32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 190200 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 4752 |
| 3 | 20231218 | 190100 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 4 | 20231218 | 190000 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 5 | 20231218 | 185900 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 6 | 20231218 | 185800 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 7 | 20231218 | 185700 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 8 | 20231218 | 185600 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 9 | 20231218 | 185500 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 10 | 20231218 | 185400 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 11 | 20231218 | 185300 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 12 | 20231218 | 185200 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 13 | 20231218 | 185100 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 14 | 20231218 | 185000 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 15 | 20231218 | 184900 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 16 | 20231218 | 184800 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 17 | 20231218 | 184700 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 18 | 20231218 | 184600 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 19 | 20231218 | 184500 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 20 | 20231218 | 184400 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 21 | 20231218 | 184300 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 22 | 20231218 | 184200 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 23 | 20231218 | 184100 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 24 | 20231218 | 184000 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 25 | 20231218 | 183900 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 26 | 20231218 | 183800 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 27 | 20231218 | 183700 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 28 | 20231218 | 183600 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 29 | 20231218 | 183500 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 30 | 20231218 | 183400 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 31 | 20231218 | 183300 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 32 | 20231218 | 183200 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 4752 |
| 33 | 20231218 | 183100 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 34 | 20231218 | 183000 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 35 | 20231218 | 182900 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 36 | 20231218 | 182800 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 37 | 20231218 | 182700 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 38 | 20231218 | 182600 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 39 | 20231218 | 182500 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 40 | 20231218 | 182400 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 41 | 20231218 | 182300 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 42 | 20231218 | 182200 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 43 | 20231218 | 182100 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 44 | 20231218 | 182000 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 45 | 20231218 | 181900 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 46 | 20231218 | 181800 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 47 | 20231218 | 181700 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 48 | 20231218 | 181600 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 49 | 20231218 | 181500 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 50 | 20231218 | 181400 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 51 | 20231218 | 181300 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 52 | 20231218 | 181200 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 53 | 20231218 | 181100 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 54 | 20231218 | 181000 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 55 | 20231218 | 180900 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 56 | 20231218 | 180800 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 57 | 20231218 | 180700 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 58 | 20231218 | 180600 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 59 | 20231218 | 180500 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 60 | 20231218 | 180400 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 61 | 20231218 | 180300 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 62 | 20231218 | 180200 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 4752 |
