33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 191800 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 3450 |
| 3 | 20231220 | 191700 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 4 | 20231220 | 191600 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 5 | 20231220 | 191500 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 6 | 20231220 | 191400 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 7 | 20231220 | 191300 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 8 | 20231220 | 191200 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 9 | 20231220 | 191100 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 10 | 20231220 | 191000 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 11 | 20231220 | 190900 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 12 | 20231220 | 190800 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 13 | 20231220 | 190700 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 14 | 20231220 | 190600 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 15 | 20231220 | 190500 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 16 | 20231220 | 190400 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 17 | 20231220 | 190300 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 18 | 20231220 | 190200 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 19 | 20231220 | 190100 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 20 | 20231220 | 190000 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 21 | 20231220 | 185900 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 22 | 20231220 | 185800 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 23 | 20231220 | 185700 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 24 | 20231220 | 185600 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 25 | 20231220 | 185500 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 26 | 20231220 | 185400 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 27 | 20231220 | 185300 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 28 | 20231220 | 185200 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 29 | 20231220 | 185100 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 30 | 20231220 | 185000 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 31 | 20231220 | 184900 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 32 | 20231220 | 184800 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 3450 |
| 33 | 20231220 | 184700 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 34 | 20231220 | 184600 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 35 | 20231220 | 184500 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 36 | 20231220 | 184400 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 37 | 20231220 | 184300 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 38 | 20231220 | 184200 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 39 | 20231220 | 184100 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 40 | 20231220 | 184000 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 41 | 20231220 | 183900 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 42 | 20231220 | 183800 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 43 | 20231220 | 183700 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 44 | 20231220 | 183600 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 45 | 20231220 | 183500 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 46 | 20231220 | 183400 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 47 | 20231220 | 183300 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 48 | 20231220 | 183200 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 49 | 20231220 | 183100 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 50 | 20231220 | 183000 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 51 | 20231220 | 182900 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 52 | 20231220 | 182800 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 53 | 20231220 | 182700 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 54 | 20231220 | 182600 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 55 | 20231220 | 182500 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 56 | 20231220 | 182400 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 57 | 20231220 | 182300 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 58 | 20231220 | 182200 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 59 | 20231220 | 182100 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 60 | 20231220 | 182000 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 61 | 20231220 | 181900 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 62 | 20231220 | 181800 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 3450 |
| 63 | 20231220 | 181700 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 64 | 20231220 | 181600 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 65 | 20231220 | 181500 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 66 | 20231220 | 181400 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 67 | 20231220 | 181300 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 68 | 20231220 | 181200 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 69 | 20231220 | 181100 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 70 | 20231220 | 181000 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 71 | 20231220 | 180900 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 72 | 20231220 | 180800 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 73 | 20231220 | 180700 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 74 | 20231220 | 180600 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 75 | 20231220 | 180500 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 76 | 20231220 | 180400 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 77 | 20231220 | 180300 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 78 | 20231220 | 180200 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 79 | 20231220 | 180100 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 80 | 20231220 | 