38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 204400 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 92936 |
| 3 | 20231215 | 204300 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 4 | 20231215 | 204200 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 5 | 20231215 | 204100 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 6 | 20231215 | 204000 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 7 | 20231215 | 203900 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 8 | 20231215 | 203800 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 9 | 20231215 | 203700 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 10 | 20231215 | 203600 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 11 | 20231215 | 203500 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 12 | 20231215 | 203400 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 13 | 20231215 | 203300 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 14 | 20231215 | 203200 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 15 | 20231215 | 203100 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 16 | 20231215 | 203000 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 17 | 20231215 | 202900 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 18 | 20231215 | 202800 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 19 | 20231215 | 202700 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 20 | 20231215 | 202600 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 21 | 20231215 | 202500 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 22 | 20231215 | 202400 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 23 | 20231215 | 202300 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 24 | 20231215 | 202200 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 25 | 20231215 | 202100 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 26 | 20231215 | 202000 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 27 | 20231215 | 201900 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 28 | 20231215 | 201800 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 29 | 20231215 | 201700 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 30 | 20231215 | 201600 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 31 | 20231215 | 201500 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 32 | 20231215 | 201400 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 92936 |
| 33 | 20231215 | 201300 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 34 | 20231215 | 201200 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 35 | 20231215 | 201100 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 36 | 20231215 | 201000 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 37 | 20231215 | 200900 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 38 | 20231215 | 200800 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 39 | 20231215 | 200700 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 40 | 20231215 | 200600 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 41 | 20231215 | 200500 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 42 | 20231215 | 200400 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 43 | 20231215 | 200300 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 44 | 20231215 | 200200 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 45 | 20231215 | 200100 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 46 | 20231215 | 200000 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 47 | 20231215 | 195900 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 48 | 20231215 | 195800 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 49 | 20231215 | 195700 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 50 | 20231215 | 195600 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 51 | 20231215 | 195500 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 52 | 20231215 | 195400 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 53 | 20231215 | 195300 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 54 | 20231215 | 195200 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 55 | 20231215 | 195100 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 56 | 20231215 | 195000 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 57 | 20231215 | 194900 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 58 | 20231215 | 194800 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 59 | 20231215 | 194700 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 60 | 20231215 | 194600 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 61 | 20231215 | 194500 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 62 | 20231215 | 194400 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 92936 |
| 63 | 20231215 | 194300 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 64 | 20231215 | 194200 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 65 | 20231215 | 194100 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 66 | 20231215 | 194000 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 67 | 20231215 | 193900 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 68 | 20231215 | 193800 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 69 | 20231215 | 193700 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 70 | 20231215 | 193600 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 71 | 20231215 | 193500 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 72 | 20231215 | 193400 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 73 | 20231215 | 193300 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 74 | 20231215 | 193200 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 75 | 20231215 | 193100 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 76 | 20231215 | 193000 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 77 | 20231215 | 192900 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 78 | 20231215 | 192800 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 79 | 20231215 | 192700 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 80 | 20231215 | 192600 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 81 | 20231215 | 192500 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 82 | 20231215 | 192400 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 83 | 20231215 | 192300 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 84 | 20231215 | 192200 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 85 | 20231215 | 192100 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 86 | 20231215 | 192000 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 87 | 20231215 | 191900 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 88 | 20231215 | 191800 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 89 | 20231215 | 191700 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 90 | 20231215 | 191600 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 91 | 20231215 | 191500 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 92 | 20231215 | 191400 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 92936 |
