37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 202300 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 117036 |
| 3 | 20231215 | 202200 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 4 | 20231215 | 202100 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 5 | 20231215 | 202000 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 6 | 20231215 | 201900 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 7 | 20231215 | 201800 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 8 | 20231215 | 201700 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 9 | 20231215 | 201600 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 10 | 20231215 | 201500 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 11 | 20231215 | 201400 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 12 | 20231215 | 201300 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 13 | 20231215 | 201200 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 14 | 20231215 | 201100 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 15 | 20231215 | 201000 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 16 | 20231215 | 200900 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 17 | 20231215 | 200800 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 18 | 20231215 | 200700 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 19 | 20231215 | 200600 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 20 | 20231215 | 200500 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 21 | 20231215 | 200400 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 22 | 20231215 | 200300 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 23 | 20231215 | 200200 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 24 | 20231215 | 200100 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 25 | 20231215 | 200000 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 26 | 20231215 | 195900 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 27 | 20231215 | 195800 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 28 | 20231215 | 195700 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 29 | 20231215 | 195600 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 30 | 20231215 | 195500 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 31 | 20231215 | 195400 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 32 | 20231215 | 195300 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 117036 |
| 33 | 20231215 | 195200 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 34 | 20231215 | 195100 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 35 | 20231215 | 195000 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 36 | 20231215 | 194900 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 37 | 20231215 | 194800 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 38 | 20231215 | 194700 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 39 | 20231215 | 194600 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 40 | 20231215 | 194500 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 41 | 20231215 | 194400 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 42 | 20231215 | 194300 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 43 | 20231215 | 194200 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 44 | 20231215 | 194100 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 45 | 20231215 | 194000 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 46 | 20231215 | 193900 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 47 | 20231215 | 193800 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 48 | 20231215 | 193700 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 49 | 20231215 | 193600 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 50 | 20231215 | 193500 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 51 | 20231215 | 193400 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 52 | 20231215 | 193300 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 53 | 20231215 | 193200 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 54 | 20231215 | 193100 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 55 | 20231215 | 193000 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 56 | 20231215 | 192900 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 57 | 20231215 | 192800 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 58 | 20231215 | 192700 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 59 | 20231215 | 192600 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 60 | 20231215 | 192500 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 61 | 20231215 | 192400 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 62 | 20231215 | 192300 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 117036 |
| 63 | 20231215 | 192200 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 64 | 20231215 | 192100 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 65 | 20231215 | 192000 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 66 | 20231215 | 191900 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 67 | 20231215 | 191800 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 68 | 20231215 | 191700 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 69 | 20231215 | 191600 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 70 | 20231215 | 191500 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 71 | 20231215 | 191400 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 72 | 20231215 | 191300 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 73 | 20231215 | 191200 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 74 | 20231215 | 191100 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 75 | 20231215 | 191000 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 76 | 20231215 | 190900 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 77 | 20231215 | 190800 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 78 | 20231215 | 190700 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 79 | 20231215 | 190600 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 80 | 20231215 | 190500 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 81 | 20231215 | 190400 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 82 | 20231215 | 190300 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 83 | 20231215 | 190200 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 84 | 20231215 | 190100 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 85 | 20231215 | 190000 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 86 | 20231215 | 185900 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 87 | 20231215 | 185800 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 88 | 20231215 | 185700 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 89 | 20231215 | 185600 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 90 | 20231215 | 185500 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 91 | 20231215 | 185400 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 92 | 20231215 | 185300 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 117036 |