180000 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 81 | 20231220 | 175900 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 82 | 20231220 | 175800 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 83 | 20231220 | 175700 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 84 | 20231220 | 175600 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 85 | 20231220 | 175500 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 86 | 20231220 | 175400 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 87 | 20231220 | 175300 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 88 | 20231220 | 175200 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 89 | 20231220 | 175100 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 90 | 20231220 | 175000 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 91 | 20231220 | 174900 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 92 | 20231220 | 174800 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 3450 |
| 93 | 20231220 | 174700 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 94 | 20231220 | 174600 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 95 | 20231220 | 174500 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 96 | 20231220 | 174400 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 97 | 20231220 | 174300 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 98 | 20231220 | 174200 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 99 | 20231220 | 174100 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 100 | 20231220 | 174000 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 101 | 20231220 | 173900 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 102 | 20231220 | 173800 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 103 | 20231220 | 173700 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 104 | 20231220 | 173600 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 105 | 20231220 | 173500 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 106 | 20231220 | 173400 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 107 | 20231220 | 173300 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 108 | 20231220 | 173200 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 109 | 20231220 | 173100 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 110 | 20231220 | 173000 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 111 | 20231220 | 172900 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 112 | 20231220 | 172800 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 113 | 20231220 | 172700 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 114 | 20231220 | 172600 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 115 | 20231220 | 172500 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 116 | 20231220 | 172400 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 117 | 20231220 | 172300 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 118 | 20231220 | 172200 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 119 | 20231220 | 172100 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 120 | 20231220 | 172000 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 121 | 20231220 | 171900 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 122 | 20231220 | 171800 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 3450 |
| 123 | 20231220 | 171700 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 124 | 20231220 | 171600 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 125 | 20231220 | 171500 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 126 | 20231220 | 171400 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 127 | 20231220 | 171300 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 128 | 20231220 | 171200 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 129 | 20231220 | 171100 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 130 | 20231220 | 171000 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 131 | 20231220 | 170900 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 132 | 20231220 | 170800 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 133 | 20231220 | 170700 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 134 | 20231220 | 170600 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 135 | 20231220 | 170500 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 136 | 20231220 | 170400 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 137 | 20231220 | 170300 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 138 | 20231220 | 170200 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 139 | 20231220 | 170100 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 140 | 20231220 | 170000 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 141 | 20231220 | 165900 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 142 | 20231220 | 165800 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 143 | 20231220 | 165700 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 144 | 20231220 | 165600 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 145 | 20231220 | 165500 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 146 | 20231220 | 165400 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 147 | 20231220 | 165300 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 148 | 20231220 | 165200 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 149 | 20231220 | 165100 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 150 | 20231220 | 165000 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 151 | 20231220 | 164900 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 152 | 20231220 | 164800 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 3450 |