| 93 | 20231215 | 191300 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 94 | 20231215 | 191200 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 95 | 20231215 | 191100 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 96 | 20231215 | 191000 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 97 | 20231215 | 190900 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 98 | 20231215 | 190800 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 99 | 20231215 | 190700 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 100 | 20231215 | 190600 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 101 | 20231215 | 190500 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 102 | 20231215 | 190400 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 103 | 20231215 | 190300 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 104 | 20231215 | 190200 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 105 | 20231215 | 190100 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 106 | 20231215 | 190000 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 107 | 20231215 | 185900 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 108 | 20231215 | 185800 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 109 | 20231215 | 185700 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 110 | 20231215 | 185600 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 111 | 20231215 | 185500 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 112 | 20231215 | 185400 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 113 | 20231215 | 185300 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 114 | 20231215 | 185200 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 115 | 20231215 | 185100 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 116 | 20231215 | 185000 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 117 | 20231215 | 184900 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 118 | 20231215 | 184800 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 119 | 20231215 | 184700 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 120 | 20231215 | 184600 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 121 | 20231215 | 184500 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 122 | 20231215 | 184400 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 92936 |
| 123 | 20231215 | 184300 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 124 | 20231215 | 184200 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 125 | 20231215 | 184100 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 126 | 20231215 | 184000 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 127 | 20231215 | 183900 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 128 | 20231215 | 183800 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 129 | 20231215 | 183700 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 130 | 20231215 | 183600 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 131 | 20231215 | 183500 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 132 | 20231215 | 183400 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 133 | 20231215 | 183300 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 134 | 20231215 | 183200 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 135 | 20231215 | 183100 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 136 | 20231215 | 183000 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 137 | 20231215 | 182900 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 138 | 20231215 | 182800 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 139 | 20231215 | 182700 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 140 | 20231215 | 182600 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 141 | 20231215 | 182500 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 142 | 20231215 | 182400 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 143 | 20231215 | 182300 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 144 | 20231215 | 182200 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 145 | 20231215 | 182100 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 146 | 20231215 | 182000 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 147 | 20231215 | 181900 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 148 | 20231215 | 181800 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 149 | 20231215 | 181700 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 150 | 20231215 | 181600 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 151 | 20231215 | 181500 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 152 | 20231215 | 181400 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 92936 |
| 153 | 20231215 | 181300 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 154 | 20231215 | 181200 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 155 | 20231215 | 181100 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 156 | 20231215 | 181000 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 157 | 20231215 | 180900 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 158 | 20231215 | 180800 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 159 | 20231215 | 180700 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 160 | 20231215 | 180600 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 161 | 20231215 | 180500 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 162 | 20231215 | 180400 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 163 | 20231215 | 180300 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 164 | 20231215 | 180200 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 165 | 20231215 | 180100 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 166 | 20231215 | 180000 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 167 | 20231215 | 175900 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 168 | 20231215 | 175800 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 169 | 20231215 | 175700 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 170 | 20231215 | 175600 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 171 | 20231215 | 175500 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 172 | 20231215 | 175400 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 173 | 20231215 | 175300 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 174 | 20231215 | 175200 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 175 | 20231215 | 175100 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 176 | 20231215 | 175000 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 177 | 20231215 | 174900 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 178 | 20231215 | 174800 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 179 | 20231215 | 174700 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 180 | 20231215 | 174600 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 181 | 20231215 | 174500 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 182 | 20231215 | 174400 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 92936 |