| 93 | 20231215 | 185200 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 94 | 20231215 | 185100 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 95 | 20231215 | 185000 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 96 | 20231215 | 184900 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 97 | 20231215 | 184800 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 98 | 20231215 | 184700 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 99 | 20231215 | 184600 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 100 | 20231215 | 184500 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 101 | 20231215 | 184400 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 102 | 20231215 | 184300 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 103 | 20231215 | 184200 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 104 | 20231215 | 184100 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 105 | 20231215 | 184000 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 106 | 20231215 | 183900 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 107 | 20231215 | 183800 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 108 | 20231215 | 183700 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 109 | 20231215 | 183600 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 110 | 20231215 | 183500 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 111 | 20231215 | 183400 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 112 | 20231215 | 183300 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 113 | 20231215 | 183200 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 114 | 20231215 | 183100 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 115 | 20231215 | 183000 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 116 | 20231215 | 182900 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 117 | 20231215 | 182800 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 118 | 20231215 | 182700 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 119 | 20231215 | 182600 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 120 | 20231215 | 182500 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 121 | 20231215 | 182400 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 122 | 20231215 | 182300 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 117036 |
| 123 | 20231215 | 182200 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 124 | 20231215 | 182100 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 125 | 20231215 | 182000 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 126 | 20231215 | 181900 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 127 | 20231215 | 181800 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 128 | 20231215 | 181700 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 129 | 20231215 | 181600 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 130 | 20231215 | 181500 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 131 | 20231215 | 181400 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 132 | 20231215 | 181300 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 133 | 20231215 | 181200 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 134 | 20231215 | 181100 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 135 | 20231215 | 181000 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 136 | 20231215 | 180900 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 137 | 20231215 | 180800 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 138 | 20231215 | 180700 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 139 | 20231215 | 180600 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 140 | 20231215 | 180500 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 141 | 20231215 | 180400 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 142 | 20231215 | 180300 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 143 | 20231215 | 180200 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 144 | 20231215 | 180100 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 145 | 20231215 | 180000 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 146 | 20231215 | 175900 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 147 | 20231215 | 175800 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 148 | 20231215 | 175700 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 149 | 20231215 | 175600 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 150 | 20231215 | 175500 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 151 | 20231215 | 175400 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 152 | 20231215 | 175300 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 117036 |
| 153 | 20231215 | 175200 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 154 | 20231215 | 175100 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 155 | 20231215 | 175000 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 156 | 20231215 | 174900 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 157 | 20231215 | 174800 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 158 | 20231215 | 174700 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 159 | 20231215 | 174600 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 160 | 20231215 | 174500 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 161 | 20231215 | 174400 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 162 | 20231215 | 174300 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 163 | 20231215 | 174200 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 164 | 20231215 | 174100 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 165 | 20231215 | 174000 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 166 | 20231215 | 173900 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 167 | 20231215 | 173800 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 168 | 20231215 | 173700 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 169 | 20231215 | 173600 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 170 | 20231215 | 173500 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 171 | 20231215 | 173400 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 172 | 20231215 | 173300 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 173 | 20231215 | 173200 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 174 | 20231215 | 173100 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 175 | 20231215 | 173000 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 176 | 20231215 | 172900 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 177 | 20231215 | 172800 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 178 | 20231215 | 172700 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 179 | 20231215 | 172600 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 180 | 20231215 | 172500 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 181 | 20231215 | 172400 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 182 | 20231215 | 172300 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 117036 |