| 153 | 20231220 | 164700 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 154 | 20231220 | 164600 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 155 | 20231220 | 164500 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 156 | 20231220 | 164400 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 157 | 20231220 | 164300 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 158 | 20231220 | 164200 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 159 | 20231220 | 164100 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 160 | 20231220 | 164000 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 161 | 20231220 | 163900 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 162 | 20231220 | 163800 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 163 | 20231220 | 163700 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 164 | 20231220 | 163600 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 165 | 20231220 | 163500 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 166 | 20231220 | 163400 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 167 | 20231220 | 163300 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 168 | 20231220 | 163200 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 169 | 20231220 | 163100 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 170 | 20231220 | 163000 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 171 | 20231220 | 162900 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 172 | 20231220 | 162800 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 173 | 20231220 | 162700 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 174 | 20231220 | 162600 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 175 | 20231220 | 162500 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 176 | 20231220 | 162400 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 177 | 20231220 | 162300 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 178 | 20231220 | 162200 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 179 | 20231220 | 162100 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 180 | 20231220 | 162000 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 181 | 20231220 | 161900 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 182 | 20231220 | 161800 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 3450 |
| 183 | 20231220 | 161700 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 184 | 20231220 | 161600 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 185 | 20231220 | 161500 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 186 | 20231220 | 161400 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 187 | 20231220 | 161300 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 188 | 20231220 | 161200 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 189 | 20231220 | 161100 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 190 | 20231220 | 161000 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 191 | 20231220 | 160900 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 192 | 20231220 | 160800 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 193 | 20231220 | 160700 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 194 | 20231220 | 160600 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 195 | 20231220 | 160500 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 196 | 20231220 | 160400 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 197 | 20231220 | 160300 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 198 | 20231220 | 160200 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 199 | 20231220 | 160100 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 200 | 20231220 | 160000 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 201 | 20231220 | 155900 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 202 | 20231220 | 155800 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 203 | 20231220 | 155700 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 204 | 20231220 | 155600 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 205 | 20231220 | 155500 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 206 | 20231220 | 155400 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 207 | 20231220 | 155300 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 208 | 20231220 | 155200 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 209 | 20231220 | 155100 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 210 | 20231220 | 155000 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 211 | 20231220 | 154900 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 212 | 20231220 | 154800 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 3450 |
| 213 | 20231220 | 154700 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 214 | 20231220 | 154600 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 215 | 20231220 | 154500 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 216 | 20231220 | 154400 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 217 | 20231220 | 154300 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 218 | 20231220 | 154200 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 219 | 20231220 | 154100 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 220 | 20231220 | 154000 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 221 | 20231220 | 153900 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 222 | 20231220 | 153800 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 223 | 20231220 | 153700 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 224 | 20231220 | 153600 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 225 | 20231220 | 153500 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 226 | 20231220 | 153400 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 227 | 20231220 | 153300 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 228 | 20231220 | 153200 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 229 | 20231220 | 153100 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 230 | 20231220 | 153000 | 7940428650 | 45300 | 45300 | 45300 | 45300 | 3450 |