| 183 | 20231215 | 174300 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 184 | 20231215 | 174200 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 185 | 20231215 | 174100 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 186 | 20231215 | 174000 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 187 | 20231215 | 173900 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 188 | 20231215 | 173800 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 189 | 20231215 | 173700 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 190 | 20231215 | 173600 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 191 | 20231215 | 173500 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 192 | 20231215 | 173400 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 193 | 20231215 | 173300 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 194 | 20231215 | 173200 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 195 | 20231215 | 173100 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 196 | 20231215 | 173000 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 197 | 20231215 | 172900 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 198 | 20231215 | 172800 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 199 | 20231215 | 172700 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 200 | 20231215 | 172600 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 201 | 20231215 | 172500 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 202 | 20231215 | 172400 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 203 | 20231215 | 172300 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 204 | 20231215 | 172200 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 205 | 20231215 | 172100 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 206 | 20231215 | 172000 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 207 | 20231215 | 171900 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 208 | 20231215 | 171800 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 209 | 20231215 | 171700 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 210 | 20231215 | 171600 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 211 | 20231215 | 171500 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 212 | 20231215 | 171400 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 92936 |
| 213 | 20231215 | 171300 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 214 | 20231215 | 171200 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 215 | 20231215 | 171100 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 216 | 20231215 | 171000 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 217 | 20231215 | 170900 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 218 | 20231215 | 170800 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 219 | 20231215 | 170700 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 220 | 20231215 | 170600 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 221 | 20231215 | 170500 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 222 | 20231215 | 170400 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 223 | 20231215 | 170300 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 224 | 20231215 | 170200 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 225 | 20231215 | 170100 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 226 | 20231215 | 170000 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 227 | 20231215 | 165900 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 228 | 20231215 | 165800 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 229 | 20231215 | 165700 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 230 | 20231215 | 165600 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 231 | 20231215 | 165500 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 232 | 20231215 | 165400 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 233 | 20231215 | 165300 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 234 | 20231215 | 165200 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 235 | 20231215 | 165100 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 236 | 20231215 | 165000 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 237 | 20231215 | 164900 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 238 | 20231215 | 164800 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 239 | 20231215 | 164700 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 240 | 20231215 | 164600 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 241 | 20231215 | 164500 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 242 | 20231215 | 164400 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 92936 |
| 243 | 20231215 | 164300 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 244 | 20231215 | 164200 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 245 | 20231215 | 164100 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 246 | 20231215 | 164000 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 247 | 20231215 | 163900 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 248 | 20231215 | 163800 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 249 | 20231215 | 163700 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 250 | 20231215 | 163600 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 251 | 20231215 | 163500 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 252 | 20231215 | 163400 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 253 | 20231215 | 163300 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 254 | 20231215 | 163200 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 255 | 20231215 | 163100 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 256 | 20231215 | 163000 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 257 | 20231215 | 162900 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 258 | 20231215 | 162800 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 259 | 20231215 | 162700 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 260 | 20231215 | 162600 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 261 | 20231215 | 162500 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 262 | 20231215 | 162400 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 263 | 20231215 | 162300 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 264 | 20231215 | 162200 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 265 | 20231215 | 162100 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 266 | 20231215 | 162000 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 267 | 20231215 | 161900 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 268 | 20231215 | 161800 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 269 | 20231215 | 161700 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 270 | 20231215 | 161600 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 271 | 20231215 | 161500 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 272 | 20231215 | 161400 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 92936 |
