 8087052650 | 46100 | 46050 | 46100 | 46050 | 381 |
| 466 | 20231215 | 123600 | 8069500350 | 46050 | 46150 | 46200 | 46050 | 3222 |
| 467 | 20231215 | 123500 | 7920946200 | 46150 | 46250 | 46300 | 46150 | 1566 |
| 468 | 20231215 | 123400 | 7848588250 | 46250 | 46250 | 46300 | 46250 | 24 |
| 469 | 20231215 | 123300 | 7847478200 | 46200 | 46250 | 46250 | 46200 | 753 |
| 470 | 20231215 | 123200 | 7812675850 | 46250 | 46350 | 46350 | 46200 | 2456 |
| 471 | 20231215 | 123100 | 7698994850 | 46350 | 46450 | 46500 | 46350 | 1044 |
| 472 | 20231215 | 123000 | 7650534100 | 46450 | 46500 | 46550 | 46450 | 450 |
| 473 | 20231215 | 122900 | 7629622150 | 46500 | 46600 | 46600 | 46450 | 159 |
| 474 | 20231215 | 122800 | 7622228700 | 46450 | 46400 | 46500 | 46350 | 1087 |
| 475 | 20231215 | 122700 | 7571745750 | 46400 | 46450 | 46450 | 46300 | 2065 |
| 476 | 20231215 | 122600 | 7475933250 | 46450 | 46550 | 46600 | 46350 | 10285 |
| 477 | 20231215 | 122500 | 6998166600 | 46550 | 46650 | 46650 | 46550 | 1441 |
| 478 | 20231215 | 122400 | 6931014550 | 46650 | 46650 | 46700 | 46650 | 265 |
| 479 | 20231215 | 122300 | 6918650600 | 46650 | 46700 | 46700 | 46650 | 828 |
| 480 | 20231215 | 122200 | 6880023500 | 46700 | 46650 | 46700 | 46650 | 79 |
| 481 | 20231215 | 122100 | 6876337250 | 46650 | 46700 | 46750 | 46650 | 1269 |
| 482 | 20231215 | 122000 | 6817088000 | 46700 | 46750 | 46750 | 46700 | 255 |
| 483 | 20231215 | 121900 | 6805176600 | 46750 | 46750 | 46750 | 46700 | 169 |
| 484 | 20231215 | 121800 | 6797281650 | 46700 | 46750 | 46750 | 46700 | 971 |
| 485 | 20231215 | 121700 | 6751924900 | 46700 | 46800 | 46800 | 46700 | 3878 |
| 486 | 20231215 | 121600 | 6570502600 | 46800 | 46850 | 46850 | 46800 | 231 |
| 487 | 20231215 | 121500 | 6559691350 | 46800 | 46850 | 46900 | 46800 | 2086 |
| 488 | 20231215 | 121400 | 6461960250 | 46900 | 46850 | 46950 | 46850 | 177 |
| 489 | 20231215 | 121300 | 6453666450 | 46900 | 46900 | 46950 | 46850 | 75 |
| 490 | 20231215 | 121200 | 6450150500 | 46900 | 46900 | 46900 | 46850 | 222 |
| 491 | 20231215 | 121100 | 6439744400 | 46850 | 46850 | 46900 | 46850 | 489 |
| 492 | 20231215 | 121000 | 6416833500 | 46800 | 46900 | 46950 | 46800 | 2970 |
| 493 | 20231215 | 120900 | 6277653700 | 46900 | 46900 | 46950 | 46900 | 75 |
| 494 | 20231215 | 120800 | 6274136000 | 46900 | 46950 | 46950 | 46900 | 192 |
| 495 | 20231215 | 120700 | 6265130850 | 46950 | 46900 | 46950 | 46900 | 25 |
| 496 | 20231215 | 120600 | 6263958000 | 46900 | 46950 | 47000 | 46900 | 95 |
| 497 | 20231215 | 120500 | 6259502100 | 47000 | 46900 | 47000 | 46900 | 132 |
| 498 | 20231215 | 120400 | 6253310200 | 46950 | 46950 | 46950 | 46900 | 196 |
| 499 | 20231215 | 120300 | 6244108100 | 46950 | 46900 | 47000 | 46900 | 48 |
| 500 | 20231215 | 120200 | 6241856450 | 46950 | 46900 | 46950 | 46900 | 164 |
| 501 | 20231215 | 120100 | 6234156700 | 46950 | 47000 | 47000 | 46950 | 7 |