| 231 | 20231220 | 152900 | 7784143650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 232 | 20231220 | 152800 | 7784143650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 233 | 20231220 | 152700 | 7784143650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 234 | 20231220 | 152600 | 7784143650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 235 | 20231220 | 152500 | 7784143650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 236 | 20231220 | 152400 | 7784143650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 237 | 20231220 | 152300 | 7784143650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 238 | 20231220 | 152200 | 7784143650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 239 | 20231220 | 152100 | 7784143650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 240 | 20231220 | 152000 | 7784143650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 241 | 20231220 | 151900 | 7784143650 | 45550 | 45350 | 45600 | 45350 | 1857 |
| 242 | 20231220 | 151800 | 7699804750 | 45350 | 45350 | 45400 | 45350 | 461 |
| 243 | 20231220 | 151700 | 7678882650 | 45400 | 45400 | 45400 | 45350 | 172 |
| 244 | 20231220 | 151600 | 7671079200 | 45350 | 45300 | 45400 | 45300 | 497 |
| 245 | 20231220 | 151500 | 7648539350 | 45350 | 45350 | 45350 | 45300 | 1223 |
| 246 | 20231220 | 151400 | 7593110950 | 45300 | 45350 | 45400 | 45300 | 618 |
| 247 | 20231220 | 151300 | 7565087650 | 45350 | 45250 | 45350 | 45200 | 1141 |
| 248 | 20231220 | 151200 | 7513403000 | 45300 | 45300 | 45300 | 45200 | 1135 |
| 249 | 20231220 | 151100 | 7462044400 | 45250 | 45250 | 45300 | 45200 | 424 |
| 250 | 20231220 | 151000 | 7442854500 | 45250 | 45150 | 45250 | 45150 | 514 |
| 251 | 20231220 | 150900 | 7419614750 | 45150 | 45150 | 45150 | 45100 | 190 |
| 252 | 20231220 | 150800 | 7411036500 | 45100 | 45150 | 45150 | 45100 | 542 |
| 253 | 20231220 | 150700 | 7386571750 | 45150 | 45100 | 45150 | 45100 | 737 |
| 254 | 20231220 | 150600 | 7353332300 | 45100 | 45050 | 45100 | 45050 | 178 |
| 255 | 20231220 | 150500 | 7345306550 | 45050 | 45000 | 45100 | 44950 | 876 |
| 256 | 20231220 | 150400 | 7305866800 | 45000 | 45000 | 45000 | 44950 | 481 |
| 257 | 20231220 | 150300 | 7284222300 | 45000 | 45050 | 45050 | 45000 | 1094 |
| 258 | 20231220 | 150200 | 7234991700 | 45000 | 45050 | 45050 | 45000 | 23 |
| 259 | 20231220 | 150100 | 7233955800 | 45050 | 45050 | 45050 | 45000 | 63 |
| 260 | 20231220 | 150000 | 7231117750 | 45050 | 45050 | 45100 | 45050 | 80 |
| 261 | 20231220 | 145900 | 7227513600 | 45100 | 45050 | 45100 | 45000 | 91 |
| 262 | 20231220 | 145800 | 7223415950 | 44950 | 45100 | 45100 | 44850 | 920 |
| 263 | 20231220 | 145700 | 7182034500 | 45100 | 45100 | 45150 | 45100 | 215 |
| 264 | 20231220 | 145600 | 7172336550 | 45100 | 45150 | 45150 | 45100 | 121 |
| 265 | 20231220 | 145500 | 7166878400 | 45150 | 45050 | 45150 | 45050 | 148 |
| 266 | 20231220 | 145400 | 7160208600 | 45100 | 45100 | 45100 | 45100 | 152 |
| 267 | 20231220 | 145300 | 7153353400 | 45100 | 45100 | 45100 | 45100 | 95 |
| 268 | 20231220 | 145200 | 7149068900 | 45100 | 45100 | 45150 | 45050 | 241 |
| 269 | 20231220 | 145100 | 7138197250 | 45050 | 45000 | 45150 | 44950 | 1188 |
| 270 | 20231220 | 145000 | 7084734800 | 44950 | 44950 | 44950 | 44950 | 91 |
| 271 | 20231220 | 144900 | 7080644350 | 45000 | 44950 | 45000 | 44950 | 296 |
| 272 | 20231220 | 144800 | 7067339100 | 45000 | 45000 | 45000 | 44950 | 118 |
| 273 | 20231220 | 144700 | 7062031600 | 45000 | 45000 | 45000 | 44950 | 30 |
| 274 | 20231220 | 144600 | 7060681650 | 45000 | 44950 | 45000 | 44950 | 42 |
| 275 | 20231220 | 144500 | 7058791750 | 44900 | 44850 | 44900 | 44850 | 242 |
| 276 | 20231220 | 144400 | 7047933450 | 44850 | 45000 | 45000 | 44850 | 478 |
| 277 | 20231220 | 144300 | 7026463650 | 44900 | 44950 | 44950 | 44900 | 19 |
| 278 | 20231220 | 144200 | 7025610000 | 44950 | 45000 | 45000 | 44900 | 283 |
| 279 | 20231220 | 144100 | 7012888950 | 45100 | 45050 | 45100 | 45000 | 143 |
| 280 | 20231220 | 144000 | 7006451150 | 45000 | 45000 | 45050 | 45000 | 250 |
| 281 | 20231220 | 143900 | 6995200900 | 45000 | 44950 | 45000 | 44950 | 176 |
| 282 | 20231220 | 143800 | 6987283100 | 44950 | 44950 | 44950 | 44900 | 160 |
| 283 | 20231220 | 143700 | 6980091550 | 44950 | 45050 | 45100 | 44950 | 105 |
| 284 | 20231220 | 143600 | 6975364550 | 45050 | 45050 | 45050 | 45050 | 160 |
| 285 | 20231220 | 143500 | 6968156550 | 45000 | 45050 | 45050 | 45000 | 224 |
| 286 | 20231220 | 143400 | 6958065450 | 45050 | 45100 | 45150 | 45050 | 822 |
| 287 | 20231220 | 143300 | 6920979650 | 45100 | 44900 | 45100 | 44900 | 263 |
| 288 | 20231220 | 143200 | 6909129550 | 44850 | 44650 | 44850 | 44650 | 880 |
| 289 | 20231220 | 143100 | 6869699900 | 44600 | 44800 | 44800 | 44600 | 1474 |
| 290 | 20231220 | 143000 | 6803882750 | 44750 | 44700 | 44800 | 44700 | 451 |
| 291 | 20231220 | 142900 | 6783721500 | 44700 | 44800 | 44800 | 44700 | 446 |
| 292 | 20231220 | 142800 | 6763759550 | 44750 | 44800 | 44800 | 44750 | 232 |
| 293 | 20231220 | 142700 | 6753373550 | 44800 | 44800 | 44850 | 44750 | 1336 |
| 294 | 20231220 | 142600 | 6693550600 | 44850 | 44900 | 44900 | 44850 | 280 |
| 295 | 20231220 | 142500 | 6680989000 | 44900 | 44900 | 44900 | 44850 | 68 |
| 296 | 20231220 | 142400 | 6677938350 | 44900 | 44900 | 44900 | 44900 | 45 |
| 297 | 20231220 | 142300 | 6675917850 | 44900 | 44900 | 44900 | 44850 | 102 |
| 298 | 20231220 | 142200 | 6671339500 | 44850 | 45100 | 45100 | 44850 | 1633 |
| 299 | 20231220 | 142100 | 6597924800 | 45100 | 45050 | 45100 | 45050 | 77 |
| 300 | 20231220 | 142000 | 6594454400 | 45050 | 45100 | 45100 | 45050 | 170 |
| 301 | 20231220 | 141900 | 6586789300 | 45100 | 45050 | 45100 | 45050 | 165 |
| 302 | 20231220 | 141800 | 6579350150 | 45050 | 45050 | 45050 | 45000 | 39 |
| 303 | 20231220 | 141700 | 6577593750 | 45050 | 45150 | 45200 | 45050 | 137 |
| 304 | 20231220 | 141600 | 6571414850 | 45150 | 45100 | 45200 | 45100 | 264 |
| 305 | 20231220 | 141500 | 6559493300 | 45100 | 45000 | 45100 | 45000 | 1476 |
| 306 | 20231220 | 141400 | 6493051250 | 45000 | 45000 | 45000 | 45000 | 57 |
| 307 | 20231220 | 141300 | 6490486250 | 45000 | 45000 | 45000 | 44950 | 110 |
| 308 | 20231220 | 141200 | 6485536300 | 44950 | 44950 | 45000 | 44950 | 656 |
| 309 | 20231220 | 141100 | 6456047200 | 44950 | 44950 | 44950 | 44950 | 34 |
| 310 | 20231220 | 141000 | 6454518900 | 44950 | 44950 | 44950 | 44900 | 51 |
| 311 | 20231220 | 140900 | 6452226500 | 44950 | 44950 | 44950 | 44900 | 22 |