| 183 | 20231215 | 172200 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 184 | 20231215 | 172100 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 185 | 20231215 | 172000 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 186 | 20231215 | 171900 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 187 | 20231215 | 171800 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 188 | 20231215 | 171700 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 189 | 20231215 | 171600 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 190 | 20231215 | 171500 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 191 | 20231215 | 171400 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 192 | 20231215 | 171300 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 193 | 20231215 | 171200 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 194 | 20231215 | 171100 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 195 | 20231215 | 171000 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 196 | 20231215 | 170900 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 197 | 20231215 | 170800 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 198 | 20231215 | 170700 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 199 | 20231215 | 170600 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 200 | 20231215 | 170500 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 201 | 20231215 | 170400 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 202 | 20231215 | 170300 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 203 | 20231215 | 170200 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 204 | 20231215 | 170100 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 205 | 20231215 | 170000 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 206 | 20231215 | 165900 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 207 | 20231215 | 165800 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 208 | 20231215 | 165700 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 209 | 20231215 | 165600 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 210 | 20231215 | 165500 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 211 | 20231215 | 165400 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 212 | 20231215 | 165300 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 117036 |
| 213 | 20231215 | 165200 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 214 | 20231215 | 165100 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 215 | 20231215 | 165000 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 216 | 20231215 | 164900 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 217 | 20231215 | 164800 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 218 | 20231215 | 164700 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 219 | 20231215 | 164600 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 220 | 20231215 | 164500 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 221 | 20231215 | 164400 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 222 | 20231215 | 164300 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 223 | 20231215 | 164200 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 224 | 20231215 | 164100 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 225 | 20231215 | 164000 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 226 | 20231215 | 163900 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 227 | 20231215 | 163800 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 228 | 20231215 | 163700 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 229 | 20231215 | 163600 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 230 | 20231215 | 163500 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 231 | 20231215 | 163400 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 232 | 20231215 | 163300 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 233 | 20231215 | 163200 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 234 | 20231215 | 163100 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 235 | 20231215 | 163000 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 236 | 20231215 | 162900 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 237 | 20231215 | 162800 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 238 | 20231215 | 162700 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 239 | 20231215 | 162600 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 240 | 20231215 | 162500 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 241 | 20231215 | 162400 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 242 | 20231215 | 162300 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 117036 |
| 243 | 20231215 | 162200 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 244 | 20231215 | 162100 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 245 | 20231215 | 162000 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 246 | 20231215 | 161900 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 247 | 20231215 | 161800 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 248 | 20231215 | 161700 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 249 | 20231215 | 161600 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 250 | 20231215 | 161500 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 251 | 20231215 | 161400 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 252 | 20231215 | 161300 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 253 | 20231215 | 161200 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 254 | 20231215 | 161100 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 255 | 20231215 | 161000 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 256 | 20231215 | 160900 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 257 | 20231215 | 160800 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 258 | 20231215 | 160700 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 259 | 20231215 | 160600 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 260 | 20231215 | 160500 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 261 | 20231215 | 160400 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 262 | 20231215 | 160300 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 263 | 20231215 | 160200 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 264 | 20231215 | 160100 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 265 | 20231215 | 160000 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 266 | 20231215 | 155900 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 267 | 20231215 | 155800 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 268 | 20231215 | 155700 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 269 | 20231215 | 155600 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 270 | 20231215 | 155500 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 271 | 20231215 | 155400 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 272 | 20231215 | 155300 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 117036 |