| 502 | 20231215 | 120000 | 6233827950 | 46950 | 46950 | 46950 | 46900 | 549 |
| 503 | 20231215 | 115900 | 6208058150 | 46950 | 46900 | 46950 | 46900 | 182 |
| 504 | 20231215 | 115800 | 6199520200 | 46900 | 46900 | 46900 | 46850 | 308 |
| 505 | 20231215 | 115700 | 6185085550 | 46850 | 46900 | 46950 | 46850 | 426 |
| 506 | 20231215 | 115600 | 6165107650 | 46900 | 46900 | 46950 | 46900 | 105 |
| 507 | 20231215 | 115500 | 6160182950 | 46900 | 46900 | 46950 | 46900 | 151 |
| 508 | 20231215 | 115400 | 6153100900 | 46900 | 46900 | 46950 | 46900 | 93 |
| 509 | 20231215 | 115300 | 6148739000 | 46950 | 46900 | 46950 | 46900 | 15 |
| 510 | 20231215 | 115200 | 6148035150 | 46900 | 46900 | 46950 | 46900 | 251 |
| 511 | 20231215 | 115100 | 6136262500 | 46900 | 46900 | 46950 | 46900 | 167 |
| 512 | 20231215 | 115000 | 6128424000 | 46950 | 46900 | 46950 | 46900 | 70 |
| 513 | 20231215 | 114900 | 6125140350 | 46950 | 46950 | 46950 | 46900 | 34 |
| 514 | 20231215 | 114800 | 6123545500 | 46900 | 46950 | 46950 | 46900 | 182 |
| 515 | 20231215 | 114700 | 6115008950 | 47000 | 46950 | 47000 | 46950 | 12 |
| 516 | 20231215 | 114600 | 6114445500 | 46950 | 46950 | 46950 | 46900 | 275 |
| 517 | 20231215 | 114500 | 6101537000 | 46900 | 46900 | 46950 | 46900 | 241 |
| 518 | 20231215 | 114400 | 6090230300 | 46900 | 47000 | 47000 | 46900 | 31 |
| 519 | 20231215 | 114300 | 6088775300 | 47000 | 46950 | 47000 | 46950 | 6 |
| 520 | 20231215 | 114200 | 6088493550 | 46950 | 46950 | 47000 | 46900 | 509 |
| 521 | 20231215 | 114100 | 6064596450 | 46950 | 46900 | 46950 | 46900 | 13 |
| 522 | 20231215 | 114000 | 6063986300 | 46900 | 46900 | 46950 | 46900 | 170 |
| 523 | 20231215 | 113900 | 6056013150 | 46850 | 46900 | 46900 | 46850 | 274 |
| 524 | 20231215 | 113800 | 6043166200 | 46900 | 46900 | 46950 | 46900 | 140 |
| 525 | 20231215 | 113700 | 6036600150 | 46950 | 46950 | 46950 | 46900 | 1389 |
| 526 | 20231215 | 113600 | 5971455650 | 46950 | 46900 | 46950 | 46900 | 87 |
| 527 | 20231215 | 113500 | 5967375150 | 46900 | 46900 | 46950 | 46900 | 406 |
| 528 | 20231215 | 113400 | 5948326200 | 46950 | 46900 | 46950 | 46900 | 557 |
| 529 | 20231215 | 113300 | 5922202000 | 46900 | 46950 | 46950 | 46900 | 74 |
| 530 | 20231215 | 113200 | 5918731300 | 46950 | 46950 | 46950 | 46900 | 167 |
| 531 | 20231215 | 113100 | 5910898650 | 46900 | 46950 | 46950 | 46900 | 8 |
| 532 | 20231215 | 113000 | 5910523350 | 46900 | 46900 | 46950 | 46900 | 144 |
| 533 | 20231215 | 112900 | 5903767000 | 46950 | 46900 | 46950 | 46900 | 265 |
| 534 | 20231215 | 112800 | 5891332200 | 46950 | 46900 | 46950 | 46900 | 359 |
| 535 | 20231215 | 112700 | 5874494950 | 46900 | 46900 | 46950 | 46900 | 183 |
| 536 | 20231215 | 112600 | 5865909500 | 46900 | 46950 | 46950 | 46900 | 174 |
| 537 | 20231215 | 112500 | 5857748400 | 46950 | 46950 | 46950 | 46900 | 400 |