| 312 | 20231220 | 140800 | 6451238100 | 44950 | 44900 | 44950 | 44900 | 75 |
| 313 | 20231220 | 140700 | 6447868350 | 44900 | 44950 | 44950 | 44800 | 914 |
| 314 | 20231220 | 140600 | 6406904850 | 44850 | 44950 | 44950 | 44850 | 675 |
| 315 | 20231220 | 140500 | 6376608900 | 44950 | 44900 | 44950 | 44900 | 57 |
| 316 | 20231220 | 140400 | 6374047000 | 44900 | 44900 | 44900 | 44900 | 30 |
| 317 | 20231220 | 140300 | 6372700000 | 44900 | 44950 | 44950 | 44900 | 130 |
| 318 | 20231220 | 140200 | 6366861300 | 44950 | 44950 | 45000 | 44950 | 123 |
| 319 | 20231220 | 140100 | 6361332200 | 45000 | 45000 | 45000 | 45000 | 59 |
| 320 | 20231220 | 140000 | 6358677200 | 45000 | 44950 | 45000 | 44950 | 99 |
| 321 | 20231220 | 135900 | 6354222250 | 45000 | 45000 | 45000 | 45000 | 22 |
| 322 | 20231220 | 135800 | 6353232250 | 44950 | 45050 | 45050 | 44950 | 642 |
| 323 | 20231220 | 135700 | 6324365600 | 45050 | 45050 | 45050 | 45050 | 11 |
| 324 | 20231220 | 135600 | 6323870050 | 45050 | 45000 | 45050 | 45000 | 52 |
| 325 | 20231220 | 135500 | 6321528450 | 45000 | 44950 | 45000 | 44950 | 76 |
| 326 | 20231220 | 135400 | 6318109750 | 45000 | 45000 | 45000 | 45000 | 39 |
| 327 | 20231220 | 135300 | 6316354750 | 44950 | 45000 | 45000 | 44950 | 22 |
| 328 | 20231220 | 135200 | 6315364800 | 45000 | 45000 | 45000 | 44950 | 228 |
| 329 | 20231220 | 135100 | 6305106850 | 45000 | 45000 | 45000 | 44950 | 35 |
| 330 | 20231220 | 135000 | 6303531900 | 44950 | 45000 | 45000 | 44950 | 32 |
| 331 | 20231220 | 134900 | 6302092550 | 45000 | 44900 | 45000 | 44900 | 178 |
| 332 | 20231220 | 134800 | 6294096900 | 44900 | 44900 | 44900 | 44850 | 63 |
| 333 | 20231220 | 134700 | 6291269000 | 44900 | 44850 | 44900 | 44850 | 160 |
| 334 | 20231220 | 134600 | 6284087450 | 44850 | 44850 | 44850 | 44850 | 15 |
| 335 | 20231220 | 134500 | 6283414700 | 44850 | 44800 | 44850 | 44700 | 145 |
| 336 | 20231220 | 134400 | 6276926850 | 44750 | 44750 | 44750 | 44750 | 170 |
| 337 | 20231220 | 134300 | 6269319350 | 44750 | 44700 | 44750 | 44700 | 512 |
| 338 | 20231220 | 134200 | 6246425400 | 44700 | 44700 | 44700 | 44700 | 62 |
| 339 | 20231220 | 134100 | 6243654000 | 44750 | 44800 | 44800 | 44750 | 224 |
| 340 | 20231220 | 134000 | 6233628250 | 44800 | 44700 | 44800 | 44700 | 621 |
| 341 | 20231220 | 133900 | 6205852700 | 44700 | 44850 | 44850 | 44600 | 1774 |
| 342 | 20231220 | 133800 | 6126670800 | 44750 | 44900 | 44900 | 44750 | 598 |
| 343 | 20231220 | 133700 | 6099891900 | 44800 | 44900 | 44900 | 44800 | 320 |
| 344 | 20231220 | 133600 | 6085549750 | 44850 | 44800 | 44900 | 44750 | 184 |
| 345 | 20231220 | 133500 | 6077303600 | 44800 | 44900 | 44900 | 44750 | 564 |
| 346 | 20231220 | 133400 | 6052038400 | 44900 | 44950 | 44950 | 44800 | 1979 |
| 347 | 20231220 | 133300 | 5963358600 | 44900 | 44950 | 44950 | 44900 | 400 |
| 348 | 20231220 | 133200 | 5945391000 | 45000 | 45000 | 45000 | 44900 | 139 |
| 349 | 20231220 | 133100 | 5939140800 | 44950 | 45000 | 45000 | 44950 | 816 |
| 350 | 20231220 | 133000 | 5902459400 | 45000 | 45000 | 45000 | 44950 | 378 |
| 351 | 20231220 | 132900 | 5885451000 | 45000 | 44950 | 45000 | 44950 | 145 |
| 352 | 20231220 | 132800 | 5878929700 | 45050 | 45050 | 45100 | 44850 | 3463 |
| 353 | 20231220 | 132700 | 5723442600 | 45050 | 45050 | 45050 | 45050 | 51 |
| 354 | 20231220 | 132600 | 5721145050 | 45050 | 45050 | 45050 | 45050 | 55 |
| 355 | 20231220 | 132500 | 5718667300 | 45050 | 45050 | 45050 | 45050 | 30 |
| 356 | 20231220 | 132400 | 5717315800 | 45050 | 45050 | 45100 | 45050 | 140 |
| 357 | 20231220 | 132300 | 5711002150 | 45100 | 45100 | 45100 | 45050 | 263 |
| 358 | 20231220 | 132200 | 5699143100 | 45150 | 45150 | 45150 | 45100 | 98 |
| 359 | 20231220 | 132100 | 5694718650 | 45150 | 45200 | 45200 | 45100 | 32 |
| 360 | 20231220 | 132000 | 5693273950 | 45200 | 45150 | 45200 | 45150 | 74 |
| 361 | 20231220 | 131900 | 5689932300 | 45150 | 45150 | 45150 | 45150 | 27 |
| 362 | 20231220 | 131800 | 5688713250 | 45150 | 45150 | 45200 | 45150 | 79 |
| 363 | 20231220 | 131700 | 5685144500 | 45150 | 45150 | 45150 | 45150 | 12 |
| 364 | 20231220 | 131600 | 5684602700 | 45150 | 45100 | 45200 | 45100 | 41 |
| 365 | 20231220 | 131500 | 5682751250 | 45150 | 45150 | 45150 | 45150 | 19 |
| 366 | 20231220 | 131400 | 5681893400 | 45150 | 45150 | 45150 | 45150 | 21 |
| 367 | 20231220 | 131300 | 5680945250 | 45150 | 45050 | 45150 | 45050 | 90 |
| 368 | 20231220 | 131200 | 5676888850 | 45050 | 45050 | 45050 | 45000 | 256 |
| 369 | 20231220 | 131100 | 5665363900 | 45150 | 45050 | 45150 | 45050 | 139 |
| 370 | 20231220 | 131000 | 5659099200 | 45000 | 45050 | 45100 | 45000 | 407 |
| 371 | 20231220 | 130900 | 5640778400 | 45100 | 45100 | 45100 | 45050 | 33 |
| 372 | 20231220 | 130800 | 5639290400 | 45100 | 45150 | 45150 | 45100 | 38 |
| 373 | 20231220 | 130700 | 5637576550 | 45150 | 45150 | 45150 | 45100 | 28 |
| 374 | 20231220 | 130600 | 5636312600 | 45150 | 45200 | 45200 | 45150 | 168 |
| 375 | 20231220 | 130500 | 5628726250 | 45000 | 45350 | 45350 | 45000 | 3039 |
| 376 | 20231220 | 130400 | 5491795800 | 45350 | 45350 | 45350 | 45300 | 168 |
| 377 | 20231220 | 130300 | 5484177100 | 45400 | 45350 | 45400 | 45350 | 60 |
| 378 | 20231220 | 130200 | 5481454900 | 45350 | 45250 | 45350 | 45250 | 328 |
| 379 | 20231220 | 130100 | 5466604550 | 45250 | 45200 | 45250 | 45200 | 30 |
| 380 | 20231220 | 130000 | 5465247100 | 45250 | 45250 | 45250 | 45200 | 23 |
| 381 | 20231220 | 125900 | 5464206650 | 45200 | 45150 | 45200 | 45100 | 370 |
| 382 | 20231220 | 125800 | 5447515900 | 45150 | 45200 | 45200 | 45150 | 55 |
| 383 | 20231220 | 125700 | 5445030750 | 45200 | 45150 | 45200 | 45150 | 27 |
| 384 | 20231220 | 125600 | 5443810900 | 45200 | 45150 | 45200 | 45150 | 40 |
| 385 | 20231220 | 125500 | 5442003650 | 45100 | 45100 | 45100 | 45100 | 135 |
| 386 | 20231220 | 125400 | 5435915150 | 45100 | 45200 | 45200 | 45100 | 92 |
| 387 | 20231220 | 125300 | 5431760350 | 45200 | 45150 | 45200 | 45150 | 14 |
| 388 | 20231220 | 125200 | 5431127700 | 45150 | 45100 | 45150 | 45000 | 1158 |