| 273 | 20231215 | 161300 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 274 | 20231215 | 161200 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 275 | 20231215 | 161100 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 276 | 20231215 | 161000 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 277 | 20231215 | 160900 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 278 | 20231215 | 160800 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 279 | 20231215 | 160700 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 280 | 20231215 | 160600 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 281 | 20231215 | 160500 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 282 | 20231215 | 160400 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 283 | 20231215 | 160300 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 284 | 20231215 | 160200 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 285 | 20231215 | 160100 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 286 | 20231215 | 160000 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 287 | 20231215 | 155900 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 288 | 20231215 | 155800 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 289 | 20231215 | 155700 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 290 | 20231215 | 155600 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 291 | 20231215 | 155500 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 292 | 20231215 | 155400 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 293 | 20231215 | 155300 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 294 | 20231215 | 155200 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 295 | 20231215 | 155100 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 296 | 20231215 | 155000 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 297 | 20231215 | 154900 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 298 | 20231215 | 154800 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 299 | 20231215 | 154700 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 300 | 20231215 | 154600 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 301 | 20231215 | 154500 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 302 | 20231215 | 154400 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 92936 |
| 303 | 20231215 | 154300 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 304 | 20231215 | 154200 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 305 | 20231215 | 154100 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 306 | 20231215 | 154000 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 307 | 20231215 | 153900 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 308 | 20231215 | 153800 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 309 | 20231215 | 153700 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 310 | 20231215 | 153600 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 311 | 20231215 | 153500 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 312 | 20231215 | 153400 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 313 | 20231215 | 153300 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 314 | 20231215 | 153200 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 315 | 20231215 | 153100 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 316 | 20231215 | 153000 | 34957365300 | 47300 | 47300 | 47300 | 47300 | 92936 |
| 317 | 20231215 | 152900 | 30561492500 | 46850 | 46850 | 46850 | 46850 | 0 |
| 318 | 20231215 | 152800 | 30561492500 | 46850 | 46850 | 46850 | 46850 | 0 |
| 319 | 20231215 | 152700 | 30561492500 | 46850 | 46850 | 46850 | 46850 | 0 |
| 320 | 20231215 | 152600 | 30561492500 | 46850 | 46850 | 46850 | 46850 | 0 |
| 321 | 20231215 | 152500 | 30561492500 | 46850 | 46850 | 46850 | 46850 | 0 |
| 322 | 20231215 | 152400 | 30561492500 | 46850 | 46850 | 46850 | 46850 | 0 |
| 323 | 20231215 | 152300 | 30561492500 | 46850 | 46850 | 46850 | 46850 | 0 |
| 324 | 20231215 | 152200 | 30561492500 | 46850 | 46850 | 46850 | 46850 | 0 |
| 325 | 20231215 | 152100 | 30561492500 | 46850 | 46850 | 46850 | 46850 | 0 |
| 326 | 20231215 | 152000 | 30561492500 | 46850 | 46850 | 46850 | 46850 | 0 |
| 327 | 20231215 | 151900 | 30561492500 | 46850 | 47100 | 47150 | 46700 | 1148 |
| 328 | 20231215 | 151800 | 30507594550 | 47050 | 47000 | 47150 | 46900 | 3896 |
| 329 | 20231215 | 151700 | 30324360100 | 47000 | 47000 | 47100 | 46950 | 3636 |
| 330 | 20231215 | 151600 | 30153316100 | 46950 | 46950 | 47000 | 46950 | 2217 |
| 331 | 20231215 | 151500 | 30049150750 | 47000 | 46950 | 47000 | 46900 | 1867 |
| 332 | 20231215 | 151400 | 29961417850 | 46900 | 46900 | 47000 | 46850 | 1646 |
| 333 | 20231215 | 151300 | 29884147950 | 46900 | 46950 | 47000 | 46850 | 2771 |
| 334 | 20231215 | 151200 | 29754114300 | 46950 | 47000 | 47000 | 46950 | 1102 |
| 335 | 20231215 | 151100 | 29702331650 | 47000 | 46950 | 47000 | 46900 | 1142 |
| 336 | 20231215 | 151000 | 29648689000 | 46950 | 46900 | 46950 | 46800 | 1349 |
| 337 | 20231215 | 150900 | 29585409000 | 46900 | 47000 | 47000 | 46700 | 1824 |
| 338 | 20231215 | 150800 | 29499879650 | 47000 | 46950 | 47050 | 46900 | 2096 |
| 339 | 20231215 | 150700 | 29401393600 | 47000 | 46900 | 47000 | 46850 | 1086 |
| 340 | 20231215 | 150600 | 29350441100 | 46900 | 46900 | 46900 | 46750 | 2033 |
| 341 | 20231215 | 150500 | 29255313900 | 46900 | 47000 | 47050 | 46900 | 3029 |
| 342 | 20231215 | 150400 | 29112888150 | 47000 | 47000 | 47000 | 46950 | 1247 |
| 343 | 20231215 | 150300 | 29054300750 | 47050 | 46900 | 47050 | 46850 | 1322 |
| 344 | 20231215 | 150200 | 28992216000 | 46850 | 46900 | 47000 | 46850 | 1467 |
| 345 | 20231215 | 150100 | 28923434650 | 46900 | 46850 | 46950 | 46800 | 790 |
| 346 | 20231215 | 150000 | 28886389900 | 46850 | 46850 | 46900 | 46800 | 1772 |
| 347 | 20231215 | 145900 | 28803394100 | 46850 | 46850 | 46900 | 46850 | 710 |
| 348 | 20231215 | 145800 | 28770122200 | 46850 | 46800 | 47000 | 46800 | 3495 |
| 349 | 20231215 | 145700 | 28606128200 | 46800 | 46850 | 46850 | 46800 | 1040 |
| 350 | 20231215 | 145600 | 28557423350 | 46850 | 46850 | 46850 | 46800 | 1039 |
| 351 | 20231215 | 145500 | 28508776300 | 46800 | 46850 | 46850 | 46800 | 803 |
| 352 | 20231215 | 145400 | 28471177900 | 46850 | 46950 | 46950 | 46800 | 3235 |
| 353 | 20231215 | 145300 | 28319537600 | 46950 | 46800 | 46950 | 46800 | 1568 |
| 354 | 20231215 | 145200 | 28246071000 | 46850 | 46800 | 46850 | 46800 | 1048 |
| 355 | 20231215 | 145100 | 28197006500 | 46850 | 46950 | 47050 | 46800 | 4932 |
| 356 | 20231215 | 145000 | 27965358700 | 47000 | 46900 | 47000 | 46850 | 2398 |
| 357 | 20231215 | 144900 | 27852824600 | 46850 | 46850 | 46900 | 46850 | 722 |
| 358 | 20231215 | 144800 | 27818986800 | 46900 | 46900 | 46950 | 46850 | 2661 |