| 538 | 20231215 | 112400 | 5838985600 | 46900 | 46950 | 46950 | 46900 | 139 |
| 539 | 20231215 | 112300 | 5832464200 | 46950 | 46900 | 46950 | 46900 | 141 |
| 540 | 20231215 | 112200 | 5825850300 | 46900 | 46950 | 46950 | 46900 | 86 |
| 541 | 20231215 | 112100 | 5821815700 | 46900 | 46900 | 46950 | 46900 | 1404 |
| 542 | 20231215 | 112000 | 5755958050 | 46950 | 46950 | 47000 | 46900 | 1593 |
| 543 | 20231215 | 111900 | 5681164600 | 47000 | 47000 | 47000 | 46950 | 156 |
| 544 | 20231215 | 111800 | 5673839000 | 46950 | 46950 | 47000 | 46950 | 141 |
| 545 | 20231215 | 111700 | 5667217700 | 46950 | 46950 | 47000 | 46950 | 127 |
| 546 | 20231215 | 111600 | 5661253950 | 47000 | 47000 | 47050 | 47000 | 104 |
| 547 | 20231215 | 111500 | 5656365700 | 47000 | 46950 | 47000 | 46950 | 196 |
| 548 | 20231215 | 111400 | 5647154300 | 47000 | 46950 | 47000 | 46950 | 88 |
| 549 | 20231215 | 111300 | 5643022200 | 46950 | 47000 | 47000 | 46950 | 130 |
| 550 | 20231215 | 111200 | 5636918400 | 47000 | 47050 | 47050 | 46950 | 151 |
| 551 | 20231215 | 111100 | 5629821200 | 47050 | 47000 | 47050 | 47000 | 41 |
| 552 | 20231215 | 111000 | 5627894150 | 47000 | 46950 | 47000 | 46950 | 218 |
| 553 | 20231215 | 110900 | 5617657800 | 47000 | 47050 | 47050 | 47000 | 127 |
| 554 | 20231215 | 110800 | 5611687900 | 47050 | 47050 | 47100 | 47050 | 373 |
| 555 | 20231215 | 110700 | 5594127900 | 47050 | 47000 | 47050 | 47000 | 1099 |
| 556 | 20231215 | 110600 | 5542470750 | 47050 | 47100 | 47100 | 47000 | 97 |
| 557 | 20231215 | 110500 | 5537910250 | 47100 | 47050 | 47100 | 47050 | 23 |
| 558 | 20231215 | 110400 | 5536828050 | 47050 | 47100 | 47150 | 47050 | 1108 |
| 559 | 20231215 | 110300 | 5484673900 | 47100 | 47100 | 47150 | 47100 | 159 |
| 560 | 20231215 | 110200 | 5477182950 | 47150 | 47200 | 47200 | 47100 | 78 |
| 561 | 20231215 | 110100 | 5473508850 | 47150 | 47100 | 47150 | 47100 | 170 |
| 562 | 20231215 | 110000 | 5465497350 | 47100 | 47200 | 47200 | 47100 | 317 |
| 563 | 20231215 | 105900 | 5450566550 | 47150 | 47100 | 47150 | 47100 | 401 |
| 564 | 20231215 | 105800 | 5431666300 | 47150 | 47100 | 47150 | 47050 | 528 |
| 565 | 20231215 | 105700 | 5406800550 | 47150 | 47150 | 47200 | 47150 | 163 |
| 566 | 20231215 | 105600 | 5399114900 | 47150 | 47150 | 47200 | 47150 | 76 |
| 567 | 20231215 | 105500 | 5395530500 | 47150 | 47150 | 47150 | 47100 | 47 |
| 568 | 20231215 | 105400 | 5393314600 | 47200 | 47200 | 47200 | 47100 | 242 |
| 569 | 20231215 | 105300 | 5381906700 | 47150 | 47150 | 47200 | 47150 | 51 |
| 570 | 20231215 | 105200 | 5379501750 | 47200 | 47150 | 47250 | 47150 | 337 |
| 571 | 20231215 | 105100 | 5363604000 | 47150 | 47100 | 47150 | 47100 | 134 |
| 572 | 20231215 | 105000 | 5357292500 | 47150 | 47100 | 47150 | 47100 | 158 |
| 573 | 20231215 | 104900 | 5349845700 | 47100 | 47150 | 47150 | 47100 | 87 |