| 389 | 20231220 | 125100 | 5378999050 | 45150 | 45100 | 45150 | 45050 | 56 |
| 390 | 20231220 | 125000 | 5376473700 | 45050 | 45000 | 45050 | 45000 | 273 |
| 391 | 20231220 | 124900 | 5364179050 | 45000 | 45050 | 45150 | 45000 | 145 |
| 392 | 20231220 | 124800 | 5357650600 | 45000 | 45050 | 45100 | 45000 | 169 |
| 393 | 20231220 | 124700 | 5350038050 | 45050 | 45200 | 45200 | 45050 | 239 |
| 394 | 20231220 | 124600 | 5339262400 | 45200 | 45150 | 45200 | 45150 | 23 |
| 395 | 20231220 | 124500 | 5338223900 | 45150 | 45200 | 45200 | 45150 | 28 |
| 396 | 20231220 | 124400 | 5336959200 | 45200 | 45200 | 45200 | 45100 | 68 |
| 397 | 20231220 | 124300 | 5333888850 | 45150 | 45150 | 45200 | 45150 | 21 |
| 398 | 20231220 | 124200 | 5332939950 | 45200 | 45250 | 45250 | 45100 | 193 |
| 399 | 20231220 | 124100 | 5324233750 | 45250 | 45250 | 45250 | 45200 | 90 |
| 400 | 20231220 | 124000 | 5320164050 | 45100 | 45100 | 45200 | 45050 | 606 |
| 401 | 20231220 | 123900 | 5292842200 | 45200 | 45050 | 45200 | 45000 | 622 |
| 402 | 20231220 | 123800 | 5264795550 | 45000 | 45100 | 45100 | 45000 | 1161 |
| 403 | 20231220 | 123700 | 5212538250 | 45050 | 45100 | 45100 | 45050 | 249 |
| 404 | 20231220 | 123600 | 5201310800 | 45050 | 45200 | 45200 | 45050 | 318 |
| 405 | 20231220 | 123500 | 5186974900 | 45200 | 45150 | 45250 | 45150 | 102 |
| 406 | 20231220 | 123400 | 5182366150 | 45150 | 45100 | 45200 | 45100 | 380 |
| 407 | 20231220 | 123300 | 5165210900 | 45100 | 45300 | 45300 | 44850 | 3889 |
| 408 | 20231220 | 123200 | 4989926500 | 45250 | 45350 | 45350 | 45250 | 332 |
| 409 | 20231220 | 123100 | 4974896850 | 45350 | 45400 | 45400 | 45350 | 127 |
| 410 | 20231220 | 123000 | 4969136750 | 45400 | 45450 | 45450 | 45400 | 50 |
| 411 | 20231220 | 122900 | 4966865650 | 45450 | 45450 | 45450 | 45400 | 15 |
| 412 | 20231220 | 122800 | 4966183950 | 45450 | 45450 | 45450 | 45300 | 388 |
| 413 | 20231220 | 122700 | 4948591700 | 45300 | 45500 | 45500 | 45300 | 3217 |
| 414 | 20231220 | 122600 | 4802750400 | 45450 | 45500 | 45500 | 45450 | 124 |
| 415 | 20231220 | 122500 | 4797112400 | 45500 | 45450 | 45500 | 45450 | 60 |
| 416 | 20231220 | 122400 | 4794383200 | 45500 | 45500 | 45500 | 45450 | 50 |
| 417 | 20231220 | 122300 | 4792108550 | 45500 | 45500 | 45500 | 45450 | 65 |
| 418 | 20231220 | 122200 | 4789152550 | 45500 | 45450 | 45500 | 45450 | 27 |
| 419 | 20231220 | 122100 | 4787924200 | 45500 | 45500 | 45500 | 45500 | 26 |
| 420 | 20231220 | 122000 | 4786741200 | 45500 | 45400 | 45500 | 45400 | 138 |
| 421 | 20231220 | 121900 | 4780474300 | 45450 | 45500 | 45500 | 45400 | 474 |
| 422 | 20231220 | 121800 | 4758948000 | 45500 | 45500 | 45500 | 45500 | 43 |
| 423 | 20231220 | 121700 | 4756991500 | 45500 | 45500 | 45500 | 45450 | 94 |
| 424 | 20231220 | 121600 | 4752716700 | 45500 | 45500 | 45500 | 45450 | 69 |
| 425 | 20231220 | 121500 | 4749577450 | 45500 | 45500 | 45500 | 45450 | 24 |
| 426 | 20231220 | 121400 | 4748485800 | 45450 | 45500 | 45500 | 45450 | 621 |
| 427 | 20231220 | 121300 | 4720234800 | 45500 | 45450 | 45500 | 45450 | 122 |
| 428 | 20231220 | 121200 | 4714688300 | 45500 | 45500 | 45500 | 45500 | 24 |
| 429 | 20231220 | 121100 | 4713596300 | 45450 | 45550 | 45550 | 45450 | 104 |
| 430 | 20231220 | 121000 | 4708862800 | 45550 | 45500 | 45550 | 45500 | 62 |
| 431 | 20231220 | 120900 | 4706041050 | 45500 | 45500 | 45500 | 45500 | 35 |
| 432 | 20231220 | 120800 | 4704448550 | 45500 | 45400 | 45500 | 45400 | 36 |
| 433 | 20231220 | 120700 | 4702812100 | 45400 | 45400 | 45450 | 45400 | 107 |
| 434 | 20231220 | 120600 | 4697953950 | 45400 | 45400 | 45450 | 45300 | 337 |
| 435 | 20231220 | 120500 | 4682677600 | 45400 | 45400 | 45400 | 45350 | 11 |
| 436 | 20231220 | 120400 | 4682178250 | 45400 | 45300 | 45400 | 45300 | 443 |
| 437 | 20231220 | 120300 | 4662090200 | 45300 | 45450 | 45450 | 45300 | 2338 |
| 438 | 20231220 | 120200 | 4556134250 | 45400 | 45500 | 45500 | 45350 | 813 |
| 439 | 20231220 | 120100 | 4519213550 | 45450 | 45500 | 45500 | 45450 | 251 |
| 440 | 20231220 | 120000 | 4507803900 | 45500 | 45500 | 45500 | 45450 | 319 |
| 441 | 20231220 | 115900 | 4493304450 | 45500 | 45550 | 45550 | 45500 | 1142 |
| 442 | 20231220 | 115800 | 4441340800 | 45550 | 45600 | 45600 | 45550 | 370 |
| 443 | 20231220 | 115700 | 4424487250 | 45600 | 45600 | 45600 | 45550 | 765 |
| 444 | 20231220 | 115600 | 4389639650 | 45600 | 45600 | 45600 | 45550 | 113 |
| 445 | 20231220 | 115500 | 4384489600 | 45600 | 45650 | 45700 | 45600 | 1209 |
| 446 | 20231220 | 115400 | 4329334100 | 45700 | 45650 | 45700 | 45650 | 18 |
| 447 | 20231220 | 115300 | 4328512350 | 45650 | 45650 | 45650 | 45650 | 59 |
| 448 | 20231220 | 115200 | 4325819000 | 45600 | 45650 | 45650 | 45600 | 355 |
| 449 | 20231220 | 115100 | 4309629950 | 45600 | 45550 | 45600 | 45550 | 125 |
| 450 | 20231220 | 115000 | 4303931200 | 45600 | 45550 | 45600 | 45550 | 67 |
| 451 | 20231220 | 114900 | 4300878550 | 45600 | 45600 | 45650 | 45600 | 309 |
| 452 | 20231220 | 114800 | 4286787650 | 45600 | 45700 | 45700 | 45600 | 320 |
| 453 | 20231220 | 114700 | 4272175200 | 45700 | 45700 | 45750 | 45700 | 240 |
| 454 | 20231220 | 114600 | 4261206400 | 45750 | 45750 | 45750 | 45750 | 30 |
| 455 | 20231220 | 114500 | 4259833900 | 45700 | 45750 | 45750 | 45650 | 421 |
| 456 | 20231220 | 114400 | 4240599350 | 45750 | 45700 | 45750 | 45700 | 176 |
| 457 | 20231220 | 114300 | 4232555900 | 45700 | 45700 | 45700 | 45650 | 91 |
| 458 | 20231220 | 114200 | 4228397300 | 45650 | 45650 | 45700 | 45650 | 171 |
| 459 | 20231220 | 114100 | 4220587600 | 45650 | 45700 | 45700 | 45650 | 87 |
| 460 | 20231220 | 114000 | 4216611950 | 45700 | 45600 | 45700 | 45600 | 104 |
| 461 | 20231220 | 113900 | 4211863450 | 45650 | 45600 | 45650 | 45600 | 101 |
| 462 | 20231220 | 113800 | 4207256950 | 45600 | 45600 | 45600 | 45550 | 78 |
| 463 | 20231220 | 113700 | 4203701850 | 45600 | 45550 | 45600 | 45550 | 136 |
| 464 | 20231220 | 113600 | 4197500650 | 45600 | 45600 | 45600 | 45550 | 94 |
| 465 | 20231220 | 113500 | 4193216100 | 45550 | 45600 | 45600 | 45550 | 80 |