| 359 | 20231215 | 144700 | 27694141650 | 46850 | 46850 | 46900 | 46800 | 1818 |
| 360 | 20231215 | 144600 | 27608910100 | 46800 | 46800 | 46850 | 46750 | 1298 |
| 361 | 20231215 | 144500 | 27548133600 | 46800 | 46750 | 46800 | 46750 | 1152 |
| 362 | 20231215 | 144400 | 27494237150 | 46800 | 46750 | 46950 | 46750 | 3115 |
| 363 | 20231215 | 144300 | 27348325150 | 46750 | 46750 | 46800 | 46750 | 1005 |
| 364 | 20231215 | 144200 | 27301319450 | 46750 | 46700 | 46800 | 46700 | 577 |
| 365 | 20231215 | 144100 | 27274336750 | 46750 | 46900 | 46900 | 46650 | 3432 |
| 366 | 20231215 | 144000 | 27113770000 | 46850 | 46700 | 46850 | 46700 | 2022 |
| 367 | 20231215 | 143900 | 27019130850 | 46750 | 46750 | 46750 | 46700 | 663 |
| 368 | 20231215 | 143800 | 26988150300 | 46750 | 46750 | 46750 | 46650 | 1091 |
| 369 | 20231215 | 143700 | 26937198650 | 46750 | 46600 | 46900 | 46600 | 3321 |
| 370 | 20231215 | 143600 | 26781884700 | 46600 | 46650 | 46650 | 46600 | 1026 |
| 371 | 20231215 | 143500 | 26734030400 | 46650 | 46650 | 46650 | 46600 | 907 |
| 372 | 20231215 | 143400 | 26691729750 | 46650 | 46650 | 46650 | 46600 | 530 |
| 373 | 20231215 | 143300 | 26667007850 | 46650 | 46650 | 46650 | 46600 | 914 |
| 374 | 20231215 | 143200 | 26624388900 | 46650 | 46550 | 46750 | 46500 | 3777 |
| 375 | 20231215 | 143100 | 26448347500 | 46500 | 46550 | 46550 | 46500 | 1363 |
| 376 | 20231215 | 143000 | 26384946450 | 46550 | 46550 | 46550 | 46500 | 617 |
| 377 | 20231215 | 142900 | 26356228900 | 46500 | 46650 | 46650 | 46500 | 1700 |
| 378 | 20231215 | 142800 | 26277021300 | 46650 | 46800 | 46950 | 46600 | 3495 |
| 379 | 20231215 | 142700 | 26113561800 | 46800 | 46650 | 46850 | 46600 | 2042 |
| 380 | 20231215 | 142600 | 26018190750 | 46650 | 46650 | 46650 | 46600 | 1190 |
| 381 | 20231215 | 142500 | 25962680850 | 46600 | 46650 | 46650 | 46600 | 702 |
| 382 | 20231215 | 142400 | 25929936050 | 46650 | 46600 | 46650 | 46550 | 1023 |
| 383 | 20231215 | 142300 | 25882239400 | 46600 | 46500 | 46600 | 46500 | 1617 |
| 384 | 20231215 | 142200 | 25806953900 | 46500 | 46500 | 46500 | 46450 | 1091 |
| 385 | 20231215 | 142100 | 25756234150 | 46500 | 46550 | 46550 | 46450 | 1167 |
| 386 | 20231215 | 142000 | 25701977700 | 46500 | 46400 | 46600 | 46400 | 2619 |
| 387 | 20231215 | 141900 | 25580240850 | 46400 | 46250 | 46400 | 46200 | 1622 |
| 388 | 20231215 | 141800 | 25505144250 | 46200 | 46150 | 46250 | 46150 | 715 |
| 389 | 20231215 | 141700 | 25472091350 | 46200 | 46100 | 46250 | 46100 | 1987 |
| 390 | 20231215 | 141600 | 25380325900 | 46100 | 46200 | 46250 | 46050 | 2453 |
| 391 | 20231215 | 141500 | 25267085700 | 46250 | 46150 | 46250 | 46100 | 1503 |
| 392 | 20231215 | 141400 | 25197662850 | 46150 | 46150 | 46150 | 46050 | 1197 |
| 393 | 20231215 | 141300 | 25142446400 | 46100 | 46100 | 46200 | 46000 | 1451 |
| 394 | 20231215 | 141200 | 25075553400 | 46050 | 46200 | 46200 | 45950 | 3746 |
| 395 | 20231215 | 141100 | 24903030950 | 46150 | 46250 | 46250 | 46100 | 2944 |
| 396 | 20231215 | 141000 | 24767028250 | 46250 | 46300 | 46300 | 46250 | 939 |
| 397 | 20231215 | 140900 | 24723581700 | 46300 | 46450 | 46500 | 46250 | 1483 |
| 398 | 20231215 | 140800 | 24654774950 | 46450 | 46500 | 46550 | 46450 | 1557 |
| 399 | 20231215 | 140700 | 24582357550 | 46450 | 46550 | 46550 | 46400 | 1509 |
| 400 | 20231215 | 140600 | 24512209000 | 46550 | 46700 | 46700 | 46550 | 1164 |
| 401 | 20231215 | 140500 | 24457949100 | 46700 | 47000 | 47000 | 46700 | 1305 |
| 402 | 20231215 | 140400 | 24396882750 | 46950 | 46800 | 47000 | 46750 | 2428 |
| 403 | 20231215 | 140300 | 24283013950 | 46800 | 46950 | 47000 | 46650 | 11633 |
| 404 | 20231215 | 140200 | 23738195400 | 46950 | 46950 | 47000 | 46950 | 325 |
| 405 | 20231215 | 140100 | 23722921350 | 47000 | 47000 | 47000 | 46950 | 449 |
| 406 | 20231215 | 140000 | 23701828200 | 47000 | 47000 | 47000 | 46950 | 573 |
| 407 | 20231215 | 135900 | 23674907450 | 46950 | 47050 | 47050 | 46950 | 983 |
| 408 | 20231215 | 135800 | 23628707400 | 47000 | 47050 | 47050 | 47000 | 324 |
| 409 | 20231215 | 135700 | 23613466200 | 47050 | 46950 | 47100 | 46950 | 2970 |
| 410 | 20231215 | 135600 | 23473790350 | 46950 | 46950 | 47000 | 46950 | 169 |
| 411 | 20231215 | 135500 | 23465849250 | 47000 | 46950 | 47000 | 46950 | 443 |
| 412 | 20231215 | 135400 | 23445035000 | 46950 | 47000 | 47000 | 46950 | 283 |
| 413 | 20231215 | 135300 | 23431737350 | 47000 | 46950 | 47000 | 46950 | 1436 |
| 414 | 20231215 | 135200 | 23364266300 | 47000 | 47000 | 47000 | 46950 | 133 |
| 415 | 20231215 | 135100 | 23358016600 | 46950 | 47000 | 47000 | 46950 | 293 |
| 416 | 20231215 | 135000 | 23344248650 | 47000 | 46950 | 47000 | 46950 | 632 |
| 417 | 20231215 | 134900 | 23314564400 | 46950 | 46950 | 47000 | 46950 | 2003 |
| 418 | 20231215 | 134800 | 23220514450 | 47000 | 47000 | 47000 | 46950 | 333 |
| 419 | 20231215 | 134700 | 23204868250 | 47000 | 47000 | 47000 | 46950 | 402 |
| 420 | 20231215 | 134600 | 23185976000 | 47000 | 47000 | 47000 | 46950 | 1851 |
| 421 | 20231215 | 134500 | 23099055350 | 47000 | 46950 | 47000 | 46950 | 251 |
| 422 | 20231215 | 134400 | 23087259650 | 46950 | 47000 | 47000 | 46950 | 418 |
| 423 | 20231215 | 134300 | 23067621050 | 47000 | 46950 | 47000 | 46950 | 290 |
| 424 | 20231215 | 134200 | 23053993200 | 46950 | 47000 | 47050 | 46950 | 863 |
| 425 | 20231215 | 134100 | 23013434750 | 47000 | 47000 | 47050 | 46950 | 577 |
| 426 | 20231215 | 134000 | 22986302700 | 47000 | 47000 | 47000 | 46950 | 1016 |
| 427 | 20231215 | 133900 | 22938553250 | 47000 | 46950 | 47000 | 46950 | 180 |
| 428 | 20231215 | 133800 | 22930096700 | 47000 | 46950 | 47000 | 46950 | 601 |
| 429 | 20231215 | 133700 | 22901856450 | 46950 | 46950 | 47000 | 46950 | 749 |
| 430 | 20231215 | 133600 | 22866675050 | 47000 | 47000 | 47000 | 46950 | 254 |
| 431 | 20231215 | 133500 | 22854743600 | 46950 | 47000 | 47000 | 46950 | 186 |
| 432 | 20231215 | 133400 | 22846004150 | 46950 | 47050 | 47050 | 46950 | 1909 |
| 433 | 20231215 | 133300 | 22756302000 | 47050 | 47050 | 47050 | 47000 | 425 |
| 434 | 20231215 | 133200 | 22736313900 | 47000 | 47000 | 47050 | 47000 | 184 |
| 435 | 20231215 | 133100 | 22727658400 | 47000 | 47000 | 47100 | 47000 | 1054 |
| 436 | 20231215 | 133000 | 22678069800 | 47000 | 47000 | 47050 | 47000 | 342 |
| 437 | 20231215 | 132900 | 22661984000 | 47000 | 47000 | 47050 | 46950 | 1063 |
| 438 | 20231215 | 132800 | 22612010400 | 47000 | 47000 | 47000 | 46950 | 1247 |
| 439 | 20231215 | 132700 | 22553404550 | 46950 | 46950 | 47000 | 46950 | 440 |
| 440 | 20231215 | 132600 | 22532726350 | 47000 | 47000 | 47000 | 46950 | 330 |
| 441 | 20231215 | 132500 | 22517223150 | 46950 | 47000 | 47000 | 46950 | 447 |
| 442 | 20231215 | 132400 | 22496218800 | 46950 | 47000 | 47000 | 46950 | 406 |
| 443 | 20231215 | 132300 | 22477141200 | 47000 | 47000 | 47000 | 46950 | 304 |
| 444 | 20231215 | 132200 | 22462855600 | 47000 | 46950 | 47000 | 46950 | 320 |
| 445 | 20231215 | 132100 | 22447817450 | 46950 | 47000 | 47000 | 46950 | 516 |