| 273 | 20231215 | 155200 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 274 | 20231215 | 155100 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 275 | 20231215 | 155000 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 276 | 20231215 | 154900 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 277 | 20231215 | 154800 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 278 | 20231215 | 154700 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 279 | 20231215 | 154600 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 280 | 20231215 | 154500 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 281 | 20231215 | 154400 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 282 | 20231215 | 154300 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 283 | 20231215 | 154200 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 284 | 20231215 | 154100 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 285 | 20231215 | 154000 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 286 | 20231215 | 153900 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 287 | 20231215 | 153800 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 288 | 20231215 | 153700 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 289 | 20231215 | 153600 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 290 | 20231215 | 153500 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 291 | 20231215 | 153400 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 292 | 20231215 | 153300 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 293 | 20231215 | 153200 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 294 | 20231215 | 153100 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 295 | 20231215 | 153000 | 27589178650 | 44500 | 44500 | 44500 | 44500 | 117036 |
| 296 | 20231215 | 152900 | 22381076650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 297 | 20231215 | 152800 | 22381076650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 298 | 20231215 | 152700 | 22381076650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 299 | 20231215 | 152600 | 22381076650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 300 | 20231215 | 152500 | 22381076650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 301 | 20231215 | 152400 | 22381076650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 302 | 20231215 | 152300 | 22381076650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 303 | 20231215 | 152200 | 22381076650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 304 | 20231215 | 152100 | 22381076650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 305 | 20231215 | 152000 | 22381076650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 306 | 20231215 | 151900 | 22381076650 | 44500 | 44500 | 44500 | 44450 | 830 |
| 307 | 20231215 | 151800 | 22344157100 | 44500 | 44500 | 44550 | 44400 | 3954 |
| 308 | 20231215 | 151700 | 22168251900 | 44500 | 44450 | 44500 | 44450 | 1472 |
| 309 | 20231215 | 151600 | 22102787350 | 44450 | 44450 | 44500 | 44450 | 975 |
| 310 | 20231215 | 151500 | 22059426450 | 44450 | 44450 | 44500 | 44350 | 2192 |
| 311 | 20231215 | 151400 | 21961995200 | 44450 | 44400 | 44500 | 44400 | 1340 |
| 312 | 20231215 | 151300 | 21902421650 | 44450 | 44450 | 44450 | 44350 | 3317 |
| 313 | 20231215 | 151200 | 21755024350 | 44450 | 44350 | 44450 | 44350 | 1377 |
| 314 | 20231215 | 151100 | 21693912500 | 44350 | 44350 | 44400 | 44350 | 909 |
| 315 | 20231215 | 151000 | 21653586850 | 44400 | 44400 | 44450 | 44350 | 1802 |
| 316 | 20231215 | 150900 | 21573624900 | 44400 | 44350 | 44450 | 44350 | 962 |
| 317 | 20231215 | 150800 | 21530906750 | 44350 | 44350 | 44450 | 44350 | 1997 |
| 318 | 20231215 | 150700 | 21442269050 | 44400 | 44400 | 44400 | 44350 | 1015 |
| 319 | 20231215 | 150600 | 21397235350 | 44350 | 44300 | 44400 | 44300 | 831 |
| 320 | 20231215 | 150500 | 21360383950 | 44300 | 44350 | 44400 | 44300 | 1090 |
| 321 | 20231215 | 150400 | 21312027500 | 44350 | 44350 | 44400 | 44250 | 1153 |
| 322 | 20231215 | 150300 | 21260928850 | 44400 | 44350 | 44400 | 44300 | 784 |
| 323 | 20231215 | 150200 | 21226154750 | 44350 | 44300 | 44450 | 44300 | 1244 |
| 324 | 20231215 | 150100 | 21170974950 | 44300 | 44350 | 44400 | 44300 | 1256 |
| 325 | 20231215 | 150000 | 21115254850 | 44350 | 44300 | 44400 | 44300 | 925 |
| 326 | 20231215 | 145900 | 21074250750 | 44300 | 44350 | 44450 | 44250 | 1143 |
| 327 | 20231215 | 145800 | 21023580900 | 44350 | 44450 | 44500 | 44250 | 1786 |
| 328 | 20231215 | 145700 | 20944351800 | 44400 | 44300 | 44450 | 44300 | 1046 |
| 329 | 20231215 | 145600 | 20897917550 | 44350 | 44350 | 44450 | 44250 | 1250 |
| 330 | 20231215 | 145500 | 20842502600 | 44350 | 44350 | 44400 | 44300 | 1220 |
| 331 | 20231215 | 145400 | 20788390300 | 44350 | 44350 | 44400 | 44300 | 921 |
| 332 | 20231215 | 145300 | 20747554250 | 44350 | 44500 | 44500 | 44300 | 1066 |
| 333 | 20231215 | 145200 | 20700256600 | 44500 | 44450 | 44500 | 44300 | 1171 |
| 334 | 20231215 | 145100 | 20648288600 | 44450 | 44350 | 44500 | 44300 | 1204 |
| 335 | 20231215 | 145000 | 20594799400 | 44350 | 44450 | 44550 | 44300 | 1063 |
| 336 | 20231215 | 144900 | 20547628350 | 44450 | 44400 | 44500 | 44350 | 1318 |
| 337 | 20231215 | 144800 | 20489025350 | 44350 | 44400 | 44450 | 44300 | 1213 |
| 338 | 20231215 | 144700 | 20435188100 | 44400 | 44350 | 44450 | 44300 | 931 |
| 339 | 20231215 | 144600 | 20393876350 | 44400 | 44350 | 44450 | 44350 | 1020 |
| 340 | 20231215 | 144500 | 20348598100 | 44350 | 44400 | 44450 | 44350 | 1732 |
| 341 | 20231215 | 144400 | 20271676500 | 44400 | 44400 | 44450 | 44400 | 837 |
| 342 | 20231215 | 144300 | 20234503700 | 44400 | 44450 | 44500 | 44400 | 1047 |
| 343 | 20231215 | 144200 | 20187972250 | 44450 | 44350 | 44500 | 44350 | 1020 |
| 344 | 20231215 | 144100 | 20142636350 | 44350 | 44400 | 44500 | 44350 | 900 |
| 345 | 20231215 | 144000 | 20102666750 | 44400 | 44400 | 44500 | 44350 | 1302 |
| 346 | 20231215 | 143900 | 20044857250 | 44350 | 44400 | 44500 | 44350 | 952 |