| 63 | 20231218 | 180100 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 64 | 20231218 | 180000 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 65 | 20231218 | 175900 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 66 | 20231218 | 175800 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 67 | 20231218 | 175700 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 68 | 20231218 | 175600 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 69 | 20231218 | 175500 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 70 | 20231218 | 175400 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 71 | 20231218 | 175300 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 72 | 20231218 | 175200 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 73 | 20231218 | 175100 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 74 | 20231218 | 175000 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 75 | 20231218 | 174900 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 76 | 20231218 | 174800 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 77 | 20231218 | 174700 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 78 | 20231218 | 174600 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 79 | 20231218 | 174500 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 80 | 20231218 | 174400 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 81 | 20231218 | 174300 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 82 | 20231218 | 174200 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 83 | 20231218 | 174100 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 84 | 20231218 | 174000 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 85 | 20231218 | 173900 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 86 | 20231218 | 173800 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 87 | 20231218 | 173700 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 88 | 20231218 | 173600 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 89 | 20231218 | 173500 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 90 | 20231218 | 173400 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 91 | 20231218 | 173300 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 92 | 20231218 | 173200 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 4752 |
| 93 | 20231218 | 173100 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 94 | 20231218 | 173000 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 95 | 20231218 | 172900 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 96 | 20231218 | 172800 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 97 | 20231218 | 172700 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 98 | 20231218 | 172600 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 99 | 20231218 | 172500 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 100 | 20231218 | 172400 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 101 | 20231218 | 172300 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 102 | 20231218 | 172200 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 103 | 20231218 | 172100 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 104 | 20231218 | 172000 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 105 | 20231218 | 171900 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 106 | 20231218 | 171800 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 107 | 20231218 | 171700 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 108 | 20231218 | 171600 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 109 | 20231218 | 171500 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 110 | 20231218 | 171400 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 111 | 20231218 | 171300 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 112 | 20231218 | 171200 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 113 | 20231218 | 171100 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 114 | 20231218 | 171000 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 115 | 20231218 | 170900 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 116 | 20231218 | 170800 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 117 | 20231218 | 170700 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 118 | 20231218 | 170600 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 119 | 20231218 | 170500 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 120 | 20231218 | 170400 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 121 | 20231218 | 170300 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 122 | 20231218 | 170200 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 4752 |
| 123 | 20231218 | 170100 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 124 | 20231218 | 170000 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 125 | 20231218 | 165900 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 126 | 20231218 | 165800 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 127 | 20231218 | 165700 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 128 | 20231218 | 165600 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 129 | 20231218 | 165500 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 130 | 20231218 | 165400 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 131 | 20231218 | 165300 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 132 | 20231218 | 165200 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 133 | 20231218 | 165100 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 134 | 20231218 | 165000 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 135 | 20231218 | 164900 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 136 | 20231218 | 164800 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 137 | 20231218 | 164700 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 