| 446 | 20231215 | 132000 | 22423569700 | 46950 | 47000 | 47000 | 46950 | 300 |
| 447 | 20231215 | 131900 | 22409474350 | 47000 | 47000 | 47000 | 46950 | 266 |
| 448 | 20231215 | 131800 | 22396974300 | 47000 | 47000 | 47000 | 46950 | 317 |
| 449 | 20231215 | 131700 | 22382077000 | 46950 | 46950 | 47000 | 46950 | 346 |
| 450 | 20231215 | 131600 | 22365817850 | 46950 | 47000 | 47000 | 46950 | 690 |
| 451 | 20231215 | 131500 | 22333389100 | 47000 | 46950 | 47000 | 46950 | 526 |
| 452 | 20231215 | 131400 | 22308672200 | 47000 | 47000 | 47000 | 46950 | 621 |
| 453 | 20231215 | 131300 | 22279487000 | 46950 | 46950 | 47000 | 46950 | 111 |
| 454 | 20231215 | 131200 | 22274272900 | 47000 | 47000 | 47000 | 46950 | 860 |
| 455 | 20231215 | 131100 | 22233854400 | 47000 | 47000 | 47050 | 47000 | 474 |
| 456 | 20231215 | 131000 | 22211560950 | 47000 | 47050 | 47050 | 47000 | 396 |
| 457 | 20231215 | 130900 | 22192932200 | 47000 | 47000 | 47050 | 47000 | 715 |
| 458 | 20231215 | 130800 | 22159321500 | 47000 | 47000 | 47050 | 46950 | 368 |
| 459 | 20231215 | 130700 | 22142023200 | 47000 | 47000 | 47000 | 46950 | 454 |
| 460 | 20231215 | 130600 | 22120687600 | 46950 | 47050 | 47050 | 46950 | 555 |
| 461 | 20231215 | 130500 | 22094600950 | 47050 | 47000 | 47050 | 46950 | 953 |
| 462 | 20231215 | 130400 | 22049811650 | 47000 | 47000 | 47000 | 46950 | 513 |
| 463 | 20231215 | 130300 | 22025703100 | 46950 | 47000 | 47000 | 46950 | 147 |
| 464 | 20231215 | 130200 | 22018796350 | 46950 | 46950 | 47000 | 46950 | 235 |
| 465 | 20231215 | 130100 | 22007761000 | 47000 | 46950 | 47000 | 46950 | 923 |
| 466 | 20231215 | 130000 | 21964387300 | 46950 | 47000 | 47050 | 46900 | 2657 |
| 467 | 20231215 | 125900 | 21839583850 | 47050 | 47000 | 47050 | 47000 | 349 |
| 468 | 20231215 | 125800 | 21823174450 | 47050 | 47000 | 47050 | 46950 | 958 |
| 469 | 20231215 | 125700 | 21778149550 | 47000 | 46950 | 47000 | 46950 | 484 |
| 470 | 20231215 | 125600 | 21755403300 | 47000 | 46950 | 47000 | 46950 | 349 |
| 471 | 20231215 | 125500 | 21739002200 | 46950 | 47000 | 47000 | 46950 | 398 |
| 472 | 20231215 | 125400 | 21720300750 | 47000 | 47000 | 47000 | 46950 | 468 |
| 473 | 20231215 | 125300 | 21698306400 | 46950 | 46950 | 47000 | 46950 | 213 |
| 474 | 20231215 | 125200 | 21688301700 | 46950 | 47000 | 47000 | 46950 | 454 |
| 475 | 20231215 | 125100 | 21666977850 | 46950 | 47000 | 47000 | 46950 | 1101 |
| 476 | 20231215 | 125000 | 21615262100 | 46950 | 47000 | 47000 | 46950 | 352 |
| 477 | 20231215 | 124900 | 21598723150 | 47000 | 46950 | 47000 | 46950 | 190 |
| 478 | 20231215 | 124800 | 21589795300 | 46950 | 47000 | 47000 | 46950 | 204 |
| 479 | 20231215 | 124700 | 21580210800 | 47000 | 47000 | 47000 | 46950 | 483 |
| 480 | 20231215 | 124600 | 21557517650 | 46950 | 46950 | 47000 | 46950 | 697 |
| 481 | 20231215 | 124500 | 21524786400 | 47000 | 47000 | 47000 | 46950 | 1051 |
| 482 | 20231215 | 124400 | 21475429900 | 47000 | 47000 | 47000 | 46950 | 410 |
| 483 | 20231215 | 124300 | 21456169150 | 47000 | 46950 | 47000 | 46950 | 709 |
| 484 | 20231215 | 124200 | 21422876400 | 47000 | 46950 | 47000 | 46950 | 557 |
| 485 | 20231215 | 124100 | 21396699600 | 47000 | 46950 | 47000 | 46950 | 692 |
| 486 | 20231215 | 124000 | 21364194500 | 46950 | 47000 | 47000 | 46950 | 332 |
| 487 | 20231215 | 123900 | 21348599400 | 46950 | 47000 | 47000 | 46950 | 258 |
| 488 | 20231215 | 123800 | 21336479750 | 47000 | 47000 | 47000 | 46950 | 396 |
| 489 | 20231215 | 123700 | 21317872100 | 46950 | 46950 | 47000 | 46900 | 564 |
| 490 | 20231215 | 123600 | 21291385500 | 47000 | 46950 | 47000 | 46950 | 1329 |
| 491 | 20231215 | 123500 | 21228983200 | 46950 | 47000 | 47000 | 46800 | 2351 |
| 492 | 20231215 | 123400 | 21118780500 | 46950 | 47000 | 47000 | 46900 | 1389 |
| 493 | 20231215 | 123300 | 21053561200 | 46950 | 46950 | 47000 | 46900 | 1187 |
| 494 | 20231215 | 123200 | 20997838100 | 46950 | 47000 | 47000 | 46900 | 1397 |
| 495 | 20231215 | 123100 | 20932242300 | 46950 | 46950 | 47000 | 46950 | 359 |
| 496 | 20231215 | 123000 | 20915371950 | 46950 | 46950 | 47000 | 46950 | 949 |
| 497 | 20231215 | 122900 | 20870805100 | 46950 | 47000 | 47000 | 46950 | 718 |
| 498 | 20231215 | 122800 | 20837093150 | 47000 | 47000 | 47000 | 46950 | 714 |
| 499 | 20231215 | 122700 | 20803536500 | 47000 | 47000 | 47000 | 46950 | 374 |
| 500 | 20231215 | 122600 | 20785959850 | 47000 | 47100 | 47100 | 46950 | 544 |
| 501 | 20231215 | 122500 | 20760382100 | 47050 | 47050 | 47100 | 47000 | 612 |
| 502 | 20231215 | 122400 | 20731581900 | 47050 | 46950 | 47050 | 46950 | 948 |
| 503 | 20231215 | 122300 | 20687024600 | 46950 | 46950 | 47000 | 46950 | 65 |
| 504 | 20231215 | 122200 | 20683972750 | 47000 | 47000 | 47000 | 46950 | 1088 |
| 505 | 20231215 | 122100 | 20632855100 | 47000 | 47000 | 47100 | 46900 | 1233 |
| 506 | 20231215 | 122000 | 20574940650 | 47000 | 46950 | 47000 | 46950 | 222 |
| 507 | 20231215 | 121900 | 20564507300 | 46950 | 47050 | 47050 | 46950 | 782 |
| 508 | 20231215 | 121800 | 20527762000 | 47050 | 46950 | 47050 | 46950 | 730 |
| 509 | 20231215 | 121700 | 20493425750 | 46950 | 47000 | 47000 | 46950 | 262 |
| 510 | 20231215 | 121600 | 20481113850 | 46950 | 47000 | 47000 | 46950 | 403 |
| 511 | 20231215 | 121500 | 20462186650 | 46950 | 47000 | 47000 | 46950 | 359 |
| 512 | 20231215 | 121400 | 20445323450 | 47000 | 46950 | 47000 | 46950 | 901 |
| 513 | 20231215 | 121300 | 20402993700 | 46950 | 47000 | 47050 | 46900 | 579 |
| 514 | 20231215 | 121200 | 20375787150 | 47050 | 47200 | 47200 | 47050 | 522 |
| 515 | 20231215 | 121100 | 20351183150 | 47200 | 47250 | 47250 | 47150 | 1135 |
| 516 | 20231215 | 121000 | 20297589100 | 47300 | 47150 | 47300 | 47150 | 589 |
| 517 | 20231215 | 120900 | 20269785250 | 47200 | 47200 | 47200 | 47150 | 238 |
| 518 | 20231215 | 120800 | 20258551850 | 47200 | 47200 | 47200 | 47150 | 715 |
| 519 | 20231215 | 120700 | 20224806700 | 47150 | 47200 | 47200 | 47150 | 256 |
| 520 | 20231215 | 120600 | 20212725850 | 47200 | 47150 | 47200 | 47150 | 188 |
| 521 | 20231215 | 120500 | 20203853200 | 47200 | 47200 | 47200 | 47150 | 364 |
| 522 | 20231215 | 120400 | 20186682850 | 47200 | 47150 | 47200 | 47150 | 559 |
| 523 | 20231215 | 120300 | 20160308300 | 47150 | 47350 | 47350 | 46850 | 2805 |
| 524 | 20231215 | 120200 | 20028447150 | 47350 | 47350 | 47350 | 47300 | 154 |
| 525 | 20231215 | 120100 | 20021155550 | 47350 | 47300 | 47350 | 47300 | 943 |
| 526 | 20231215 | 120000 | 19976537300 | 47300 | 47300 | 47300 | 47250 | 722 |
| 527 | 20231215 | 115900 | 19942390550 | 47300 | 47300 | 47300 | 47250 | 678 |
| 528 | 20231215 | 115800 | 19910327100 | 47250 | 47250 | 47300 | 47250 | 586 |
| 529 | 20231215 | 115700 | 19882615900 | 47250 | 47150 | 47300 | 47150 | 848 |
| 530 | 20231215 | 115600 | 19842551200 | 47200 | 47150 | 47200 | 47150 | 441 |
| 531 | 20231215 | 115500 | 19821746000 | 47150 | 47200 | 47250 | 47150 | 869 |
| 532 | 20231215 | 115400 | 19780728000 | 47200 | 47150 | 47200 | 47100 | 1035 |