| 347 | 20231215 | 143800 | 20002583850 | 44450 | 44450 | 44500 | 44350 | 923 |
| 348 | 20231215 | 143700 | 19961565550 | 44450 | 44400 | 44550 | 44350 | 1145 |
| 349 | 20231215 | 143600 | 19910669750 | 44500 | 44500 | 44550 | 44350 | 1235 |
| 350 | 20231215 | 143500 | 19855773300 | 44500 | 44400 | 44550 | 44400 | 973 |
| 351 | 20231215 | 143400 | 19812499000 | 44400 | 44450 | 44550 | 44350 | 1771 |
| 352 | 20231215 | 143300 | 19733766500 | 44450 | 44400 | 44500 | 44350 | 1006 |
| 353 | 20231215 | 143200 | 19689085800 | 44350 | 44450 | 44500 | 44300 | 1192 |
| 354 | 20231215 | 143100 | 19636154900 | 44400 | 44450 | 44500 | 44350 | 1575 |
| 355 | 20231215 | 143000 | 19566193050 | 44450 | 44500 | 44500 | 44450 | 1094 |
| 356 | 20231215 | 142900 | 19517552200 | 44450 | 44300 | 44500 | 44300 | 1062 |
| 357 | 20231215 | 142800 | 19470350100 | 44300 | 44400 | 44500 | 44300 | 1147 |
| 358 | 20231215 | 142700 | 19419435450 | 44400 | 44400 | 44450 | 44300 | 1017 |
| 359 | 20231215 | 142600 | 19374292550 | 44400 | 44400 | 44500 | 44350 | 860 |
| 360 | 20231215 | 142500 | 19336090200 | 44400 | 44400 | 44500 | 44350 | 1005 |
| 361 | 20231215 | 142400 | 19291467300 | 44450 | 44450 | 44500 | 44350 | 1194 |
| 362 | 20231215 | 142300 | 19238403500 | 44450 | 44400 | 44500 | 44400 | 933 |
| 363 | 20231215 | 142200 | 19196946550 | 44400 | 44400 | 44500 | 44350 | 1112 |
| 364 | 20231215 | 142100 | 19147574850 | 44400 | 44400 | 44500 | 44350 | 1252 |
| 365 | 20231215 | 142000 | 19091984750 | 44450 | 44500 | 44500 | 44400 | 1035 |
| 366 | 20231215 | 141900 | 19045970650 | 44500 | 44400 | 44500 | 44350 | 763 |
| 367 | 20231215 | 141800 | 19012063900 | 44400 | 44450 | 44450 | 44350 | 2148 |
| 368 | 20231215 | 141700 | 18916699700 | 44500 | 44450 | 44500 | 44350 | 973 |
| 369 | 20231215 | 141600 | 18873466500 | 44450 | 44450 | 44500 | 44400 | 882 |
| 370 | 20231215 | 141500 | 18834247650 | 44450 | 44450 | 44500 | 44450 | 1394 |
| 371 | 20231215 | 141400 | 18772260650 | 44450 | 44400 | 44500 | 44400 | 899 |
| 372 | 20231215 | 141300 | 18732319450 | 44400 | 44400 | 44500 | 44350 | 1079 |
| 373 | 20231215 | 141200 | 18684401700 | 44400 | 44450 | 44500 | 44350 | 1218 |
| 374 | 20231215 | 141100 | 18630262600 | 44450 | 44450 | 44500 | 44350 | 1104 |
| 375 | 20231215 | 141000 | 18581195250 | 44450 | 44400 | 44500 | 44300 | 965 |
| 376 | 20231215 | 140900 | 18538307850 | 44400 | 44450 | 44500 | 44300 | 1417 |
| 377 | 20231215 | 140800 | 18475384600 | 44450 | 44450 | 44500 | 44450 | 1177 |
| 378 | 20231215 | 140700 | 18423054450 | 44450 | 44400 | 44500 | 44400 | 1098 |
| 379 | 20231215 | 140600 | 18374252900 | 44400 | 44300 | 44450 | 44250 | 978 |
| 380 | 20231215 | 140500 | 18330850100 | 44300 | 44450 | 44500 | 44300 | 892 |
| 381 | 20231215 | 140400 | 18291266450 | 44400 | 44350 | 44450 | 44300 | 1119 |
| 382 | 20231215 | 140300 | 18241594750 | 44300 | 44300 | 44450 | 44300 | 889 |
| 383 | 20231215 | 140200 | 18202160150 | 44300 | 44400 | 44450 | 44300 | 811 |
| 384 | 20231215 | 140100 | 18166182600 | 44400 | 44300 | 44450 | 44250 | 1149 |
| 385 | 20231215 | 140000 | 18115234450 | 44300 | 44400 | 44450 | 44300 | 912 |
| 386 | 20231215 | 135900 | 18074751900 | 44400 | 44450 | 44500 | 44400 | 704 |
| 387 | 20231215 | 135800 | 18043457700 | 44450 | 44350 | 44500 | 44300 | 922 |
| 388 | 20231215 | 135700 | 18002487400 | 44400 | 44450 | 44500 | 44300 | 991 |
| 389 | 20231215 | 135600 | 17958492900 | 44450 | 44400 | 44500 | 44400 | 919 |
| 390 | 20231215 | 135500 | 17917642600 | 44400 | 44300 | 44450 | 44300 | 1090 |
| 391 | 20231215 | 135400 | 17869249600 | 44300 | 44400 | 44450 | 44300 | 980 |
| 392 | 20231215 | 135300 | 17825762700 | 44400 | 44350 | 44450 | 44300 | 934 |
| 393 | 20231215 | 135200 | 17784313800 | 44300 | 44400 | 44400 | 44300 | 835 |
| 394 | 20231215 | 135100 | 17747277900 | 44350 | 44350 | 44400 | 44350 | 710 |
| 395 | 20231215 | 135000 | 17715781700 | 44350 | 44300 | 44450 | 44300 | 1240 |
| 396 | 20231215 | 134900 | 17660739700 | 44300 | 44400 | 44500 | 44300 | 683 |
| 397 | 20231215 | 134800 | 17630396350 | 44300 | 44350 | 44450 | 44300 | 881 |
| 398 | 20231215 | 134700 | 17591322300 | 44350 | 44450 | 44450 | 44350 | 912 |
| 399 | 20231215 | 134600 | 17550825250 | 44350 | 44400 | 44450 | 44250 | 855 |
| 400 | 20231215 | 134500 | 17512880350 | 44300 | 44350 | 44450 | 44300 | 887 |
| 401 | 20231215 | 134400 | 17473537100 | 44350 | 44400 | 44450 | 44300 | 804 |
| 402 | 20231215 | 134300 | 17437875750 | 44400 | 44350 | 44450 | 44300 | 1253 |
| 403 | 20231215 | 134200 | 17382263900 | 44350 | 44300 | 44400 | 44300 | 598 |
| 404 | 20231215 | 134100 | 17355743200 | 44300 | 44350 | 44400 | 44300 | 1149 |
| 405 | 20231215 | 134000 | 17304787400 | 44350 | 44300 | 44400 | 44300 | 460 |
| 406 | 20231215 | 133900 | 17284399200 | 44300 | 44450 | 44500 | 44300 | 1036 |
| 407 | 20231215 | 133800 | 17238402150 | 44350 | 44350 | 44450 | 44350 | 993 |
| 408 | 20231215 | 133700 | 17194320700 | 44300 | 44450 | 44500 | 44250 | 1083 |
| 409 | 20231215 | 133600 | 17146223750 | 44450 | 44400 | 44500 | 44300 | 1650 |
| 410 | 20231215 | 133500 | 17072909850 | 44300 | 44300 | 44450 | 44250 | 1267 |
| 411 | 20231215 | 133400 | 17016660300 | 44250 | 44400 | 44400 | 44200 | 1043 |
| 412 | 20231215 | 133300 | 16970449550 | 44400 | 44350 | 44400 | 44350 | 641 |
| 413 | 20231215 | 133200 | 16942014800 | 44400 | 44350 | 44450 | 44300 | 954 |
| 414 | 20231215 | 133100 | 16899692200 | 44350 | 44400 | 44450 | 44350 | 783 |
| 415 | 20231215 | 133000 | 16864945250 | 44400 | 44400 | 44450 | 44350 | 900 |
| 416 | 20231215 | 132900 | 16824985150 | 44350 | 44350 | 44450 | 44300 | 1024 |
| 417 | 20231215 | 132800 | 16779554750 | 44400 | 44200 | 44400 | 44200 | 824 |
| 418 | 20231215 | 132700 | 16743045600 | 44300 | 44250 | 44350 | 44150 | 780 |
| 419 | 20231215 | 132600 | 16708535350 | 44300 | 44250 | 44300 | 44200 | 887 |
| 420 | 20231215 | 132500 | 16669294400 | 44250 | 44200 | 44350 | 44200 | 835 |
| 421 | 20231215 | 132400 | 16632335850 | 44250 | 44300 | 44350 | 44200 | 840 |
| 422 | 20231215 | 132300 | 16595163000 | 44350 | 44350 | 44400 | 44300 | 596 |
| 423 | 20231215 | 132200 | 16568747200 | 44350 | 44300 | 44400 | 44200 | 1330 |
| 424 | 20231215 | 132100 | 16509788650 | 44300 | 44300 | 44400 | 44200 | 1104 |
| 425 | 20231215 | 132000 | 16460883900 | 44350 | 44300 | 44350 | 44300 | 892 |
| 426 | 20231215 | 131900 | 16421357350 | 44300 | 44300 | 44350 | 44300 | 1078 |
| 427 | 20231215 | 131800 | 16373580250 | 44300 | 44300 | 44350 | 44300 | 940 |
| 428 | 20231215 | 131700 | 16331933900 | 44300 | 44200 | 44350 | 44150 | 802 |
| 429 | 20231215 | 131600 | 16296421400 | 44200 | 44250 | 44250 | 44150 | 933 |
| 430 | 20231215 | 131500 | 16255198150 | 44200 | 44200 | 44250 | 44150 | 670 |