138 | 20231218 | 164600 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 139 | 20231218 | 164500 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 140 | 20231218 | 164400 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 141 | 20231218 | 164300 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 142 | 20231218 | 164200 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 143 | 20231218 | 164100 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 144 | 20231218 | 164000 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 145 | 20231218 | 163900 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 146 | 20231218 | 163800 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 147 | 20231218 | 163700 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 148 | 20231218 | 163600 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 149 | 20231218 | 163500 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 150 | 20231218 | 163400 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 151 | 20231218 | 163300 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 152 | 20231218 | 163200 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 4752 |
| 153 | 20231218 | 163100 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 154 | 20231218 | 163000 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 155 | 20231218 | 162900 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 156 | 20231218 | 162800 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 157 | 20231218 | 162700 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 158 | 20231218 | 162600 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 159 | 20231218 | 162500 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 160 | 20231218 | 162400 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 161 | 20231218 | 162300 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 162 | 20231218 | 162200 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 163 | 20231218 | 162100 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 164 | 20231218 | 162000 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 165 | 20231218 | 161900 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 166 | 20231218 | 161800 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 167 | 20231218 | 161700 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 168 | 20231218 | 161600 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 169 | 20231218 | 161500 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 170 | 20231218 | 161400 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 171 | 20231218 | 161300 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 172 | 20231218 | 161200 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 173 | 20231218 | 161100 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 174 | 20231218 | 161000 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 175 | 20231218 | 160900 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 176 | 20231218 | 160800 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 177 | 20231218 | 160700 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 178 | 20231218 | 160600 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 179 | 20231218 | 160500 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 180 | 20231218 | 160400 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 181 | 20231218 | 160300 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 182 | 20231218 | 160200 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 4752 |
| 183 | 20231218 | 160100 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 184 | 20231218 | 160000 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 185 | 20231218 | 155900 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 186 | 20231218 | 155800 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 187 | 20231218 | 155700 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 188 | 20231218 | 155600 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 189 | 20231218 | 155500 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 190 | 20231218 | 155400 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 191 | 20231218 | 155300 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 192 | 20231218 | 155200 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 193 | 20231218 | 155100 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 194 | 20231218 | 155000 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 195 | 20231218 | 154900 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 196 | 20231218 | 154800 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 197 | 20231218 | 154700 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 198 | 20231218 | 154600 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 199 | 20231218 | 154500 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 200 | 20231218 | 154400 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 201 | 20231218 | 154300 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 202 | 20231218 | 154200 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 203 | 20231218 | 154100 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 204 | 20231218 | 154000 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 205 | 20231218 | 153900 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 206 | 20231218 | 153800 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 207 | 20231218 | 153700 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 208 | 20231218 | 153600 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 209 | 20231218 | 153500 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 210 | 20231218 | 153400 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 211 | 20231218 | 153300 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 212 | 20231218 | 153200 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 4752 |