| 574 | 20231215 | 104800 | 5345745450 | 47150 | 47100 | 47150 | 47100 | 169 |
| 575 | 20231215 | 104700 | 5337780550 | 47100 | 47100 | 47150 | 47100 | 151 |
| 576 | 20231215 | 104600 | 5330665500 | 47100 | 47150 | 47150 | 47100 | 212 |
| 577 | 20231215 | 104500 | 5320669900 | 47200 | 47050 | 47200 | 47050 | 228 |
| 578 | 20231215 | 104400 | 5309916050 | 47100 | 47050 | 47150 | 47050 | 476 |
| 579 | 20231215 | 104300 | 5287503800 | 47100 | 47050 | 47100 | 47050 | 197 |
| 580 | 20231215 | 104200 | 5278231800 | 47050 | 47050 | 47050 | 47050 | 114 |
| 581 | 20231215 | 104100 | 5272868100 | 47100 | 47050 | 47100 | 47000 | 296 |
| 582 | 20231215 | 104000 | 5258946050 | 47050 | 46900 | 47150 | 46900 | 1221 |
| 583 | 20231215 | 103900 | 5201556150 | 46900 | 46850 | 46900 | 46850 | 291 |
| 584 | 20231215 | 103800 | 5187914350 | 46850 | 46900 | 46900 | 46850 | 442 |
| 585 | 20231215 | 103700 | 5167184650 | 46900 | 46900 | 46950 | 46900 | 284 |
| 586 | 20231215 | 103600 | 5153865000 | 46900 | 46950 | 46950 | 46900 | 349 |
| 587 | 20231215 | 103500 | 5137495750 | 46950 | 46900 | 47000 | 46900 | 285 |
| 588 | 20231215 | 103400 | 5124120450 | 46900 | 46850 | 46900 | 46850 | 474 |
| 589 | 20231215 | 103300 | 5101903800 | 46850 | 46900 | 46900 | 46850 | 703 |
| 590 | 20231215 | 103200 | 5068952800 | 46900 | 46900 | 46900 | 46850 | 660 |
| 591 | 20231215 | 103100 | 5038007300 | 46900 | 46900 | 46950 | 46900 | 242 |
| 592 | 20231215 | 103000 | 5026655200 | 46900 | 46950 | 46950 | 46900 | 689 |
| 593 | 20231215 | 102900 | 4994320350 | 46950 | 46950 | 46950 | 46900 | 440 |
| 594 | 20231215 | 102800 | 4973670100 | 46900 | 46950 | 46950 | 46900 | 940 |
| 595 | 20231215 | 102700 | 4929574850 | 46950 | 46950 | 46950 | 46950 | 252 |
| 596 | 20231215 | 102600 | 4917743450 | 46950 | 47000 | 47000 | 46950 | 503 |
| 597 | 20231215 | 102500 | 4894123450 | 47000 | 47000 | 47000 | 46950 | 243 |
| 598 | 20231215 | 102400 | 4882706700 | 47000 | 47000 | 47050 | 46950 | 377 |
| 599 | 20231215 | 102300 | 4864985500 | 47000 | 47050 | 47050 | 46950 | 292 |
| 600 | 20231215 | 102200 | 4851261000 | 47000 | 47000 | 47000 | 46950 | 618 |
| 601 | 20231215 | 102100 | 4822222550 | 47000 | 47100 | 47100 | 47000 | 393 |
| 602 | 20231215 | 102000 | 4803740050 | 47050 | 47000 | 47050 | 47000 | 477 |
| 603 | 20231215 | 101900 | 4781310350 | 47050 | 47050 | 47050 | 47000 | 816 |
| 604 | 20231215 | 101800 | 4742946950 | 47000 | 47100 | 47150 | 47000 | 361 |
| 605 | 20231215 | 101700 | 4725949700 | 47100 | 47100 | 47150 | 47050 | 519 |
| 606 | 20231215 | 101600 | 4701510250 | 47050 | 47100 | 47100 | 47000 | 572 |
| 607 | 20231215 | 101500 | 4674605900 | 47100 | 47100 | 47100 | 47050 | 343 |
| 608 | 20231215 | 101400 | 4658467550 | 47050 | 47100 | 47100 | 47050 | 296 |
| 609 | 20231215 | 101300 | 4644540600 | 47050 | 47050 | 47150 | 47050 | 442 |
| 610 | 20231215 | 101200 | 4623743500 | 47050 | 47150 | 47150 | 47000 | 736 |