| 431 | 20231215 | 131400 | 16225589150 | 44150 | 44150 | 44350 | 44150 | 804 |
| 432 | 20231215 | 131300 | 16190010900 | 44250 | 44150 | 44250 | 44150 | 932 |
| 433 | 20231215 | 131200 | 16148843000 | 44150 | 44200 | 44200 | 44100 | 508 |
| 434 | 20231215 | 131100 | 16126414800 | 44150 | 44200 | 44250 | 44150 | 688 |
| 435 | 20231215 | 131000 | 16096023200 | 44200 | 44200 | 44350 | 44150 | 575 |
| 436 | 20231215 | 130900 | 16070610250 | 44150 | 44200 | 44250 | 44150 | 737 |
| 437 | 20231215 | 130800 | 16038032600 | 44200 | 44300 | 44300 | 44200 | 792 |
| 438 | 20231215 | 130700 | 16002998500 | 44300 | 44250 | 44300 | 44200 | 709 |
| 439 | 20231215 | 130600 | 15971610150 | 44250 | 44300 | 44300 | 44200 | 673 |
| 440 | 20231215 | 130500 | 15941820100 | 44300 | 44250 | 44300 | 44200 | 686 |
| 441 | 20231215 | 130400 | 15911471650 | 44250 | 44200 | 44300 | 44150 | 805 |
| 442 | 20231215 | 130300 | 15875885050 | 44250 | 44200 | 44250 | 44150 | 884 |
| 443 | 20231215 | 130200 | 15836813450 | 44200 | 44150 | 44250 | 44150 | 517 |
| 444 | 20231215 | 130100 | 15813959950 | 44250 | 44200 | 44350 | 44150 | 757 |
| 445 | 20231215 | 130000 | 15780486700 | 44200 | 44250 | 44300 | 44200 | 684 |
| 446 | 20231215 | 125900 | 15750216000 | 44250 | 44250 | 44300 | 44150 | 968 |
| 447 | 20231215 | 125800 | 15707392500 | 44250 | 44250 | 44300 | 44150 | 803 |
| 448 | 20231215 | 125700 | 15671870200 | 44250 | 44250 | 44300 | 44200 | 760 |
| 449 | 20231215 | 125600 | 15638250800 | 44250 | 44250 | 44300 | 44200 | 587 |
| 450 | 20231215 | 125500 | 15612273300 | 44200 | 44250 | 44300 | 44150 | 917 |
| 451 | 20231215 | 125400 | 15571710400 | 44250 | 44250 | 44300 | 44150 | 729 |
| 452 | 20231215 | 125300 | 15539461700 | 44200 | 44250 | 44250 | 44150 | 874 |
| 453 | 20231215 | 125200 | 15500789850 | 44250 | 44200 | 44300 | 44150 | 738 |
| 454 | 20231215 | 125100 | 15468142950 | 44200 | 44200 | 44250 | 44150 | 840 |
| 455 | 20231215 | 125000 | 15431022400 | 44200 | 44250 | 44300 | 44150 | 633 |
| 456 | 20231215 | 124900 | 15403026900 | 44250 | 44200 | 44350 | 44150 | 731 |
| 457 | 20231215 | 124800 | 15370696650 | 44200 | 44200 | 44250 | 44150 | 1245 |
| 458 | 20231215 | 124700 | 15315667150 | 44200 | 44250 | 44300 | 44150 | 774 |
| 459 | 20231215 | 124600 | 15281426400 | 44250 | 44250 | 44250 | 44150 | 728 |
| 460 | 20231215 | 124500 | 15249233150 | 44150 | 44250 | 44250 | 44150 | 782 |
| 461 | 20231215 | 124400 | 15214675200 | 44300 | 44250 | 44300 | 44150 | 793 |
| 462 | 20231215 | 124300 | 15179591000 | 44250 | 44250 | 44250 | 44200 | 507 |
| 463 | 20231215 | 124200 | 15157164300 | 44250 | 44250 | 44250 | 44200 | 568 |
| 464 | 20231215 | 124100 | 15132040800 | 44200 | 44150 | 44250 | 44150 | 976 |
| 465 | 20231215 | 124000 | 15088889500 | 44250 | 44150 | 44300 | 44150 | 603 |
| 466 | 20231215 | 123900 | 15062206100 | 44150 | 44250 | 44250 | 44150 | 908 |
| 467 | 20231215 | 123800 | 15022043250 | 44250 | 44250 | 44250 | 44200 | 876 |
| 468 | 20231215 | 123700 | 14983285450 | 44250 | 44200 | 44250 | 44150 | 353 |
| 469 | 20231215 | 123600 | 14967676100 | 44200 | 44250 | 44300 | 44200 | 1709 |
| 470 | 20231215 | 123500 | 14892015750 | 44250 | 44300 | 44300 | 44200 | 1092 |
| 471 | 20231215 | 123400 | 14843654900 | 44300 | 44300 | 44350 | 44300 | 679 |
| 472 | 20231215 | 123300 | 14813574350 | 44300 | 44300 | 44350 | 44300 | 540 |
| 473 | 20231215 | 123200 | 14789652250 | 44300 | 44300 | 44350 | 44300 | 829 |
| 474 | 20231215 | 123100 | 14752927050 | 44300 | 44100 | 44300 | 44100 | 1635 |
| 475 | 20231215 | 123000 | 14680549450 | 44100 | 44250 | 44300 | 44100 | 972 |
| 476 | 20231215 | 122900 | 14637561250 | 44250 | 44200 | 44350 | 44100 | 1445 |
| 477 | 20231215 | 122800 | 14573604400 | 44200 | 44000 | 44300 | 43950 | 1323 |
| 478 | 20231215 | 122700 | 14515128300 | 44250 | 44050 | 44250 | 43950 | 2771 |
| 479 | 20231215 | 122600 | 14392858250 | 44100 | 43950 | 44200 | 43950 | 1710 |
| 480 | 20231215 | 122500 | 14317534250 | 43950 | 44000 | 44050 | 43900 | 1314 |
| 481 | 20231215 | 122400 | 14259777900 | 44000 | 44000 | 44050 | 43850 | 1029 |
| 482 | 20231215 | 122300 | 14214578150 | 43850 | 43750 | 44100 | 43750 | 3417 |
| 483 | 20231215 | 122200 | 14064387700 | 43950 | 44100 | 44100 | 43000 | 15033 |
| 484 | 20231215 | 122100 | 13406091450 | 44100 | 44050 | 44150 | 44050 | 1566 |
| 485 | 20231215 | 122000 | 13337054750 | 44050 | 44050 | 44100 | 44050 | 862 |
| 486 | 20231215 | 121900 | 13299082200 | 44050 | 44050 | 44150 | 44050 | 1039 |
| 487 | 20231215 | 121800 | 13253285450 | 44050 | 44100 | 44100 | 44050 | 1067 |
| 488 | 20231215 | 121700 | 13206271500 | 44100 | 44150 | 44150 | 44050 | 1240 |
| 489 | 20231215 | 121600 | 13151599800 | 44050 | 44100 | 44150 | 44050 | 1022 |
| 490 | 20231215 | 121500 | 13106560100 | 44100 | 44100 | 44150 | 44050 | 1118 |
| 491 | 20231215 | 121400 | 13057271800 | 44100 | 44100 | 44150 | 44100 | 920 |
| 492 | 20231215 | 121300 | 13016699350 | 44100 | 44100 | 44150 | 44100 | 1207 |
| 493 | 20231215 | 121200 | 12963454300 | 44150 | 44100 | 44150 | 44100 | 900 |
| 494 | 20231215 | 121100 | 12923761350 | 44100 | 44150 | 44150 | 44100 | 1238 |
| 495 | 20231215 | 121000 | 12869137300 | 44150 | 44150 | 44150 | 44100 | 1164 |
| 496 | 20231215 | 120900 | 12817795750 | 44150 | 44100 | 44200 | 44100 | 718 |
| 497 | 20231215 | 120800 | 12786114500 | 44100 | 44150 | 44200 | 44100 | 1297 |
| 498 | 20231215 | 120700 | 12728847150 | 44150 | 44150 | 44200 | 44100 | 1658 |
| 499 | 20231215 | 120600 | 12655607650 | 44100 | 44100 | 44200 | 44100 | 1460 |
| 500 | 20231215 | 120500 | 12591178400 | 44100 | 44150 | 44200 | 44100 | 5899 |
| 501 | 20231215 | 120400 | 12330813300 | 44150 | 44150 | 44250 | 44150 | 1497 |
| 502 | 20231215 | 120300 | 12264695250 | 44150 | 44150 | 44250 | 44150 | 941 |
| 503 | 20231215 | 120200 | 12223127450 | 44150 | 44200 | 44250 | 44150 | 2115 |
| 504 | 20231215 | 120100 | 12129667200 | 44200 | 44200 | 44250 | 44150 | 641 |
| 505 | 20231215 | 120000 | 12101333400 | 44200 | 44200 | 44300 | 44150 | 2689 |
| 506 | 20231215 | 115900 | 11982443600 | 44200 | 44250 | 44250 | 44150 | 1484 |
| 507 | 20231215 | 115800 | 11916801250 | 44250 | 44200 | 44300 | 44150 | 1102 |
| 508 | 20231215 | 115700 | 11868068100 | 44200 | 44250 | 44250 | 44150 | 2876 |
| 509 | 20231215 | 115600 | 11740908950 | 44250 | 44200 | 44350 | 44200 | 1111 |
| 510 | 20231215 | 115500 | 11691727800 | 44250 | 44250 | 44350 | 44200 | 1428 |
| 511 | 20231215 | 115400 | 11628548950 | 44250 | 44300 | 44350 | 44200 | 1543 |
| 512 | 20231215 | 115300 | 11560265250 | 44300 | 44350 | 44400 | 44300 | 1134 |
| 513 | 20231215 | 115200 | 11510005850 | 44300 | 44400 | 44500 | 44300 | 3232 |
| 514 | 20231215 | 115100 | 11366648950 | 44400 | 44400 | 44550 | 44400 | 1153 |