| 213 | 20231218 | 153100 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 214 | 20231218 | 153000 | 3646130200 | 46050 | 46050 | 46050 | 46050 | 4752 |
| 215 | 20231218 | 152900 | 3427300600 | 46100 | 46100 | 46100 | 46100 | 0 |
| 216 | 20231218 | 152800 | 3427300600 | 46100 | 46100 | 46100 | 46100 | 0 |
| 217 | 20231218 | 152700 | 3427300600 | 46100 | 46100 | 46100 | 46100 | 0 |
| 218 | 20231218 | 152600 | 3427300600 | 46100 | 46100 | 46100 | 46100 | 0 |
| 219 | 20231218 | 152500 | 3427300600 | 46100 | 46100 | 46100 | 46100 | 0 |
| 220 | 20231218 | 152400 | 3427300600 | 46100 | 46100 | 46100 | 46100 | 0 |
| 221 | 20231218 | 152300 | 3427300600 | 46100 | 46100 | 46100 | 46100 | 0 |
| 222 | 20231218 | 152200 | 3427300600 | 46100 | 46100 | 46100 | 46100 | 0 |
| 223 | 20231218 | 152100 | 3427300600 | 46100 | 46100 | 46100 | 46100 | 0 |
| 224 | 20231218 | 152000 | 3427300600 | 46100 | 46100 | 46100 | 46100 | 0 |
| 225 | 20231218 | 151900 | 3427300600 | 46100 | 46100 | 46100 | 46050 | 145 |
| 226 | 20231218 | 151800 | 3420620150 | 46150 | 46150 | 46150 | 46150 | 54 |
| 227 | 20231218 | 151700 | 3418128050 | 46150 | 46200 | 46200 | 46150 | 315 |
| 228 | 20231218 | 151600 | 3403577700 | 46150 | 46250 | 46250 | 46150 | 205 |
| 229 | 20231218 | 151500 | 3394106350 | 46200 | 46250 | 46300 | 46200 | 179 |
| 230 | 20231218 | 151400 | 3385827750 | 46300 | 46300 | 46300 | 46300 | 81 |
| 231 | 20231218 | 151300 | 3382077450 | 46300 | 46300 | 46300 | 46200 | 124 |
| 232 | 20231218 | 151200 | 3376339450 | 46300 | 46300 | 46300 | 46200 | 93 |
| 233 | 20231218 | 151100 | 3372035550 | 46300 | 46300 | 46300 | 46200 | 85 |
| 234 | 20231218 | 151000 | 3368100150 | 46300 | 46200 | 46300 | 46200 | 168 |
| 235 | 20231218 | 150900 | 3360337050 | 46150 | 46200 | 46200 | 46150 | 96 |
| 236 | 20231218 | 150800 | 3355901900 | 46150 | 46200 | 46200 | 46100 | 92 |
| 237 | 20231218 | 150700 | 3351654750 | 46200 | 46200 | 46200 | 46150 | 120 |
| 238 | 20231218 | 150600 | 3346111650 | 46200 | 46150 | 46250 | 46150 | 271 |
| 239 | 20231218 | 150500 | 3333590950 | 46100 | 46200 | 46300 | 46100 | 573 |
| 240 | 20231218 | 150400 | 3307142450 | 46200 | 46300 | 46300 | 46200 | 130 |
| 241 | 20231218 | 150300 | 3301131700 | 46300 | 46150 | 46300 | 46100 | 542 |
| 242 | 20231218 | 150200 | 3276099900 | 46150 | 46150 | 46150 | 46100 | 175 |
| 243 | 20231218 | 150100 | 3268026350 | 46100 | 46200 | 46250 | 46100 | 202 |
| 244 | 20231218 | 150000 | 3258700650 | 46200 | 46200 | 46250 | 46150 | 76 |
| 245 | 20231218 | 145900 | 3255189500 | 46250 | 46200 | 46250 | 46150 | 109 |
| 246 | 20231218 | 145800 | 3250153450 | 46200 | 46150 | 46200 | 46150 | 225 |
| 247 | 20231218 | 145700 | 3239763950 | 46100 | 46200 | 46200 | 46100 | 221 |
| 248 | 20231218 | 145600 | 3229561200 | 46200 | 46200 | 46200 | 46150 | 58 |
| 249 | 20231218 | 145500 | 3226881650 | 46200 | 46200 | 46200 | 46150 | 130 |
| 250 | 20231218 | 145400 | 3220876100 | 46300 | 46150 | 46300 | 46100 | 740 |
| 251 | 20231218 | 145300 | 3186702300 | 46050 | 46400 | 46400 | 46050 | 2057 |
| 252 | 20231218 | 145200 | 3091523250 | 46400 | 46400 | 46400 | 46350 | 95 |
| 253 | 20231218 | 145100 | 3087115300 | 46400 | 46350 | 46400 | 46350 | 68 |
| 254 | 20231218 | 145000 | 3083960150 | 46400 | 46400 | 46400 | 46400 | 153 |
| 255 | 20231218 | 144900 | 3076860950 | 46400 | 46400 | 46400 | 46350 | 119 |
| 256 | 20231218 | 144800 | 3071340150 | 46400 | 46400 | 46400 | 46350 | 107 |
| 257 | 20231218 | 144700 | 3066375700 | 46400 | 46350 | 46400 | 46350 | 86 |
| 258 | 20231218 | 144600 | 3062387950 | 46400 | 46500 | 46500 | 46350 | 648 |
| 259 | 20231218 | 144500 | 3032290950 | 46550 | 46550 | 46550 | 46500 | 172 |
| 260 | 20231218 | 144400 | 3024284400 | 46550 | 46550 | 46550 | 46500 | 80 |
| 261 | 20231218 | 144300 | 3020560900 | 46550 | 46500 | 46550 | 46450 | 43 |
| 262 | 20231218 | 144200 | 3018560100 | 46500 | 46550 | 46550 | 46500 | 329 |
| 263 | 20231218 | 144100 | 3003257100 | 46500 | 46500 | 46550 | 46500 | 125 |
| 264 | 20231218 | 144000 | 2997440450 | 46550 | 46550 | 46550 | 46500 | 129 |
| 265 | 20231218 | 143900 | 2991435550 | 46550 | 46550 | 46550 | 46450 | 54 |
| 266 | 20231218 | 143800 | 2988922900 | 46550 | 46550 | 46550 | 46500 | 96 |
| 267 | 20231218 | 143700 | 2984454700 | 46450 | 46500 | 46600 | 46450 | 132 |
| 268 | 20231218 | 143600 | 2978309100 | 46500 | 46500 | 46500 | 46450 | 115 |
| 269 | 20231218 | 143500 | 2972962550 | 46500 | 46500 | 46600 | 46400 | 101 |
| 270 | 20231218 | 143400 | 2968264150 | 46500 | 46450 | 46500 | 46450 | 110 |
| 271 | 20231218 | 143300 | 2963151800 | 46450 | 46450 | 46450 | 46400 | 119 |
| 272 | 20231218 | 143200 | 2957624300 | 46400 | 46450 | 46450 | 46400 | 121 |