| 611 | 20231215 | 101100 | 4589110900 | 47100 | 46900 | 47100 | 46850 | 689 |
| 612 | 20231215 | 101000 | 4556764050 | 46900 | 46900 | 46950 | 46850 | 1414 |
| 613 | 20231215 | 100900 | 4490456600 | 46900 | 46900 | 46950 | 46850 | 2872 |
| 614 | 20231215 | 100800 | 4355827400 | 46900 | 46850 | 46900 | 46850 | 850 |
| 615 | 20231215 | 100700 | 4315990600 | 46850 | 46900 | 46900 | 46850 | 1576 |
| 616 | 20231215 | 100600 | 4242124700 | 46900 | 46900 | 47000 | 46900 | 800 |
| 617 | 20231215 | 100500 | 4204582950 | 46900 | 46900 | 46950 | 46900 | 1053 |
| 618 | 20231215 | 100400 | 4155173150 | 46900 | 46800 | 47000 | 46800 | 555 |
| 619 | 20231215 | 100300 | 4129133950 | 46800 | 46800 | 46900 | 46800 | 1374 |
| 620 | 20231215 | 100200 | 4064772200 | 46800 | 46850 | 46950 | 46750 | 4973 |
| 621 | 20231215 | 100100 | 3831971150 | 46850 | 46950 | 46950 | 46850 | 962 |
| 622 | 20231215 | 100000 | 3786856350 | 46900 | 46850 | 46900 | 46800 | 990 |
| 623 | 20231215 | 095900 | 3740472950 | 46850 | 47200 | 47200 | 46800 | 8557 |
| 624 | 20231215 | 095800 | 3338029900 | 47250 | 47250 | 47250 | 47200 | 344 |
| 625 | 20231215 | 095700 | 3321781950 | 47300 | 47250 | 47300 | 47250 | 213 |
| 626 | 20231215 | 095600 | 3311717550 | 47250 | 47400 | 47400 | 47250 | 3400 |
| 627 | 20231215 | 095500 | 3150787900 | 47400 | 47350 | 47450 | 47350 | 156 |
| 628 | 20231215 | 095400 | 3143397000 | 47400 | 47350 | 47450 | 47350 | 191 |
| 629 | 20231215 | 095300 | 3134342150 | 47400 | 47400 | 47400 | 47350 | 414 |
| 630 | 20231215 | 095200 | 3114733700 | 47500 | 47400 | 47500 | 47350 | 475 |
| 631 | 20231215 | 095100 | 3092228450 | 47350 | 47350 | 47400 | 47300 | 388 |
| 632 | 20231215 | 095000 | 3073860900 | 47400 | 47400 | 47400 | 47400 | 536 |
| 633 | 20231215 | 094900 | 3048454500 | 47400 | 47500 | 47500 | 47400 | 262 |
| 634 | 20231215 | 094800 | 3036031700 | 47500 | 47450 | 47600 | 47350 | 1127 |
| 635 | 20231215 | 094700 | 2982523900 | 47450 | 47500 | 47500 | 47450 | 596 |
| 636 | 20231215 | 094600 | 2954226350 | 47500 | 47650 | 47700 | 47500 | 1798 |
| 637 | 20231215 | 094500 | 2868688750 | 47650 | 47500 | 47700 | 47500 | 824 |
| 638 | 20231215 | 094400 | 2829450800 | 47500 | 47450 | 47500 | 47450 | 355 |
| 639 | 20231215 | 094300 | 2812599450 | 47450 | 47400 | 47450 | 47400 | 687 |
| 640 | 20231215 | 094200 | 2780018650 | 47450 | 47350 | 47450 | 47350 | 386 |
| 641 | 20231215 | 094100 | 2761724300 | 47350 | 47300 | 47400 | 47300 | 1130 |
| 642 | 20231215 | 094000 | 2708220250 | 47300 | 47350 | 47350 | 47250 | 254 |
| 643 | 20231215 | 093900 | 2696200800 | 47300 | 47200 | 47300 | 47150 | 3971 |
| 644 | 20231215 | 093800 | 2508710650 | 47200 | 47200 | 47400 | 47200 | 1163 |
| 645 | 20231215 | 093700 | 2453763000 | 47250 | 47450 | 47450 | 47200 | 4321 |
| 646 | 20231215 | 093600 | 2249279700 | 47450 | 47450 | 47500 | 47450 | 851 |