| 466 | 20231220 | 113400 | 4189569750 | 45550 | 45550 | 45600 | 45550 | 455 |
| 467 | 20231220 | 113300 | 4168841300 | 45600 | 45600 | 45600 | 45550 | 202 |
| 468 | 20231220 | 113200 | 4159636800 | 45600 | 45600 | 45600 | 45550 | 447 |
| 469 | 20231220 | 113100 | 4139257350 | 45650 | 45700 | 45700 | 45600 | 2109 |
| 470 | 20231220 | 113000 | 4043003400 | 45700 | 45800 | 45800 | 45700 | 829 |
| 471 | 20231220 | 112900 | 4005097250 | 45750 | 45750 | 45800 | 45750 | 93 |
| 472 | 20231220 | 112800 | 4000841700 | 45750 | 45800 | 45800 | 45750 | 293 |
| 473 | 20231220 | 112700 | 3987423550 | 45850 | 45900 | 45900 | 45850 | 472 |
| 474 | 20231220 | 112600 | 3965780900 | 45850 | 45900 | 45950 | 45850 | 562 |
| 475 | 20231220 | 112500 | 3939998050 | 45900 | 46000 | 46000 | 45900 | 171 |
| 476 | 20231220 | 112400 | 3932142700 | 46000 | 46000 | 46000 | 46000 | 5 |
| 477 | 20231220 | 112300 | 3931912700 | 46000 | 46000 | 46000 | 46000 | 30 |
| 478 | 20231220 | 112200 | 3930532700 | 46000 | 45950 | 46000 | 45950 | 127 |
| 479 | 20231220 | 112100 | 3924696250 | 45950 | 46000 | 46000 | 45950 | 83 |
| 480 | 20231220 | 112000 | 3920879300 | 46000 | 46000 | 46000 | 46000 | 66 |
| 481 | 20231220 | 111900 | 3917843300 | 46000 | 46000 | 46000 | 46000 | 16 |
| 482 | 20231220 | 111800 | 3917107300 | 45950 | 46150 | 46150 | 45900 | 320 |
| 483 | 20231220 | 111700 | 3902387300 | 46100 | 46100 | 46100 | 46050 | 250 |
| 484 | 20231220 | 111600 | 3890867800 | 46050 | 46000 | 46150 | 46000 | 595 |
| 485 | 20231220 | 111500 | 3863492450 | 46000 | 46000 | 46000 | 45950 | 12 |
| 486 | 20231220 | 111400 | 3862940500 | 45950 | 45950 | 45950 | 45900 | 70 |
| 487 | 20231220 | 111300 | 3859724500 | 45950 | 45950 | 45950 | 45950 | 20 |
| 488 | 20231220 | 111200 | 3858805500 | 45950 | 45950 | 45950 | 45950 | 10 |
| 489 | 20231220 | 111100 | 3858346000 | 45950 | 45950 | 45950 | 45950 | 5 |
| 490 | 20231220 | 111000 | 3858116250 | 45950 | 45950 | 46000 | 45950 | 70 |
| 491 | 20231220 | 110900 | 3854899050 | 45950 | 45950 | 45950 | 45900 | 68 |
| 492 | 20231220 | 110800 | 3851777750 | 45950 | 45950 | 45950 | 45950 | 17 |
| 493 | 20231220 | 110700 | 3850996600 | 45950 | 46050 | 46050 | 45950 | 865 |
| 494 | 20231220 | 110600 | 3811224650 | 46050 | 46050 | 46050 | 46050 | 14 |
| 495 | 20231220 | 110500 | 3810579950 | 46050 | 46050 | 46150 | 46050 | 135 |
| 496 | 20231220 | 110400 | 3804363100 | 46150 | 46050 | 46150 | 46050 | 21 |
| 497 | 20231220 | 110300 | 3803394700 | 46100 | 46100 | 46100 | 46100 | 0 |
| 498 | 20231220 | 110200 | 3803394700 | 46100 | 46050 | 46100 | 46050 | 151 |
| 499 | 20231220 | 110100 | 3796440900 | 46100 | 46100 | 46150 | 46100 | 31 |
| 500 | 20231220 | 110000 | 3795011750 | 46050 | 46100 | 46100 | 46050 | 26 |
| 501 | 20231220 | 105900 | 3793813200 | 46150 | 46200 | 46200 | 46150 | 219 |
| 502 | 20231220 | 105800 | 3783700700 | 46200 | 46250 | 46250 | 46200 | 222 |
| 503 | 20231220 | 105700 | 3773440950 | 46250 | 46300 | 46400 | 46250 | 568 |
| 504 | 20231220 | 105600 | 3747139950 | 46300 | 46250 | 46350 | 46250 | 339 |
| 505 | 20231220 | 105500 | 3731446500 | 46250 | 46200 | 46250 | 46200 | 287 |
| 506 | 20231220 | 105400 | 3718182900 | 46200 | 46150 | 46200 | 46150 | 224 |
| 507 | 20231220 | 105300 | 3707838650 | 46150 | 46150 | 46150 | 46150 | 9 |
| 508 | 20231220 | 105200 | 3707423300 | 46150 | 46100 | 46150 | 46100 | 159 |
| 509 | 20231220 | 105100 | 3700092500 | 46100 | 46050 | 46100 | 46050 | 12 |
| 510 | 20231220 | 105000 | 3699539650 | 46050 | 46000 | 46100 | 46000 | 771 |
| 511 | 20231220 | 104900 | 3664058050 | 45950 | 45950 | 45950 | 45950 | 61 |
| 512 | 20231220 | 104800 | 3661255100 | 46000 | 45950 | 46000 | 45950 | 7 |
| 513 | 20231220 | 104700 | 3660933200 | 46000 | 46000 | 46000 | 46000 | 0 |
| 514 | 20231220 | 104600 | 3660933200 | 46000 | 46050 | 46100 | 46000 | 428 |
| 515 | 20231220 | 104500 | 3641244350 | 46050 | 46100 | 46100 | 46050 | 6 |
| 516 | 20231220 | 104400 | 3640967800 | 46050 | 46050 | 46100 | 46050 | 42 |
| 517 | 20231220 | 104300 | 3639033300 | 46050 | 46050 | 46050 | 46050 | 48 |
| 518 | 20231220 | 104200 | 3636822900 | 46050 | 46100 | 46100 | 46050 | 96 |
| 519 | 20231220 | 104100 | 3632399300 | 46100 | 46050 | 46100 | 46050 | 133 |
| 520 | 20231220 | 104000 | 3626274100 | 46050 | 46050 | 46050 | 46050 | 50 |
| 521 | 20231220 | 103900 | 3623971600 | 46100 | 46100 | 46100 | 46100 | 5 |
| 522 | 20231220 | 103800 | 3623741100 | 46100 | 46000 | 46100 | 46000 | 177 |
| 523 | 20231220 | 103700 | 3615590300 | 46000 | 46000 | 46000 | 46000 | 52 |
| 524 | 20231220 | 103600 | 3613198300 | 46000 | 46000 | 46000 | 46000 | 31 |
| 525 | 20231220 | 103500 | 3611772300 | 45950 | 46000 | 46000 | 45950 | 11 |
| 526 | 20231220 | 103400 | 3611266500 | 45950 | 46000 | 46000 | 45950 | 5 |
| 527 | 20231220 | 103300 | 3611036700 | 46000 | 46000 | 46000 | 46000 | 20 |
| 528 | 20231220 | 103200 | 3610116700 | 45950 | 45950 | 45950 | 45950 | 11 |
| 529 | 20231220 | 103100 | 3609611250 | 45950 | 45900 | 45950 | 45900 | 171 |
| 530 | 20231220 | 103000 | 3601754600 | 45900 | 45950 | 45950 | 45900 | 190 |
| 531 | 20231220 | 102900 | 3593033350 | 45950 | 45900 | 45950 | 45900 | 5 |
| 532 | 20231220 | 102800 | 3592803650 | 45900 | 45950 | 45950 | 45900 | 13 |
| 533 | 20231220 | 102700 | 3592206700 | 45900 | 45900 | 45900 | 45900 | 47 |
| 534 | 20231220 | 102600 | 3590049400 | 45900 | 45900 | 45900 | 45900 | 32 |
| 535 | 20231220 | 102500 | 3588580600 | 45900 | 45900 | 45900 | 45900 | 95 |
| 536 | 20231220 | 102400 | 3584220100 | 45900 | 45900 | 45900 | 45900 | 61 |
| 537 | 20231220 | 102300 | 3581420200 | 45900 | 46000 | 46000 | 45900 | 802 |
| 538 | 20231220 | 102200 | 3544592200 | 46000 | 46000 | 46000 | 46000 | 443 |
| 539 | 20231220 | 102100 | 3524214200 | 45950 | 45950 | 45950 | 45950 | 45 |
| 540 | 20231220 | 102000 | 3522146450 | 45950 | 45950 | 45950 | 45950 | 316 |
| 541 | 20231220 | 101900 | 3507626250 | 45900 | 45900 | 45900 | 45900 | 69 |
| 542 | 20231220 | 101800 | 3504459150 | 45900 | 45850 | 45900 | 45850 | 398 |
| 543 | 20231220 | 101700 | 3486196900 | 45850 | 45900 | 45900 | 45850 | 1697 |