| 273 | 20231218 | 143100 | 2952004850 | 46450 | 46450 | 46500 | 46450 | 252 |
| 274 | 20231218 | 143000 | 2940298550 | 46450 | 46450 | 46500 | 46450 | 153 |
| 275 | 20231218 | 142900 | 2933191400 | 46450 | 46450 | 46450 | 46400 | 142 |
| 276 | 20231218 | 142800 | 2926597050 | 46450 | 46450 | 46450 | 46400 | 114 |
| 277 | 20231218 | 142700 | 2921301800 | 46450 | 46450 | 46450 | 46400 | 112 |
| 278 | 20231218 | 142600 | 2916100200 | 46400 | 46500 | 46600 | 46400 | 802 |
| 279 | 20231218 | 142500 | 2878777150 | 46500 | 46450 | 46500 | 46450 | 293 |
| 280 | 20231218 | 142400 | 2865160250 | 46450 | 46500 | 46500 | 46450 | 117 |
| 281 | 20231218 | 142300 | 2859720550 | 46500 | 46450 | 46500 | 46400 | 151 |
| 282 | 20231218 | 142200 | 2852704600 | 46450 | 46450 | 46500 | 46450 | 65 |
| 283 | 20231218 | 142100 | 2849685200 | 46450 | 46450 | 46450 | 46450 | 316 |
| 284 | 20231218 | 142000 | 2835007000 | 46450 | 46450 | 46450 | 46400 | 90 |
| 285 | 20231218 | 141900 | 2830826550 | 46450 | 46550 | 46600 | 46450 | 262 |
| 286 | 20231218 | 141800 | 2818643150 | 46550 | 46500 | 46550 | 46450 | 107 |
| 287 | 20231218 | 141700 | 2813667750 | 46450 | 46500 | 46550 | 46450 | 117 |
| 288 | 20231218 | 141600 | 2808226400 | 46550 | 46500 | 46550 | 46450 | 284 |
| 289 | 20231218 | 141500 | 2795019400 | 46500 | 46500 | 46500 | 46450 | 149 |
| 290 | 20231218 | 141400 | 2788090950 | 46500 | 46500 | 46500 | 46500 | 67 |
| 291 | 20231218 | 141300 | 2784975450 | 46500 | 46500 | 46500 | 46450 | 321 |
| 292 | 20231218 | 141200 | 2770051050 | 46500 | 46500 | 46500 | 46450 | 128 |
| 293 | 20231218 | 141100 | 2764099100 | 46550 | 46500 | 46550 | 46400 | 160 |
| 294 | 20231218 | 141000 | 2756665100 | 46500 | 46500 | 46550 | 46500 | 113 |
| 295 | 20231218 | 140900 | 2751409350 | 46500 | 46500 | 46550 | 46500 | 328 |
| 296 | 20231218 | 140800 | 2736154000 | 46500 | 46500 | 46500 | 46450 | 97 |
| 297 | 20231218 | 140700 | 2731643550 | 46500 | 46500 | 46500 | 46450 | 267 |
| 298 | 20231218 | 140600 | 2719239550 | 46500 | 46550 | 46550 | 46500 | 88 |
| 299 | 20231218 | 140500 | 2715144150 | 46500 | 46600 | 46650 | 46450 | 1504 |
| 300 | 20231218 | 140400 | 2645098200 | 46600 | 46600 | 46600 | 46500 | 140 |
| 301 | 20231218 | 140300 | 2638580600 | 46600 | 46500 | 46600 | 46500 | 185 |
| 302 | 20231218 | 140200 | 2629962800 | 46550 | 46550 | 46550 | 46550 | 136 |
| 303 | 20231218 | 140100 | 2623632000 | 46550 | 46550 | 46600 | 46500 | 117 |
| 304 | 20231218 | 140000 | 2618183600 | 46550 | 46500 | 46550 | 46500 | 356 |
| 305 | 20231218 | 135900 | 2601621000 | 46500 | 46400 | 46500 | 46400 | 170 |
| 306 | 20231218 | 135800 | 2593722900 | 46450 | 46400 | 46450 | 46400 | 104 |
| 307 | 20231218 | 135700 | 2588893600 | 46400 | 46300 | 46450 | 46200 | 1027 |
| 308 | 20231218 | 135600 | 2541335550 | 46300 | 46450 | 46450 | 46300 | 378 |
| 309 | 20231218 | 135500 | 2523811300 | 46400 | 46400 | 46450 | 46400 | 127 |
| 310 | 20231218 | 135400 | 2517914000 | 46400 | 46500 | 46500 | 46400 | 278 |
| 311 | 20231218 | 135300 | 2504996200 | 46500 | 46550 | 46550 | 46500 | 204 |
| 312 | 20231218 | 135200 | 2495507000 | 46550 | 46500 | 46550 | 46500 | 1228 |
| 313 | 20231218 | 135100 | 2438395250 | 46500 | 46500 | 46500 | 46450 | 245 |
| 314 | 20231218 | 135000 | 2427008800 | 46500 | 46500 | 46500 | 46500 | 177 |
| 315 | 20231218 | 134900 | 2418778300 | 46500 | 46500 | 46500 | 46500 | 106 |
| 316 | 20231218 | 134800 | 2413849300 | 46500 | 46500 | 46500 | 46450 | 172 |
| 317 | 20231218 | 134700 | 2405851950 | 46500 | 46450 | 46500 | 46450 | 313 |
| 318 | 20231218 | 134600 | 2391310150 | 46450 | 46450 | 46450 | 46450 | 111 |
| 319 | 20231218 | 134500 | 2386154200 | 46450 | 46400 | 46450 | 46400 | 474 |
| 320 | 20231218 | 134400 | 2364150200 | 46400 | 46400 | 46400 | 46400 | 123 |
| 321 | 20231218 | 134300 | 2358443000 | 46400 | 46400 | 46400 | 46400 | 119 |
| 322 | 20231218 | 134200 | 2352921400 | 46400 | 46400 | 46400 | 46400 | 172 |
| 323 | 20231218 | 134100 | 2344940600 | 46400 | 46400 | 46400 | 46400 | 184 |
| 324 | 20231218 | 134000 | 2336403000 | 46400 | 46350 | 46400 | 46350 | 184 |
| 325 | 20231218 | 133900 | 2327871800 | 46350 | 46350 | 46350 | 46300 | 93 |
| 326 | 20231218 | 133800 | 2323561550 | 46300 | 46350 | 46350 | 46300 | 141 |
| 327 | 20231218 | 133700 | 2317026900 | 46300 | 46400 | 46400 | 46300 | 378 |
| 328 | 20231218 | 133600 | 2299503450 | 46350 | 46400 | 46400 | 46350 | 119 |
| 329 | 20231218 | 133500 | 2293981900 | 46400 | 46400 | 46400 | 46400 | 169 |
| 330 | 20231218 | 133400 | 2286140300 | 46400 | 46350 | 46400 | 46350 | 749 |
| 331 | 20231218 | 133300 | 2251412000 | 46350 | 46350 | 46350 | 46350 | 168 |
| 332 | 20231218 | 133200 | 2243625200 | 46350 | 46350 | 46350 | 46350 | 78 |
| 333 | 20231218 | 133100 | 2240009900 | 46350 | 46350 | 46350 | 46350 | 143 |
| 334 | 20231218 | 133000 | 2233381850 | 46350 | 46350 | 46350 | 46350 | 160 |
| 335 | 20231218 | 132900 | 2225965850 | 46350 | 46350 | 46350 | 46350 | 169 |
| 336 | 20231218 | 132800 | 2218132700 | 46300 | 46350 | 46350 | 46300 | 138 |
| 337 | 20231218 | 132700 | 2211739600 | 46300 | 46350 | 46350 | 46300 | 246 |
| 338 | 20231218 | 132600 | 2200339500 | 46300 | 46300 | 46350 | 46300 | 112 |