| 515 | 20231215 | 115000 | 11315394200 | 44400 | 44450 | 44550 | 44400 | 809 |
| 516 | 20231215 | 114900 | 11279420650 | 44450 | 44450 | 44600 | 44450 | 465 |
| 517 | 20231215 | 114800 | 11258720450 | 44450 | 44500 | 44550 | 44450 | 1049 |
| 518 | 20231215 | 114700 | 11212045850 | 44500 | 44450 | 44550 | 44450 | 637 |
| 519 | 20231215 | 114600 | 11183713150 | 44550 | 44450 | 44600 | 44450 | 1459 |
| 520 | 20231215 | 114500 | 11118781400 | 44450 | 44450 | 44500 | 44400 | 868 |
| 521 | 20231215 | 114400 | 11080227900 | 44400 | 44450 | 44500 | 44400 | 765 |
| 522 | 20231215 | 114300 | 11046238800 | 44450 | 44400 | 44450 | 44350 | 1373 |
| 523 | 20231215 | 114200 | 10985282900 | 44400 | 44450 | 44450 | 44350 | 900 |
| 524 | 20231215 | 114100 | 10945312600 | 44500 | 44400 | 44550 | 44350 | 1217 |
| 525 | 20231215 | 114000 | 10891185200 | 44350 | 44350 | 44550 | 44350 | 1193 |
| 526 | 20231215 | 113900 | 10838206800 | 44350 | 44400 | 44400 | 44350 | 1090 |
| 527 | 20231215 | 113800 | 10789855700 | 44400 | 44350 | 44500 | 44300 | 1892 |
| 528 | 20231215 | 113700 | 10705858950 | 44350 | 44350 | 44450 | 44300 | 2652 |
| 529 | 20231215 | 113600 | 10588215900 | 44350 | 44400 | 44500 | 44350 | 2985 |
| 530 | 20231215 | 113500 | 10455679800 | 44400 | 44450 | 44500 | 44400 | 905 |
| 531 | 20231215 | 113400 | 10415445550 | 44500 | 44500 | 44700 | 44450 | 984 |
| 532 | 20231215 | 113300 | 10371610750 | 44500 | 44500 | 44750 | 44500 | 1219 |
| 533 | 20231215 | 113200 | 10317279750 | 44500 | 44550 | 44600 | 44500 | 1134 |
| 534 | 20231215 | 113100 | 10266782850 | 44550 | 44500 | 44600 | 44500 | 832 |
| 535 | 20231215 | 113000 | 10229710950 | 44500 | 44500 | 44550 | 44400 | 796 |
| 536 | 20231215 | 112900 | 10194294350 | 44400 | 44450 | 44600 | 44350 | 2631 |
| 537 | 20231215 | 112800 | 10077393400 | 44550 | 44550 | 44750 | 44300 | 5295 |
| 538 | 20231215 | 112700 | 9841744100 | 44550 | 44550 | 44650 | 44550 | 610 |
| 539 | 20231215 | 112600 | 9814543600 | 44550 | 44550 | 44700 | 44500 | 1163 |
| 540 | 20231215 | 112500 | 9762708800 | 44550 | 44700 | 44750 | 44550 | 1588 |
| 541 | 20231215 | 112400 | 9691770400 | 44700 | 44800 | 44800 | 44500 | 12488 |
| 542 | 20231215 | 112300 | 9134701650 | 44800 | 44800 | 44850 | 44750 | 1020 |
| 543 | 20231215 | 112200 | 9089003950 | 44850 | 44850 | 44850 | 44800 | 605 |
| 544 | 20231215 | 112100 | 9061890600 | 44850 | 44850 | 44950 | 44800 | 660 |
| 545 | 20231215 | 112000 | 9032285750 | 44850 | 44900 | 45000 | 44850 | 925 |
| 546 | 20231215 | 111900 | 8990759650 | 44900 | 44900 | 45000 | 44850 | 571 |
| 547 | 20231215 | 111800 | 8965122300 | 44950 | 44900 | 45000 | 44850 | 742 |
| 548 | 20231215 | 111700 | 8931825700 | 44900 | 44850 | 45000 | 44850 | 783 |
| 549 | 20231215 | 111600 | 8896667100 | 44850 | 44900 | 44950 | 44850 | 705 |
| 550 | 20231215 | 111500 | 8865018050 | 44900 | 44900 | 44950 | 44850 | 1672 |
| 551 | 20231215 | 111400 | 8789925450 | 44900 | 44900 | 44950 | 44900 | 557 |
| 552 | 20231215 | 111300 | 8764915200 | 44900 | 44900 | 44950 | 44850 | 830 |
| 553 | 20231215 | 111200 | 8727659600 | 44900 | 44850 | 44950 | 44850 | 1051 |
| 554 | 20231215 | 111100 | 8680484500 | 44850 | 44900 | 44900 | 44850 | 1023 |
| 555 | 20231215 | 111000 | 8634588950 | 44850 | 44800 | 44900 | 44800 | 713 |
| 556 | 20231215 | 110900 | 8602612400 | 44800 | 44900 | 44950 | 44800 | 763 |
| 557 | 20231215 | 110800 | 8568367400 | 44900 | 44800 | 44950 | 44800 | 752 |
| 558 | 20231215 | 110700 | 8534632200 | 44850 | 44800 | 44900 | 44800 | 864 |
| 559 | 20231215 | 110600 | 8495880000 | 44800 | 44850 | 44900 | 44800 | 626 |
| 560 | 20231215 | 110500 | 8467813600 | 44850 | 44900 | 44950 | 44850 | 930 |
| 561 | 20231215 | 110400 | 8426071800 | 44900 | 44850 | 44950 | 44800 | 992 |
| 562 | 20231215 | 110300 | 8381586350 | 44850 | 44850 | 45000 | 44850 | 297 |
| 563 | 20231215 | 110200 | 8368259050 | 44900 | 45000 | 45050 | 44850 | 1225 |
| 564 | 20231215 | 110100 | 8313173000 | 45000 | 44950 | 45050 | 44950 | 1329 |
| 565 | 20231215 | 110000 | 8253374300 | 44950 | 44900 | 45000 | 44900 | 1012 |
| 566 | 20231215 | 105900 | 8207896000 | 45000 | 45000 | 45000 | 44900 | 866 |
| 567 | 20231215 | 105800 | 8168982800 | 44950 | 44950 | 45000 | 44950 | 575 |
| 568 | 20231215 | 105700 | 8143134450 | 44950 | 44950 | 45000 | 44950 | 748 |
| 569 | 20231215 | 105600 | 8109508700 | 44950 | 44950 | 45000 | 44950 | 756 |
| 570 | 20231215 | 105500 | 8075516050 | 45000 | 45000 | 45050 | 44950 | 743 |
| 571 | 20231215 | 105400 | 8042087250 | 45050 | 45000 | 45050 | 45000 | 695 |
| 572 | 20231215 | 105300 | 8010810100 | 45000 | 45000 | 45100 | 45000 | 840 |
| 573 | 20231215 | 105200 | 7972981500 | 45000 | 45000 | 45100 | 45000 | 880 |
| 574 | 20231215 | 105100 | 7933375550 | 45050 | 45050 | 45100 | 45000 | 517 |
| 575 | 20231215 | 105000 | 7910091250 | 45000 | 45000 | 45100 | 45000 | 460 |
| 576 | 20231215 | 104900 | 7889378500 | 45000 | 45100 | 45150 | 45000 | 875 |
| 577 | 20231215 | 104800 | 7849967550 | 45100 | 45150 | 45150 | 45100 | 509 |
| 578 | 20231215 | 104700 | 7827009850 | 45150 | 45150 | 45200 | 45100 | 896 |
| 579 | 20231215 | 104600 | 7786556000 | 45150 | 45100 | 45200 | 45100 | 1139 |
| 580 | 20231215 | 104500 | 7735151950 | 45150 | 45050 | 45150 | 45000 | 1023 |
| 581 | 20231215 | 104400 | 7689031250 | 45000 | 45000 | 45050 | 45000 | 573 |
| 582 | 20231215 | 104300 | 7663238750 | 45000 | 45000 | 45050 | 45000 | 509 |
| 583 | 20231215 | 104200 | 7640326900 | 45050 | 45050 | 45100 | 45000 | 595 |
| 584 | 20231215 | 104100 | 7613527350 | 45100 | 45050 | 45150 | 45050 | 748 |
| 585 | 20231215 | 104000 | 7579809550 | 45050 | 45100 | 45150 | 45050 | 1105 |
| 586 | 20231215 | 103900 | 7529976650 | 45100 | 45100 | 45150 | 45100 | 518 |
| 587 | 20231215 | 103800 | 7506612900 | 45150 | 45050 | 45150 | 45050 | 1305 |
| 588 | 20231215 | 103700 | 7447754700 | 45050 | 45050 | 45100 | 45050 | 664 |
| 589 | 20231215 | 103600 | 7417836100 | 45050 | 45000 | 45100 | 45000 | 610 |
| 590 | 20231215 | 103500 | 7390373050 | 45000 | 45000 | 45100 | 45000 | 1076 |
| 591 | 20231215 | 103400 | 7341917450 | 45000 | 45000 | 45050 | 45000 | 506 |
| 592 | 20231215 | 103300 | 7319145000 | 45000 | 45000 | 45050 | 45000 | 535 |
| 593 | 20231215 | 103200 | 7295066450 | 45000 | 45000 | 45050 | 45000 | 1000 |
| 594 | 20231215 | 103100 | 7250043400 | 45000 | 45000 | 45050 | 45000 | 585 |
| 595 | 20231215 | 103000 | 7223716300 | 45000 | 45000 | 45050 | 45000 | 551 |
| 596 | 20231215 | 102900 | 7198919250 | 45000 | 45000 | 45050 | 45000 | 528 |
| 597 | 20231215 | 102800 | 7175152350 | 45000 | 45000 | 45050 | 45000 | 347 |
| 598 | 20231215 | 102700 | 7159535650 | 45000 | 45050 | 45100 | 45000 | 762 |
| 599 | 20231215 | 102600 | 7125226200 | 45050 | 45050 | 45100 | 45050 | 647 |
| 600 | 20231215 | 102500 | 7096075850 | 45050 | 45100 | 45150 | 45050 | 463 |