| 533 | 20231215 | 115300 | 19731914250 | 47100 | 47150 | 47150 | 47100 | 110 |
| 534 | 20231215 | 115200 | 19726729650 | 47150 | 47100 | 47150 | 47100 | 631 |
| 535 | 20231215 | 115100 | 19696978050 | 47100 | 47100 | 47200 | 47050 | 669 |
| 536 | 20231215 | 115000 | 19665444750 | 47100 | 47150 | 47200 | 47050 | 769 |
| 537 | 20231215 | 114900 | 19629211350 | 47150 | 47150 | 47200 | 47100 | 606 |
| 538 | 20231215 | 114800 | 19600639800 | 47200 | 47100 | 47250 | 47050 | 897 |
| 539 | 20231215 | 114700 | 19558366850 | 47100 | 47100 | 47100 | 47050 | 665 |
| 540 | 20231215 | 114600 | 19527052350 | 47100 | 47100 | 47100 | 47050 | 391 |
| 541 | 20231215 | 114500 | 19508642100 | 47100 | 47150 | 47250 | 47000 | 4187 |
| 542 | 20231215 | 114400 | 19311594150 | 47150 | 47150 | 47250 | 47150 | 1632 |
| 543 | 20231215 | 114300 | 19234607400 | 47150 | 47150 | 47150 | 47100 | 435 |
| 544 | 20231215 | 114200 | 19214105600 | 47150 | 47100 | 47150 | 47100 | 353 |
| 545 | 20231215 | 114100 | 19197467000 | 47100 | 47100 | 47150 | 47100 | 661 |
| 546 | 20231215 | 114000 | 19166308350 | 47150 | 47200 | 47200 | 47100 | 674 |
| 547 | 20231215 | 113900 | 19134536100 | 47200 | 47200 | 47250 | 47150 | 778 |
| 548 | 20231215 | 113800 | 19097810650 | 47200 | 47150 | 47250 | 47150 | 691 |
| 549 | 20231215 | 113700 | 19065198500 | 47150 | 47400 | 47400 | 47150 | 4569 |
| 550 | 20231215 | 113600 | 18848938900 | 47400 | 47400 | 47400 | 47350 | 967 |
| 551 | 20231215 | 113500 | 18803107600 | 47400 | 47350 | 47450 | 47350 | 1680 |
| 552 | 20231215 | 113400 | 18723494450 | 47400 | 47400 | 47400 | 47350 | 996 |
| 553 | 20231215 | 113300 | 18676288650 | 47400 | 47400 | 47400 | 47350 | 1022 |
| 554 | 20231215 | 113200 | 18627847350 | 47400 | 47400 | 47400 | 47350 | 858 |
| 555 | 20231215 | 113100 | 18587190400 | 47400 | 47300 | 47400 | 47250 | 1925 |
| 556 | 20231215 | 113000 | 18496076300 | 47350 | 47250 | 47350 | 47200 | 1259 |
| 557 | 20231215 | 112900 | 18436558350 | 47250 | 47250 | 47250 | 47200 | 693 |
| 558 | 20231215 | 112800 | 18403817250 | 47250 | 47250 | 47250 | 47200 | 1261 |
| 559 | 20231215 | 112700 | 18344239200 | 47250 | 47300 | 47300 | 47000 | 3364 |
| 560 | 20231215 | 112600 | 18185625750 | 47300 | 47250 | 47300 | 47200 | 1090 |
| 561 | 20231215 | 112500 | 18134100650 | 47200 | 47300 | 47300 | 47200 | 673 |
| 562 | 20231215 | 112400 | 18102305450 | 47300 | 47250 | 47300 | 47200 | 1820 |
| 563 | 20231215 | 112300 | 18016291550 | 47250 | 47250 | 47250 | 47200 | 448 |
| 564 | 20231215 | 112200 | 17995126550 | 47250 | 47200 | 47250 | 47200 | 616 |
| 565 | 20231215 | 112100 | 17966032700 | 47250 | 47250 | 47300 | 47150 | 5012 |
| 566 | 20231215 | 112000 | 17729335000 | 47200 | 47250 | 47300 | 47200 | 276 |
| 567 | 20231215 | 111900 | 17716292400 | 47300 | 47300 | 47350 | 47200 | 939 |
| 568 | 20231215 | 111800 | 17671909350 | 47300 | 47250 | 47350 | 47250 | 621 |
| 569 | 20231215 | 111700 | 17642522300 | 47300 | 47300 | 47350 | 47250 | 1235 |
| 570 | 20231215 | 111600 | 17584122600 | 47350 | 47450 | 47450 | 47300 | 865 |
| 571 | 20231215 | 111500 | 17543122350 | 47400 | 47450 | 47450 | 47350 | 760 |
| 572 | 20231215 | 111400 | 17507089900 | 47450 | 47400 | 47450 | 47350 | 586 |
| 573 | 20231215 | 111300 | 17479312800 | 47350 | 47300 | 47500 | 47300 | 2521 |
| 574 | 20231215 | 111200 | 17359792550 | 47300 | 47250 | 47300 | 47250 | 1295 |
| 575 | 20231215 | 111100 | 17298542350 | 47300 | 47300 | 47300 | 47250 | 747 |
| 576 | 20231215 | 111000 | 17263214250 | 47300 | 47250 | 47300 | 47250 | 495 |
| 577 | 20231215 | 110900 | 17239811000 | 47250 | 47300 | 47300 | 47250 | 884 |
| 578 | 20231215 | 110800 | 17198025200 | 47250 | 47250 | 47300 | 47250 | 686 |
| 579 | 20231215 | 110700 | 17165578850 | 47250 | 47300 | 47300 | 47250 | 470 |
| 580 | 20231215 | 110600 | 17143357300 | 47250 | 47350 | 47400 | 47250 | 860 |
| 581 | 20231215 | 110500 | 17102642550 | 47400 | 47350 | 47400 | 47350 | 663 |
| 582 | 20231215 | 110400 | 17071235750 | 47450 | 47350 | 47450 | 47250 | 674 |
| 583 | 20231215 | 110300 | 17039335100 | 47350 | 47450 | 47500 | 47300 | 611 |
| 584 | 20231215 | 110200 | 17010390300 | 47450 | 47450 | 47500 | 47350 | 777 |
| 585 | 20231215 | 110100 | 16973518650 | 47350 | 47350 | 47450 | 47350 | 1194 |
| 586 | 20231215 | 110000 | 16916921250 | 47350 | 47400 | 47400 | 47250 | 1194 |
| 587 | 20231215 | 105900 | 16860415000 | 47400 | 47400 | 47450 | 47350 | 1899 |
| 588 | 20231215 | 105800 | 16770398350 | 47450 | 47350 | 47450 | 47350 | 872 |
| 589 | 20231215 | 105700 | 16729046050 | 47400 | 47400 | 47450 | 47350 | 784 |
| 590 | 20231215 | 105600 | 16691888300 | 47400 | 47350 | 47450 | 47250 | 1134 |
| 591 | 20231215 | 105500 | 16638223100 | 47350 | 47300 | 47500 | 47300 | 2605 |
| 592 | 20231215 | 105400 | 16514843350 | 47300 | 47250 | 47300 | 47250 | 756 |
| 593 | 20231215 | 105300 | 16479105100 | 47250 | 47350 | 47350 | 47200 | 1321 |
| 594 | 20231215 | 105200 | 16416664800 | 47350 | 47300 | 47350 | 47250 | 621 |
| 595 | 20231215 | 105100 | 16387281250 | 47300 | 47300 | 47400 | 47250 | 1309 |
| 596 | 20231215 | 105000 | 16325324550 | 47350 | 47350 | 47350 | 47300 | 556 |
| 597 | 20231215 | 104900 | 16299002750 | 47300 | 47350 | 47400 | 47250 | 996 |
| 598 | 20231215 | 104800 | 16251878850 | 47350 | 47250 | 47400 | 47250 | 647 |
| 599 | 20231215 | 104700 | 16221250500 | 47350 | 47400 | 47400 | 47200 | 1338 |
| 600 | 20231215 | 104600 | 16157950300 | 47400 | 47400 | 47450 | 47300 | 1154 |
| 601 | 20231215 | 104500 | 16103270850 | 47400 | 47450 | 47500 | 47400 | 1854 |
| 602 | 20231215 | 104400 | 16015296450 | 47400 | 47550 | 47550 | 47400 | 1406 |
| 603 | 20231215 | 104300 | 15948537650 | 47550 | 47500 | 47550 | 47450 | 1887 |
| 604 | 20231215 | 104200 | 15858885700 | 47500 | 47500 | 47550 | 47450 | 1557 |
| 605 | 20231215 | 104100 | 15784889950 | 47550 | 47500 | 47600 | 47450 | 1298 |
| 606 | 20231215 | 104000 | 15723218400 | 47500 | 47500 | 47500 | 47400 | 1408 |
| 607 | 20231215 | 103900 | 15656382050 | 47500 | 47400 | 47550 | 47400 | 2757 |
| 608 | 20231215 | 103800 | 15525463900 | 47400 | 47400 | 47450 | 47350 | 1147 |
| 609 | 20231215 | 103700 | 15471087950 | 47400 | 47350 | 47400 | 47300 | 2317 |
| 610 | 20231215 | 103600 | 15361377050 | 47350 | 47300 | 47400 | 47300 | 996 |
| 611 | 20231215 | 103500 | 15314219700 | 47300 | 47300 | 47350 | 47250 | 1199 |
| 612 | 20231215 | 103400 | 15257469750 | 47350 | 47350 | 47350 | 47200 | 1294 |
| 613 | 20231215 | 103300 | 15196279100 | 47300 | 47350 | 47400 | 47150 | 2263 |
| 614 | 20231215 | 103200 | 15089337250 | 47300 | 47400 | 47600 | 47300 | 2248 |
| 615 | 20231215 | 103100 | 14982793550 | 47350 | 47400 | 47600 | 47350 | 2345 |
| 616 | 20231215 | 103000 | 14871561550 | 47450 | 47650 | 47800 | 47450 | 1645 |
| 617 | 20231215 | 102900 | 14793283100 | 47700 | 47900 | 47950 | 47700 | 2169 |
| 618 | 20231215 | 102800 | 14689486150 | 47900 | 47850 | 47900 | 47800 | 1656 |
| 619 | 20231215 | 102700 | 14610199650 | 47800 | 47650 | 47850 | 47600 | 2978 |