| 339 | 20231218 | 132500 | 2195149900 | 46300 | 46350 | 46350 | 46300 | 129 |
| 340 | 20231218 | 132400 | 2189172700 | 46350 | 46350 | 46350 | 46350 | 107 |
| 341 | 20231218 | 132300 | 2184213250 | 46350 | 46300 | 46350 | 46300 | 95 |
| 342 | 20231218 | 132200 | 2179810750 | 46350 | 46350 | 46350 | 46350 | 164 |
| 343 | 20231218 | 132100 | 2172209350 | 46350 | 46350 | 46350 | 46350 | 99 |
| 344 | 20231218 | 132000 | 2167620700 | 46300 | 46350 | 46350 | 46300 | 182 |
| 345 | 20231218 | 131900 | 2159185950 | 46350 | 46300 | 46350 | 46300 | 99 |
| 346 | 20231218 | 131800 | 2154600250 | 46350 | 46300 | 46350 | 46300 | 195 |
| 347 | 20231218 | 131700 | 2145564750 | 46300 | 46350 | 46350 | 46300 | 115 |
| 348 | 20231218 | 131600 | 2140235400 | 46350 | 46300 | 46350 | 46300 | 117 |
| 349 | 20231218 | 131500 | 2134813200 | 46300 | 46300 | 46300 | 46300 | 156 |
| 350 | 20231218 | 131400 | 2127590400 | 46300 | 46300 | 46300 | 46300 | 111 |
| 351 | 20231218 | 131300 | 2122451100 | 46300 | 46250 | 46300 | 46250 | 175 |
| 352 | 20231218 | 131200 | 2114354850 | 46250 | 46150 | 46250 | 46150 | 2983 |
| 353 | 20231218 | 131100 | 1976618600 | 46150 | 46150 | 46150 | 46150 | 45 |
| 354 | 20231218 | 131000 | 1974541850 | 46150 | 46150 | 46150 | 46150 | 151 |
| 355 | 20231218 | 130900 | 1967573200 | 46150 | 46150 | 46150 | 46150 | 119 |
| 356 | 20231218 | 130800 | 1962081350 | 46100 | 46100 | 46100 | 46100 | 153 |
| 357 | 20231218 | 130700 | 1955028050 | 46050 | 46050 | 46050 | 46050 | 0 |
| 358 | 20231218 | 130600 | 1955028050 | 46050 | 46000 | 46050 | 46000 | 222 |
| 359 | 20231218 | 130500 | 1944815850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 360 | 20231218 | 130400 | 1944815850 | 46000 | 45950 | 46000 | 45950 | 51 |
| 361 | 20231218 | 130300 | 1942470000 | 45950 | 46000 | 46000 | 45950 | 5 |
| 362 | 20231218 | 130200 | 1942240200 | 46000 | 46000 | 46000 | 46000 | 36 |
| 363 | 20231218 | 130100 | 1940584200 | 46000 | 46000 | 46000 | 46000 | 0 |
| 364 | 20231218 | 130000 | 1940584200 | 46000 | 46050 | 46050 | 46000 | 88 |
| 365 | 20231218 | 125900 | 1936533200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 366 | 20231218 | 125800 | 1936533200 | 46050 | 46050 | 46050 | 46050 | 121 |
| 367 | 20231218 | 125700 | 1930961150 | 46100 | 46100 | 46100 | 46100 | 32 |
| 368 | 20231218 | 125600 | 1929485950 | 46100 | 46050 | 46100 | 46050 | 331 |
| 369 | 20231218 | 125500 | 1914239850 | 46100 | 46050 | 46100 | 46050 | 30 |
| 370 | 20231218 | 125400 | 1912856900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 371 | 20231218 | 125300 | 1912856900 | 46100 | 46100 | 46100 | 46100 | 112 |
| 372 | 20231218 | 125200 | 1907693700 | 46150 | 46150 | 46150 | 46150 | 127 |
| 373 | 20231218 | 125100 | 1901832650 | 46100 | 46100 | 46100 | 46100 | 133 |
| 374 | 20231218 | 125000 | 1895701350 | 46100 | 46150 | 46150 | 46100 | 135 |
| 375 | 20231218 | 124900 | 1889477250 | 46150 | 46150 | 46150 | 46150 | 11 |
| 376 | 20231218 | 124800 | 1888969600 | 46150 | 46150 | 46150 | 46150 | 32 |
| 377 | 20231218 | 124700 | 1887492800 | 46150 | 46150 | 46150 | 46150 | 2 |
| 378 | 20231218 | 124600 | 1887400500 | 46150 | 46150 | 46150 | 46150 | 32 |
| 379 | 20231218 | 124500 | 1885923700 | 46150 | 46100 | 46150 | 46100 | 34 |
| 380 | 20231218 | 124400 | 1884354650 | 46150 | 46150 | 46150 | 46100 | 87 |
| 381 | 20231218 | 124300 | 1880342000 | 46150 | 46150 | 46150 | 46150 | 8 |
| 382 | 20231218 | 124200 | 1879972800 | 46100 | 46100 | 46100 | 46050 | 277 |
| 383 | 20231218 | 124100 | 1867203200 | 46050 | 46050 | 46050 | 46050 | 4 |
| 384 | 20231218 | 124000 | 1867019000 | 46050 | 46050 | 46100 | 46050 | 225 |
| 385 | 20231218 | 123900 | 1856657700 | 46050 | 46050 | 46100 | 46050 | 264 |
| 386 | 20231218 | 123800 | 1844496550 | 46050 | 46050 | 46050 | 46050 | 2 |
| 387 | 20231218 | 123700 | 1844404450 | 46100 | 46150 | 46150 | 46050 | 266 |
| 388 | 20231218 | 123600 | 1832136300 | 46200 | 46200 | 46200 | 46200 | 12 |
| 389 | 20231218 | 123500 | 1831581900 | 46200 | 46200 | 46200 | 46200 | 50 |
| 390 | 20231218 | 123400 | 1829271900 | 46200 | 46200 | 46200 | 46200 | 14 |
| 391 | 20231218 | 123300 | 1828625100 | 46200 | 46150 | 46200 | 46150 | 25 |
| 392 | 20231218 | 123200 | 1827470650 | 46150 | 46150 | 46150 | 46150 | 17 |
| 393 | 20231218 | 123100 | 1826686100 | 46150 | 46150 | 46150 | 46150 | 3 |
| 394 | 20231218 | 123000 | 1826547650 | 46150 | 46100 | 46150 | 46100 | 58 |
| 395 | 20231218 | 122900 | 1823872600 | 46100 | 46100 | 46100 | 46100 | 1 |
| 396 | 20231218 | 122800 | 1823826500 | 46100 | 46050 | 46100 | 46050 | 254 |
| 397 | 20231218 | 122700 | 1812128050 | 46000 | 46000 | 46000 | 46000 | 20 |
| 398 | 20231218 | 122600 | 1811208050 | 46000 | 46050 | 46050 | 46000 | 55 |
| 399 | 20231218 | 122500 | 1808676450 | 46000 | 46000 | 46000 | 46000 | 3 |
| 400 | 20231218 | 122400 | 1808538450 | 46050 | 46050 | 46050 | 46000 | 97 |
| 401 | 20231218 | 122300 | 1804073400 | 46050 | 46050 | 46050 | 46050 | 0 |
| 402 | 20231218 | 122200 | 1804073400 | 46050 | 46050 | 46050 | 46050 | 0 |
| 403 | 20231218 | 122100 | 1804073400 | 46050 | 46150 | 46150 | 45950 | 982 |
| 404 | 20231218 | 122000 | 1758816350 | 46150 | 46200 | 46200 | 46150 | 18 |
| 405 | 20231218 | 121900 | 1757985000 | 46200 | 46200 | 46200 | 46200 | 80 |
| 406 | 20231218 | 121800 | 1754289000 | 46200 | 46200 | 46200 | 46200 | 1 |