| 647 | 20231215 | 093500 | 2208867450 | 47450 | 47400 | 47450 | 47400 | 1148 |
| 648 | 20231215 | 093400 | 2154397850 | 47450 | 47650 | 47650 | 47450 | 4232 |
| 649 | 20231215 | 093300 | 1953247300 | 47650 | 47750 | 47750 | 47600 | 2891 |
| 650 | 20231215 | 093200 | 1815320350 | 47750 | 47800 | 47850 | 47750 | 378 |
| 651 | 20231215 | 093100 | 1797251850 | 47900 | 47850 | 47900 | 47800 | 529 |
| 652 | 20231215 | 093000 | 1771944350 | 47850 | 47800 | 47900 | 47800 | 485 |
| 653 | 20231215 | 092900 | 1748754550 | 47800 | 47800 | 47850 | 47800 | 698 |
| 654 | 20231215 | 092800 | 1715378100 | 47800 | 48000 | 48000 | 47800 | 3644 |
| 655 | 20231215 | 092700 | 1540819650 | 47950 | 48000 | 48000 | 47950 | 968 |
| 656 | 20231215 | 092600 | 1494356700 | 48000 | 48000 | 48050 | 48000 | 794 |
| 657 | 20231215 | 092500 | 1456244000 | 48000 | 48050 | 48150 | 48000 | 2302 |
| 658 | 20231215 | 092400 | 1345730600 | 48050 | 48050 | 48050 | 47950 | 1507 |
| 659 | 20231215 | 092300 | 1273412200 | 48050 | 48100 | 48100 | 48000 | 3007 |
| 660 | 20231215 | 092200 | 1128856250 | 48100 | 48250 | 48300 | 48100 | 3510 |
| 661 | 20231215 | 092100 | 959695900 | 48250 | 48250 | 48300 | 48250 | 374 |
| 662 | 20231215 | 092000 | 941637700 | 48250 | 48250 | 48250 | 48250 | 144 |
| 663 | 20231215 | 091900 | 934689700 | 48250 | 48250 | 48300 | 48200 | 281 |
| 664 | 20231215 | 091800 | 921131750 | 48250 | 48350 | 48350 | 48250 | 1534 |
| 665 | 20231215 | 091700 | 847022450 | 48350 | 48400 | 48400 | 48350 | 1049 |
| 666 | 20231215 | 091600 | 796253700 | 48400 | 48450 | 48500 | 48400 | 2573 |
| 667 | 20231215 | 091500 | 671607150 | 48450 | 48500 | 48500 | 48400 | 5811 |
| 668 | 20231215 | 091400 | 390017800 | 48550 | 48600 | 48600 | 48550 | 1200 |
| 669 | 20231215 | 091300 | 331749150 | 48600 | 48650 | 48650 | 48600 | 451 |
| 670 | 20231215 | 091200 | 309828350 | 48650 | 48650 | 48650 | 48600 | 235 |
| 671 | 20231215 | 091100 | 298399650 | 48750 | 48750 | 48750 | 48600 | 282 |
| 672 | 20231215 | 091000 | 284670050 | 48750 | 48600 | 48750 | 48600 | 780 |
| 673 | 20231215 | 090900 | 246738500 | 48550 | 48600 | 48600 | 48550 | 227 |
| 674 | 20231215 | 090800 | 235707900 | 48550 | 48500 | 48600 | 48500 | 386 |
| 675 | 20231215 | 090700 | 216967800 | 48550 | 48600 | 48600 | 48550 | 1064 |
| 676 | 20231215 | 090600 | 165282650 | 48650 | 48750 | 48750 | 48600 | 1631 |
| 677 | 20231215 | 090500 | 85834500 | 48750 | 48750 | 48750 | 48750 | 290 |
| 678 | 20231215 | 090400 | 71697000 | 48750 | 48700 | 48750 | 48700 | 201 |
| 679 | 20231215 | 090300 | 61900700 | 48700 | 48750 | 48800 | 48700 | 312 |
| 680 | 20231215 | 090200 | 46691150 | 48700 | 48700 | 48700 | 48700 | 191 |
| 681 | 20231215 | 090100 | 37389450 | 48750 | 48750 | 48850 | 48700 | 315 |
| 682 | 20231215 | 090000 | 22024200 | 48800 | 48950 | 49000 | 48800 | 450 |