| 620 | 20231215 | 102600 | 14468034850 | 47650 | 47600 | 47700 | 47550 | 2319 |
| 621 | 20231215 | 102500 | 14357579150 | 47650 | 47800 | 47850 | 47600 | 3043 |
| 622 | 20231215 | 102400 | 14212272600 | 47850 | 47950 | 47950 | 47750 | 2033 |
| 623 | 20231215 | 102300 | 14114986200 | 47950 | 48000 | 48000 | 47900 | 3631 |
| 624 | 20231215 | 102200 | 13940769850 | 47950 | 48000 | 48000 | 47950 | 2719 |
| 625 | 20231215 | 102100 | 13810300650 | 48000 | 48000 | 48050 | 47900 | 6589 |
| 626 | 20231215 | 102000 | 13494113850 | 48000 | 47950 | 48000 | 47650 | 4557 |
| 627 | 20231215 | 101900 | 13276031000 | 47900 | 47950 | 48000 | 47750 | 10056 |
| 628 | 20231215 | 101800 | 12793549150 | 48000 | 47700 | 48000 | 47700 | 5292 |
| 629 | 20231215 | 101700 | 12540023500 | 47700 | 47800 | 47950 | 47700 | 6919 |
| 630 | 20231215 | 101600 | 12208793700 | 47850 | 47700 | 47850 | 47650 | 7089 |
| 631 | 20231215 | 101500 | 11870042700 | 47700 | 47500 | 47700 | 47450 | 7895 |
| 632 | 20231215 | 101400 | 11494722400 | 47500 | 47500 | 47500 | 47350 | 3741 |
| 633 | 20231215 | 101300 | 11317330150 | 47450 | 47350 | 47500 | 47350 | 6006 |
| 634 | 20231215 | 101200 | 11032509900 | 47350 | 47300 | 47400 | 47200 | 5145 |
| 635 | 20231215 | 101100 | 10789133700 | 47250 | 47100 | 47250 | 47000 | 6222 |
| 636 | 20231215 | 101000 | 10495796750 | 47100 | 47000 | 47100 | 47000 | 3359 |
| 637 | 20231215 | 100900 | 10337773700 | 47000 | 47000 | 47000 | 46900 | 2919 |
| 638 | 20231215 | 100800 | 10200603450 | 47000 | 47000 | 47050 | 46800 | 4256 |
| 639 | 20231215 | 100700 | 10000824700 | 47050 | 47050 | 47150 | 46950 | 3170 |
| 640 | 20231215 | 100600 | 9851689700 | 47050 | 46900 | 47100 | 46900 | 4307 |
| 641 | 20231215 | 100500 | 9649168150 | 46850 | 47150 | 47250 | 46850 | 5675 |
| 642 | 20231215 | 100400 | 9381685750 | 47200 | 46900 | 47200 | 46850 | 8857 |
| 643 | 20231215 | 100300 | 8965594550 | 46850 | 46800 | 46900 | 46750 | 1803 |
| 644 | 20231215 | 100200 | 8881121650 | 46800 | 46750 | 46800 | 46700 | 2138 |
| 645 | 20231215 | 100100 | 8781132550 | 46700 | 46750 | 46800 | 46650 | 3213 |
| 646 | 20231215 | 100000 | 8631006750 | 46750 | 46750 | 46750 | 46700 | 1198 |
| 647 | 20231215 | 095900 | 8575012600 | 46750 | 46700 | 46750 | 46650 | 1539 |
| 648 | 20231215 | 095800 | 8503164200 | 46700 | 46650 | 46700 | 46600 | 1049 |
| 649 | 20231215 | 095700 | 8454184650 | 46700 | 46750 | 46750 | 46550 | 2582 |
| 650 | 20231215 | 095600 | 8333700900 | 46750 | 46650 | 46750 | 46600 | 2864 |
| 651 | 20231215 | 095500 | 8199877400 | 46600 | 46650 | 46700 | 46550 | 1839 |
| 652 | 20231215 | 095400 | 8114169100 | 46600 | 46650 | 46750 | 46600 | 2953 |
| 653 | 20231215 | 095300 | 7976369150 | 46650 | 46550 | 46700 | 46500 | 3619 |
| 654 | 20231215 | 095200 | 7807646550 | 46550 | 46400 | 46550 | 46400 | 4765 |
| 655 | 20231215 | 095100 | 7586160550 | 46450 | 46350 | 46450 | 46300 | 2430 |
| 656 | 20231215 | 095000 | 7473504650 | 46400 | 46250 | 46400 | 46200 | 5982 |
| 657 | 20231215 | 094900 | 7196383650 | 46250 | 46250 | 46250 | 46200 | 1902 |
| 658 | 20231215 | 094800 | 7108428350 | 46250 | 46150 | 46250 | 46150 | 5186 |
| 659 | 20231215 | 094700 | 6868857850 | 46150 | 46100 | 46150 | 46050 | 2457 |
| 660 | 20231215 | 094600 | 6755567850 | 46050 | 46100 | 46100 | 46050 | 390 |
| 661 | 20231215 | 094500 | 6737599500 | 46100 | 46100 | 46100 | 46050 | 925 |
| 662 | 20231215 | 094400 | 6694969700 | 46100 | 46050 | 46100 | 46050 | 615 |
| 663 | 20231215 | 094300 | 6666622200 | 46050 | 46100 | 46100 | 46050 | 855 |
| 664 | 20231215 | 094200 | 6627221600 | 46100 | 46050 | 46100 | 46050 | 461 |
| 665 | 20231215 | 094100 | 6605974150 | 46100 | 46050 | 46100 | 46000 | 1344 |
| 666 | 20231215 | 094000 | 6544079150 | 46000 | 46000 | 46050 | 45950 | 745 |
| 667 | 20231215 | 093900 | 6509804200 | 46000 | 45850 | 46050 | 45850 | 2662 |
| 668 | 20231215 | 093800 | 6387600850 | 45850 | 45850 | 45900 | 45850 | 887 |
| 669 | 20231215 | 093700 | 6346902300 | 45850 | 45950 | 45950 | 45850 | 758 |
| 670 | 20231215 | 093600 | 6312095600 | 45950 | 45900 | 45950 | 45850 | 1047 |
| 671 | 20231215 | 093500 | 6264021250 | 45950 | 46050 | 46050 | 45850 | 1636 |
| 672 | 20231215 | 093400 | 6188789400 | 46050 | 45850 | 46050 | 45800 | 2686 |
| 673 | 20231215 | 093300 | 6065426950 | 45850 | 45850 | 45900 | 45850 | 769 |
| 674 | 20231215 | 093200 | 6030140100 | 45850 | 45900 | 45950 | 45850 | 960 |
| 675 | 20231215 | 093100 | 5986066800 | 45950 | 46050 | 46100 | 45900 | 2901 |
| 676 | 20231215 | 093000 | 5852612800 | 46000 | 46100 | 46100 | 45950 | 2668 |
| 677 | 20231215 | 092900 | 5729847750 | 46100 | 46100 | 46100 | 46000 | 3161 |
| 678 | 20231215 | 092800 | 5584236400 | 46100 | 45900 | 46100 | 45900 | 5560 |
| 679 | 20231215 | 092700 | 5328465050 | 45950 | 45800 | 45950 | 45750 | 4784 |
| 680 | 20231215 | 092600 | 5109159850 | 45850 | 45900 | 45900 | 45800 | 3832 |
| 681 | 20231215 | 092500 | 4933446850 | 45850 | 45800 | 45900 | 45800 | 2551 |
| 682 | 20231215 | 092400 | 4816493150 | 45800 | 45850 | 45850 | 45800 | 1771 |
| 683 | 20231215 | 092300 | 4735354500 | 45800 | 45950 | 45950 | 45800 | 1229 |
| 684 | 20231215 | 092200 | 4679006750 | 45950 | 45950 | 46000 | 45850 | 2989 |
| 685 | 20231215 | 092100 | 4541671650 | 46000 | 45900 | 46100 | 45900 | 5036 |
| 686 | 20231215 | 092000 | 4310011600 | 45950 | 45650 | 46050 | 45600 | 21410 |
| 687 | 20231215 | 091900 | 3327742500 | 45650 | 45600 | 45650 | 45550 | 1668 |
| 688 | 20231215 | 091800 | 3251672900 | 45650 | 45550 | 45650 | 45500 | 2609 |
| 689 | 20231215 | 091700 | 3132792850 | 45550 | 45550 | 45650 | 45550 | 3986 |
| 690 | 20231215 | 091600 | 2950957900 | 45600 | 45500 | 45600 | 45450 | 2860 |
| 691 | 20231215 | 091500 | 2820777500 | 45500 | 45450 | 45550 | 45450 | 1378 |
| 692 | 20231215 | 091400 | 2758052500 | 45500 | 45600 | 45650 | 45450 | 2584 |
| 693 | 20231215 | 091300 | 2640320900 | 45550 | 45650 | 45650 | 45550 | 1561 |
| 694 | 20231215 | 091200 | 2569142650 | 45600 | 45400 | 45650 | 45350 | 6764 |
| 695 | 20231215 | 091100 | 2261460550 | 45400 | 45500 | 45500 | 45350 | 1309 |
| 696 | 20231215 | 091000 | 2201955000 | 45450 | 45450 | 45500 | 45350 | 3060 |
| 697 | 20231215 | 090900 | 2062860550 | 45450 | 45300 | 45500 | 45250 | 7134 |
| 698 | 20231215 | 090800 | 1739099000 | 45300 | 45200 | 45350 | 45150 | 3740 |
| 699 | 20231215 | 090700 | 1569834550 | 45200 | 45150 | 45250 | 45150 | 1120 |
| 700 | 20231215 | 090600 | 1519212650 | 45100 | 45100 | 45250 | 45000 | 3890 |
| 701 | 20231215 | 090500 | 1343585150 | 45150 | 45250 | 45250 | 44900 | 1044 |
| 702 | 20231215 | 090400 | 1296516950 | 45250 | 45150 | 45250 | 45000 | 3277 |
| 703 | 20231215 | 090300 | 1148464500 | 45150 | 44900 | 45200 | 44800 | 3479 |
| 704 | 20231215 | 090200 | 991832150 | 44850 | 45050 | 45150 | 44850 | 1979 |
| 705 | 20231215 | 090100 | 902776350 | 45100 | 45000 | 45350 | 45000 | 3131 |
| 706 | 20231215 | 090000 | 761311850 | 45350 | 44500 | 45500 | 44450 | 16980 |