| 407 | 20231218 | 121700 | 1754242800 | 46200 | 46200 | 46200 | 46200 | 44 |
| 408 | 20231218 | 121600 | 1752210000 | 46200 | 46200 | 46200 | 46200 | 63 |
| 409 | 20231218 | 121500 | 1749299400 | 46200 | 46150 | 46200 | 46150 | 1000 |
| 410 | 20231218 | 121400 | 1703137300 | 46200 | 46200 | 46200 | 46200 | 15 |
| 411 | 20231218 | 121300 | 1702444300 | 46200 | 46200 | 46200 | 46200 | 17 |
| 412 | 20231218 | 121200 | 1701658900 | 46200 | 46200 | 46200 | 46200 | 34 |
| 413 | 20231218 | 121100 | 1700088100 | 46200 | 46200 | 46200 | 46200 | 7 |
| 414 | 20231218 | 121000 | 1699764700 | 46200 | 46200 | 46350 | 46150 | 1703 |
| 415 | 20231218 | 120900 | 1621063050 | 46150 | 46200 | 46200 | 46150 | 144 |
| 416 | 20231218 | 120800 | 1614415250 | 46250 | 46250 | 46250 | 46250 | 32 |
| 417 | 20231218 | 120700 | 1612935250 | 46250 | 46250 | 46250 | 46200 | 165 |
| 418 | 20231218 | 120600 | 1605307100 | 46300 | 46300 | 46300 | 46300 | 48 |
| 419 | 20231218 | 120500 | 1603084700 | 46300 | 46300 | 46300 | 46300 | 3 |
| 420 | 20231218 | 120400 | 1602945800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 421 | 20231218 | 120300 | 1602945800 | 46300 | 46300 | 46300 | 46250 | 192 |
| 422 | 20231218 | 120200 | 1594061200 | 46250 | 46250 | 46250 | 46250 | 68 |
| 423 | 20231218 | 120100 | 1590916200 | 46200 | 46150 | 46250 | 46150 | 558 |
| 424 | 20231218 | 120000 | 1565150200 | 46150 | 46100 | 46150 | 46100 | 27 |
| 425 | 20231218 | 115900 | 1563904300 | 46150 | 46150 | 46150 | 46100 | 126 |
| 426 | 20231218 | 115800 | 1558090600 | 46150 | 46150 | 46150 | 46150 | 22 |
| 427 | 20231218 | 115700 | 1557075300 | 46150 | 46100 | 46150 | 46100 | 274 |
| 428 | 20231218 | 115600 | 1544443750 | 46100 | 46100 | 46100 | 46050 | 14 |
| 429 | 20231218 | 115500 | 1543798400 | 46050 | 46050 | 46100 | 46050 | 31 |
| 430 | 20231218 | 115400 | 1542369500 | 46100 | 46100 | 46100 | 46050 | 43 |
| 431 | 20231218 | 115300 | 1540387400 | 46100 | 46100 | 46100 | 46050 | 117 |
| 432 | 20231218 | 115200 | 1534997750 | 46100 | 46100 | 46100 | 46050 | 65 |
| 433 | 20231218 | 115100 | 1532001550 | 46050 | 46100 | 46100 | 46050 | 15 |
| 434 | 20231218 | 115000 | 1531310150 | 46100 | 46100 | 46100 | 46050 | 63 |
| 435 | 20231218 | 114900 | 1528406100 | 46050 | 46100 | 46100 | 46050 | 10 |
| 436 | 20231218 | 114800 | 1527945150 | 46050 | 46100 | 46100 | 46050 | 72 |
| 437 | 20231218 | 114700 | 1524626300 | 46100 | 46100 | 46100 | 46050 | 18 |
| 438 | 20231218 | 114600 | 1523796550 | 46050 | 46100 | 46100 | 46050 | 23 |
| 439 | 20231218 | 114500 | 1522736350 | 46100 | 46050 | 46100 | 46050 | 542 |
| 440 | 20231218 | 114400 | 1497770500 | 46050 | 46050 | 46050 | 46050 | 29 |
| 441 | 20231218 | 114300 | 1496435050 | 46050 | 46050 | 46050 | 46050 | 57 |
| 442 | 20231218 | 114200 | 1493810200 | 46050 | 46050 | 46050 | 46000 | 16 |
| 443 | 20231218 | 114100 | 1493073450 | 46050 | 46050 | 46050 | 46050 | 49 |
| 444 | 20231218 | 114000 | 1490817000 | 46100 | 46100 | 46100 | 46050 | 67 |
| 445 | 20231218 | 113900 | 1487730250 | 46100 | 46050 | 46100 | 46050 | 86 |
| 446 | 20231218 | 113800 | 1483769450 | 46050 | 46050 | 46050 | 46050 | 6 |
| 447 | 20231218 | 113700 | 1483493150 | 46050 | 46100 | 46100 | 46050 | 29 |
| 448 | 20231218 | 113600 | 1482157400 | 46100 | 46100 | 46100 | 46100 | 73 |
| 449 | 20231218 | 113500 | 1478792100 | 46100 | 46100 | 46100 | 46100 | 22 |
| 450 | 20231218 | 113400 | 1477777900 | 46100 | 46050 | 46100 | 46050 | 72 |
| 451 | 20231218 | 113300 | 1474460500 | 46050 | 46050 | 46050 | 46050 | 6 |
| 452 | 20231218 | 113200 | 1474184200 | 46050 | 46050 | 46100 | 46050 | 72 |
| 453 | 20231218 | 113100 | 1470868300 | 46050 | 46050 | 46100 | 46000 | 247 |
| 454 | 20231218 | 113000 | 1459494500 | 46050 | 46100 | 46100 | 46050 | 119 |
| 455 | 20231218 | 112900 | 1454012650 | 46100 | 46100 | 46100 | 46100 | 13 |
| 456 | 20231218 | 112800 | 1453413350 | 46100 | 46050 | 46100 | 46050 | 500 |
| 457 | 20231218 | 112700 | 1430371850 | 46050 | 46050 | 46050 | 46000 | 70 |
| 458 | 20231218 | 112600 | 1427148900 | 46050 | 45950 | 46050 | 45950 | 914 |
| 459 | 20231218 | 112500 | 1385085450 | 45950 | 46000 | 46000 | 45950 | 51 |
| 460 | 20231218 | 112400 | 1382739600 | 46000 | 45950 | 46000 | 45950 | 360 |
| 461 | 20231218 | 112300 | 1366193450 | 45950 | 45950 | 45950 | 45950 | 75 |
| 462 | 20231218 | 112200 | 1362747200 | 45950 | 45950 | 45950 | 45950 | 7 |
| 463 | 20231218 | 112100 | 1362425550 | 45950 | 46000 | 46000 | 45950 | 117 |
| 464 | 20231218 | 112000 | 1357045750 | 45950 | 46000 | 46000 | 45950 | 76 |
| 465 | 20231218 | 111900 | 1353550250 | 45950 | 45950 | 46000 | 45950 | 47 |
| 466 | 20231218 | 111800 | 1351389050 | 45950 | 46000 | 46000 | 45950 | 45 |
| 467 | 20231218 | 111700 | 1349319300 | 45900 | 46000 | 46000 | 45900 | 3 |
| 468 | 20231218 | 111600 | 1349181450 | 45950 | 46000 | 46000 | 45950 | 40 |
| 469 | 20231218 | 111500 | 1347341650 | 46000 | 46000 | 46000 | 45950 | 17 |
| 470 | 20231218 | 111400 | 1346559750 | 46000 | 46000 | 46000 | 45950 | 121 |
| 471 | 20231218 | 111300 | 1340995950 | 46000 | 46000 | 46000 | 46000 | 9 |
| 472 | 20231218 | 111200 | 1340581950 | 46000 | 46000 | 46000 | 46000 | 43 |
| 473 | 20231218 | 111100 | 1338603950 | 46000 | 46000 | 46000 | 46000 | 46 |