| 544 | 20231220 | 101600 | 3408321450 | 45900 | 45850 | 45900 | 45850 | 64 |
| 545 | 20231220 | 101500 | 3405386700 | 45850 | 45900 | 45950 | 45850 | 984 |
| 546 | 20231220 | 101400 | 3360222100 | 45900 | 45900 | 45900 | 45900 | 515 |
| 547 | 20231220 | 101300 | 3336583600 | 45900 | 45850 | 45900 | 45850 | 280 |
| 548 | 20231220 | 101200 | 3323743400 | 45850 | 45950 | 45950 | 45850 | 405 |
| 549 | 20231220 | 101100 | 3305163700 | 45900 | 45900 | 45900 | 45900 | 865 |
| 550 | 20231220 | 101000 | 3265460200 | 45850 | 45850 | 45900 | 45800 | 346 |
| 551 | 20231220 | 100900 | 3249596200 | 45900 | 45850 | 45900 | 45850 | 12 |
| 552 | 20231220 | 100800 | 3249045750 | 45850 | 45850 | 45900 | 45850 | 163 |
| 553 | 20231220 | 100700 | 3241570700 | 45850 | 45900 | 45900 | 45800 | 140 |
| 554 | 20231220 | 100600 | 3235153050 | 45850 | 45750 | 45900 | 45750 | 1298 |
| 555 | 20231220 | 100500 | 3175591100 | 45750 | 45850 | 45850 | 45750 | 320 |
| 556 | 20231220 | 100400 | 3160935600 | 45850 | 45900 | 45950 | 45850 | 79 |
| 557 | 20231220 | 100300 | 3157309250 | 45900 | 45750 | 45900 | 45700 | 2346 |
| 558 | 20231220 | 100200 | 3049923100 | 45750 | 45800 | 45800 | 45750 | 399 |
| 559 | 20231220 | 100100 | 3031654700 | 45800 | 45950 | 45950 | 45800 | 1112 |
| 560 | 20231220 | 100000 | 2980708050 | 45950 | 45950 | 45950 | 45850 | 353 |
| 561 | 20231220 | 095900 | 2964520550 | 45900 | 45900 | 45900 | 45850 | 480 |
| 562 | 20231220 | 095800 | 2942506300 | 45950 | 46050 | 46050 | 45950 | 421 |
| 563 | 20231220 | 095700 | 2923143950 | 46050 | 46050 | 46050 | 46050 | 88 |
| 564 | 20231220 | 095600 | 2919091550 | 46050 | 46100 | 46100 | 46050 | 359 |
| 565 | 20231220 | 095500 | 2902557750 | 46100 | 46100 | 46150 | 46100 | 48 |
| 566 | 20231220 | 095400 | 2900344300 | 46100 | 46100 | 46150 | 46100 | 58 |
| 567 | 20231220 | 095300 | 2897669650 | 46100 | 46100 | 46150 | 46050 | 110 |
| 568 | 20231220 | 095200 | 2892599800 | 46100 | 46200 | 46200 | 46100 | 793 |
| 569 | 20231220 | 095100 | 2856002600 | 46200 | 46200 | 46200 | 46150 | 51 |
| 570 | 20231220 | 095000 | 2853646450 | 46200 | 46150 | 46250 | 46150 | 341 |
| 571 | 20231220 | 094900 | 2837900600 | 46150 | 45900 | 46150 | 45900 | 195 |
| 572 | 20231220 | 094800 | 2828936800 | 45900 | 46000 | 46000 | 45900 | 509 |
| 573 | 20231220 | 094700 | 2805543300 | 46050 | 46100 | 46100 | 46050 | 271 |
| 574 | 20231220 | 094600 | 2793063550 | 46050 | 46050 | 46050 | 46000 | 667 |
| 575 | 20231220 | 094500 | 2762359550 | 46050 | 46050 | 46100 | 46000 | 373 |
| 576 | 20231220 | 094400 | 2745179800 | 46100 | 46050 | 46100 | 46050 | 28 |
| 577 | 20231220 | 094300 | 2743889900 | 46100 | 46150 | 46150 | 46050 | 390 |
| 578 | 20231220 | 094200 | 2725907950 | 46150 | 46050 | 46150 | 46050 | 223 |
| 579 | 20231220 | 094100 | 2715620250 | 46000 | 45900 | 46000 | 45800 | 461 |
| 580 | 20231220 | 094000 | 2694462300 | 45850 | 46150 | 46200 | 45850 | 1282 |
| 581 | 20231220 | 093900 | 2635503600 | 46150 | 46200 | 46250 | 46150 | 507 |
| 582 | 20231220 | 093800 | 2612092250 | 46250 | 46150 | 46250 | 46150 | 328 |
| 583 | 20231220 | 093700 | 2596933450 | 46150 | 46250 | 46250 | 46150 | 620 |
| 584 | 20231220 | 093600 | 2568304400 | 46200 | 46200 | 46250 | 46150 | 313 |
| 585 | 20231220 | 093500 | 2553846350 | 46200 | 46100 | 46200 | 46050 | 254 |
| 586 | 20231220 | 093400 | 2542120550 | 46100 | 46150 | 46150 | 46000 | 1196 |
| 587 | 20231220 | 093300 | 2487016300 | 46200 | 46350 | 46350 | 46150 | 722 |
| 588 | 20231220 | 093200 | 2453633200 | 46250 | 46300 | 46400 | 46250 | 668 |
| 589 | 20231220 | 093100 | 2422695100 | 46300 | 46250 | 46300 | 46200 | 1371 |
| 590 | 20231220 | 093000 | 2359259650 | 46250 | 46200 | 46250 | 46150 | 1206 |
| 591 | 20231220 | 092900 | 2303559400 | 46300 | 46650 | 46650 | 46200 | 1938 |
| 592 | 20231220 | 092800 | 2213512300 | 46650 | 46650 | 46700 | 46650 | 218 |
| 593 | 20231220 | 092700 | 2203336700 | 46600 | 46700 | 46700 | 46600 | 283 |
| 594 | 20231220 | 092600 | 2190141600 | 46650 | 46750 | 46750 | 46650 | 540 |
| 595 | 20231220 | 092500 | 2164933150 | 46700 | 46800 | 46850 | 46700 | 1184 |
| 596 | 20231220 | 092400 | 2109530400 | 46800 | 46950 | 46950 | 46800 | 799 |
| 597 | 20231220 | 092300 | 2072080850 | 46950 | 46850 | 47000 | 46850 | 448 |
| 598 | 20231220 | 092200 | 2051073950 | 46850 | 46850 | 46850 | 46750 | 839 |
| 599 | 20231220 | 092100 | 2011821200 | 46750 | 46950 | 46950 | 46750 | 846 |
| 600 | 20231220 | 092000 | 1972158400 | 47000 | 47100 | 47150 | 47000 | 1372 |
| 601 | 20231220 | 091900 | 1907591300 | 47100 | 47150 | 47150 | 47050 | 720 |
| 602 | 20231220 | 091800 | 1873670900 | 47150 | 47150 | 47150 | 47100 | 271 |
| 603 | 20231220 | 091700 | 1860895750 | 47150 | 47200 | 47200 | 47150 | 443 |
| 604 | 20231220 | 091600 | 1840001100 | 47200 | 47300 | 47300 | 47200 | 651 |
| 605 | 20231220 | 091500 | 1809257200 | 47300 | 47400 | 47450 | 47200 | 1004 |
| 606 | 20231220 | 091400 | 1761777500 | 47450 | 47550 | 47600 | 47350 | 830 |
| 607 | 20231220 | 091300 | 1722343200 | 47550 | 47350 | 47600 | 47350 | 657 |
| 608 | 20231220 | 091200 | 1691137750 | 47350 | 47550 | 47600 | 47350 | 987 |
| 609 | 20231220 | 091100 | 1644291950 | 47550 | 47700 | 47750 | 47500 | 1451 |
| 610 | 20231220 | 091000 | 1575211750 | 47750 | 48100 | 48200 | 47550 | 2430 |
| 611 | 20231220 | 090900 | 1458694900 | 48100 | 48050 | 48350 | 48000 | 3275 |
| 612 | 20231220 | 090800 | 1300996250 | 48050 | 47550 | 48050 | 47500 | 4882 |
| 613 | 20231220 | 090700 | 1067546200 | 47600 | 47200 | 47700 | 47200 | 3036 |
| 614 | 20231220 | 090600 | 923447700 | 47200 | 47300 | 47300 | 47200 | 640 |
| 615 | 20231220 | 090500 | 893196750 | 47300 | 47450 | 47450 | 47200 | 1636 |
| 616 | 20231220 | 090400 | 815710450 | 47450 | 47250 | 47450 | 47200 | 2475 |
| 617 | 20231220 | 090300 | 698473250 | 47300 | 47000 | 47400 | 46950 | 962 |
| 618 | 20231220 | 090200 | 653075550 | 47000 | 47150 | 47250 | 46800 | 2608 |
| 619 | 20231220 | 090100 | 530369100 | 47150 | 46600 | 47400 | 46600 | 6561 |
| 620 | 20231220 | 090000 | 221482100 | 46600 | 46400 | 46750 | 46400 | 4768 |