| 601 | 20231215 | 102400 | 7075194750 | 45100 | 45100 | 45150 | 45100 | 594 |
| 602 | 20231215 | 102300 | 7048400850 | 45100 | 45150 | 45200 | 45100 | 1078 |
| 603 | 20231215 | 102200 | 6999745200 | 45100 | 44950 | 45150 | 44950 | 879 |
| 604 | 20231215 | 102100 | 6960133150 | 45000 | 44950 | 45050 | 44950 | 1878 |
| 605 | 20231215 | 102000 | 6875643450 | 44950 | 44900 | 45000 | 44900 | 636 |
| 606 | 20231215 | 101900 | 6847060350 | 44900 | 44850 | 44950 | 44850 | 667 |
| 607 | 20231215 | 101800 | 6817108150 | 44850 | 44850 | 44900 | 44850 | 780 |
| 608 | 20231215 | 101700 | 6782113900 | 44850 | 44850 | 44900 | 44850 | 290 |
| 609 | 20231215 | 101600 | 6769107200 | 44850 | 44850 | 44950 | 44850 | 620 |
| 610 | 20231215 | 101500 | 6741285850 | 44850 | 44850 | 44900 | 44850 | 656 |
| 611 | 20231215 | 101400 | 6711856550 | 44850 | 44850 | 44950 | 44850 | 611 |
| 612 | 20231215 | 101300 | 6684444800 | 44900 | 44850 | 44900 | 44850 | 777 |
| 613 | 20231215 | 101200 | 6649581050 | 44850 | 44850 | 44850 | 44800 | 1308 |
| 614 | 20231215 | 101100 | 6590948400 | 44800 | 44800 | 44850 | 44800 | 569 |
| 615 | 20231215 | 101000 | 6565457100 | 44800 | 44800 | 44850 | 44750 | 793 |
| 616 | 20231215 | 100900 | 6529926100 | 44800 | 44800 | 44850 | 44750 | 1278 |
| 617 | 20231215 | 100800 | 6472664800 | 44800 | 44850 | 44900 | 44800 | 903 |
| 618 | 20231215 | 100700 | 6432169700 | 44850 | 44900 | 44900 | 44850 | 518 |
| 619 | 20231215 | 100600 | 6408936750 | 44850 | 44800 | 44900 | 44800 | 949 |
| 620 | 20231215 | 100500 | 6366395800 | 44800 | 44850 | 44850 | 44750 | 464 |
| 621 | 20231215 | 100400 | 6345610800 | 44850 | 44800 | 44850 | 44750 | 615 |
| 622 | 20231215 | 100300 | 6318075050 | 44850 | 44850 | 44850 | 44800 | 577 |
| 623 | 20231215 | 100200 | 6292223050 | 44800 | 44850 | 44900 | 44800 | 555 |
| 624 | 20231215 | 100100 | 6267349150 | 44850 | 44900 | 44900 | 44800 | 707 |
| 625 | 20231215 | 100000 | 6235631700 | 44900 | 45000 | 45000 | 44900 | 690 |
| 626 | 20231215 | 095900 | 6204626650 | 44950 | 44800 | 44950 | 44750 | 1770 |
| 627 | 20231215 | 095800 | 6125252000 | 44750 | 44750 | 44800 | 44750 | 889 |
| 628 | 20231215 | 095700 | 6085450350 | 44750 | 44750 | 44800 | 44750 | 768 |
| 629 | 20231215 | 095600 | 6051081750 | 44750 | 44750 | 44800 | 44700 | 902 |
| 630 | 20231215 | 095500 | 6010732200 | 44750 | 44750 | 44750 | 44700 | 905 |
| 631 | 20231215 | 095400 | 5970264850 | 44700 | 44750 | 44800 | 44700 | 1092 |
| 632 | 20231215 | 095300 | 5921410450 | 44750 | 44750 | 44800 | 44750 | 1137 |
| 633 | 20231215 | 095200 | 5870517250 | 44800 | 44750 | 44800 | 44750 | 1109 |
| 634 | 20231215 | 095100 | 5820884450 | 44750 | 44750 | 44800 | 44700 | 1014 |
| 635 | 20231215 | 095000 | 5775525600 | 44750 | 44800 | 44800 | 44700 | 2348 |
| 636 | 20231215 | 094900 | 5670483050 | 44800 | 44850 | 44850 | 44750 | 2797 |
| 637 | 20231215 | 094800 | 5545206350 | 44800 | 44850 | 44950 | 44800 | 1241 |
| 638 | 20231215 | 094700 | 5489558900 | 44850 | 44900 | 44950 | 44800 | 1756 |
| 639 | 20231215 | 094600 | 5410749050 | 44850 | 44950 | 44950 | 44850 | 894 |
| 640 | 20231215 | 094500 | 5370592750 | 45000 | 44900 | 45000 | 44800 | 1096 |
| 641 | 20231215 | 094400 | 5321360850 | 44850 | 44850 | 44900 | 44750 | 1364 |
| 642 | 20231215 | 094300 | 5260200400 | 44850 | 44900 | 44900 | 44750 | 2985 |
| 643 | 20231215 | 094200 | 5126454600 | 44900 | 44900 | 44950 | 44800 | 5162 |
| 644 | 20231215 | 094100 | 4895124000 | 44900 | 44950 | 45000 | 44800 | 1853 |
| 645 | 20231215 | 094000 | 4811963650 | 45000 | 44950 | 45000 | 44850 | 2513 |
| 646 | 20231215 | 093900 | 4699171000 | 44900 | 44950 | 45050 | 44900 | 1234 |
| 647 | 20231215 | 093800 | 4643678200 | 44950 | 45050 | 45050 | 44900 | 2767 |
| 648 | 20231215 | 093700 | 4519324350 | 45050 | 45050 | 45100 | 45050 | 458 |
| 649 | 20231215 | 093600 | 4498690600 | 45050 | 45050 | 45100 | 45000 | 577 |
| 650 | 20231215 | 093500 | 4472709100 | 45050 | 45100 | 45150 | 45000 | 1484 |
| 651 | 20231215 | 093400 | 4405842200 | 45050 | 45100 | 45150 | 45050 | 1620 |
| 652 | 20231215 | 093300 | 4332815900 | 45100 | 45150 | 45150 | 45050 | 546 |
| 653 | 20231215 | 093200 | 4308189850 | 45200 | 45250 | 45250 | 45000 | 3065 |
| 654 | 20231215 | 093100 | 4169675650 | 45250 | 45250 | 45250 | 45200 | 3316 |
| 655 | 20231215 | 093000 | 4019659000 | 45200 | 45200 | 45250 | 45150 | 877 |
| 656 | 20231215 | 092900 | 3980021450 | 45200 | 45200 | 45250 | 45150 | 2765 |
| 657 | 20231215 | 092800 | 3854962650 | 45200 | 45150 | 45250 | 45150 | 2624 |
| 658 | 20231215 | 092700 | 3736334800 | 45100 | 45100 | 45150 | 45100 | 399 |
| 659 | 20231215 | 092600 | 3718329750 | 45100 | 44900 | 45100 | 44900 | 881 |
| 660 | 20231215 | 092500 | 3678668200 | 44900 | 44900 | 45000 | 44800 | 1951 |
| 661 | 20231215 | 092400 | 3591085200 | 44850 | 45100 | 45100 | 44800 | 4940 |
| 662 | 20231215 | 092300 | 3369080050 | 45000 | 45200 | 45250 | 44950 | 2541 |
| 663 | 20231215 | 092200 | 3254637700 | 45200 | 45050 | 45250 | 45050 | 1025 |
| 664 | 20231215 | 092100 | 3208304750 | 45100 | 45000 | 45250 | 45000 | 855 |
| 665 | 20231215 | 092000 | 3169755050 | 45000 | 45000 | 45250 | 45000 | 2242 |
| 666 | 20231215 | 091900 | 3068481300 | 45150 | 45150 | 45150 | 44950 | 4685 |
| 667 | 20231215 | 091800 | 2857613200 | 45200 | 45050 | 45200 | 45050 | 1331 |
| 668 | 20231215 | 091700 | 2797539500 | 45050 | 45000 | 45100 | 44950 | 715 |
| 669 | 20231215 | 091600 | 2765326100 | 44950 | 44950 | 45050 | 44800 | 3948 |
| 670 | 20231215 | 091500 | 2588030150 | 44900 | 44850 | 44950 | 44850 | 718 |
| 671 | 20231215 | 091400 | 2555777850 | 44850 | 44950 | 44950 | 44800 | 3356 |
| 672 | 20231215 | 091300 | 2405304900 | 44950 | 45250 | 45250 | 44900 | 1816 |
| 673 | 20231215 | 091200 | 2323488700 | 45250 | 45400 | 45400 | 45100 | 6882 |
| 674 | 20231215 | 091100 | 2012502700 | 45250 | 45350 | 45450 | 45250 | 4286 |
| 675 | 20231215 | 091000 | 1818198950 | 45350 | 45250 | 45450 | 45250 | 1471 |
| 676 | 20231215 | 090900 | 1751549000 | 45250 | 45350 | 45450 | 45250 | 2838 |
| 677 | 20231215 | 090800 | 1622758850 | 45350 | 45150 | 45350 | 45100 | 6259 |
| 678 | 20231215 | 090700 | 1339625250 | 45200 | 45300 | 45300 | 45200 | 1390 |
| 679 | 20231215 | 090600 | 1276664550 | 45300 | 45200 | 45350 | 45050 | 2776 |
| 680 | 20231215 | 090500 | 1151057050 | 45000 | 45150 | 45200 | 44800 | 6081 |
| 681 | 20231215 | 090400 | 877276900 | 45100 | 45300 | 45400 | 45100 | 4708 |
| 682 | 20231215 | 090300 | 664427750 | 45300 | 45400 | 45600 | 45250 | 3150 |
| 683 | 20231215 | 090200 | 521278000 | 45350 | 45500 | 45750 | 45350 | 2800 |
| 684 | 20231215 | 090100 | 393866500 | 45500 | 45800 | 45800 | 45500 | 3075 |
| 685 | 20231215 | 090000 | 253485000 | 45900 | 46100 | 46150 | 45550 | 5511 |