| 474 | 20231218 | 111000 | 1336487950 | 46000 | 45950 | 46000 | 45950 | 77 |
| 475 | 20231218 | 110900 | 1332949750 | 45950 | 45950 | 45950 | 45900 | 139 |
| 476 | 20231218 | 110800 | 1326563250 | 45900 | 45950 | 45950 | 45900 | 14 |
| 477 | 20231218 | 110700 | 1325920050 | 45900 | 45950 | 45950 | 45900 | 53 |
| 478 | 20231218 | 110600 | 1323484850 | 45950 | 45950 | 45950 | 45900 | 133 |
| 479 | 20231218 | 110500 | 1317373550 | 46000 | 46000 | 46000 | 46000 | 85 |
| 480 | 20231218 | 110400 | 1313463550 | 46000 | 46000 | 46000 | 46000 | 1 |
| 481 | 20231218 | 110300 | 1313417550 | 46000 | 46000 | 46000 | 46000 | 35 |
| 482 | 20231218 | 110200 | 1311807550 | 46000 | 46000 | 46000 | 46000 | 2 |
| 483 | 20231218 | 110100 | 1311715550 | 46000 | 46000 | 46000 | 46000 | 1 |
| 484 | 20231218 | 110000 | 1311669550 | 46000 | 45900 | 46000 | 45900 | 10 |
| 485 | 20231218 | 105900 | 1311209700 | 45950 | 45900 | 45950 | 45850 | 385 |
| 486 | 20231218 | 105800 | 1293538450 | 45950 | 45950 | 45950 | 45950 | 140 |
| 487 | 20231218 | 105700 | 1287105450 | 45950 | 45900 | 45950 | 45900 | 320 |
| 488 | 20231218 | 105600 | 1272405250 | 45700 | 46000 | 46000 | 45700 | 1444 |
| 489 | 20231218 | 105500 | 1206247650 | 46000 | 46100 | 46100 | 46000 | 44 |
| 490 | 20231218 | 105400 | 1204222550 | 46050 | 46050 | 46100 | 46050 | 16 |
| 491 | 20231218 | 105300 | 1203485650 | 46100 | 46000 | 46100 | 46000 | 82 |
| 492 | 20231218 | 105200 | 1199709250 | 46000 | 46050 | 46050 | 45850 | 263 |
| 493 | 20231218 | 105100 | 1187619750 | 46050 | 46050 | 46050 | 46050 | 301 |
| 494 | 20231218 | 105000 | 1173758700 | 46050 | 46050 | 46050 | 46050 | 104 |
| 495 | 20231218 | 104900 | 1168969500 | 46100 | 46100 | 46100 | 46100 | 28 |
| 496 | 20231218 | 104800 | 1167678700 | 46100 | 46100 | 46100 | 46100 | 0 |
| 497 | 20231218 | 104700 | 1167678700 | 46100 | 46050 | 46100 | 46000 | 574 |
| 498 | 20231218 | 104600 | 1141244800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 499 | 20231218 | 104500 | 1141244800 | 46000 | 46000 | 46000 | 46000 | 82 |
| 500 | 20231218 | 104400 | 1137472800 | 46000 | 46000 | 46000 | 46000 | 34 |
| 501 | 20231218 | 104300 | 1135908800 | 45950 | 45950 | 45950 | 45950 | 41 |
| 502 | 20231218 | 104200 | 1134024850 | 45950 | 45800 | 45950 | 45800 | 166 |
| 503 | 20231218 | 104100 | 1126405600 | 45850 | 45900 | 45900 | 45850 | 106 |
| 504 | 20231218 | 104000 | 1121543400 | 45850 | 45900 | 45900 | 45850 | 221 |
| 505 | 20231218 | 103900 | 1111400150 | 45900 | 45900 | 45900 | 45900 | 0 |
| 506 | 20231218 | 103800 | 1111400150 | 45900 | 45950 | 45950 | 45900 | 53 |
| 507 | 20231218 | 103700 | 1108965600 | 45950 | 45900 | 45950 | 45900 | 2 |
| 508 | 20231218 | 103600 | 1108873750 | 45900 | 45900 | 45950 | 45900 | 113 |
| 509 | 20231218 | 103500 | 1103682050 | 45900 | 45950 | 46000 | 45900 | 526 |
| 510 | 20231218 | 103400 | 1079501400 | 45950 | 45950 | 45950 | 45950 | 0 |
| 511 | 20231218 | 103300 | 1079501400 | 45950 | 45950 | 45950 | 45950 | 28 |
| 512 | 20231218 | 103200 | 1078214800 | 45900 | 45900 | 45900 | 45900 | 0 |
| 513 | 20231218 | 103100 | 1078214800 | 45900 | 45900 | 45900 | 45900 | 29 |
| 514 | 20231218 | 103000 | 1076883700 | 45900 | 45900 | 45900 | 45900 | 1 |
| 515 | 20231218 | 102900 | 1076837800 | 45950 | 45900 | 45950 | 45900 | 70 |
| 516 | 20231218 | 102800 | 1073624050 | 45900 | 45900 | 45900 | 45900 | 67 |
| 517 | 20231218 | 102700 | 1070548750 | 45950 | 45800 | 45950 | 45800 | 382 |
| 518 | 20231218 | 102600 | 1053025250 | 45800 | 45850 | 45850 | 45800 | 65 |
| 519 | 20231218 | 102500 | 1050045350 | 45850 | 45850 | 45850 | 45850 | 0 |
| 520 | 20231218 | 102400 | 1050045350 | 45850 | 45900 | 45900 | 45850 | 35 |
| 521 | 20231218 | 102300 | 1048439000 | 45900 | 45900 | 45900 | 45850 | 93 |
| 522 | 20231218 | 102200 | 1044170850 | 45900 | 45950 | 45950 | 45900 | 125 |
| 523 | 20231218 | 102100 | 1038427450 | 45950 | 45950 | 45950 | 45950 | 0 |
| 524 | 20231218 | 102000 | 1038427450 | 45950 | 45950 | 45950 | 45950 | 35 |
| 525 | 20231218 | 101900 | 1036819200 | 45900 | 45850 | 45900 | 45850 | 31 |
| 526 | 20231218 | 101800 | 1035396350 | 45850 | 45850 | 45850 | 45850 | 0 |
| 527 | 20231218 | 101700 | 1035396350 | 45850 | 45850 | 45850 | 45800 | 236 |
| 528 | 20231218 | 101600 | 1024577350 | 45800 | 46000 | 46000 | 45800 | 614 |
| 529 | 20231218 | 101500 | 996340650 | 46000 | 46100 | 46100 | 46000 | 58 |
| 530 | 20231218 | 101400 | 993669950 | 46100 | 46000 | 46100 | 46000 | 791 |
| 531 | 20231218 | 101300 | 957247150 | 45950 | 45950 | 45950 | 45950 | 33 |
| 532 | 20231218 | 101200 | 955730800 | 45900 | 45950 | 45950 | 45900 | 13 |
| 533 | 20231218 | 101100 | 955133500 | 45950 | 45900 | 45950 | 45900 | 14 |
| 534 | 20231218 | 101000 | 954490850 | 45900 | 45850 | 45900 | 45850 | 48 |
| 535 | 20231218 | 100900 | 952287700 | 45850 | 45900 | 45900 | 45850 | 10 |
| 536 | 20231218 | 100800 | 951829100 | 45900 | 45900 | 45950 | 45800 | 762 |
| 537 | 20231218 | 100700 | 916870100 | 45900 | 45900 | 45900 | 45900 | 364 |
| 538 | 20231218 | 100600 | 900162500 | 45900 | 45900 | 45900 | 45900 | 0 |
| 539 | 20231218 | 100500 | 900162500 | 45900 | 46050 | 46050 | 45900 | 491 |
| 540 | 20231218 | 100400 | 877595300 | 46050 | 45950 | 46100 | 45950 | 368 |
| 541 | 20231218 | 100300 | 860668900 | 45950 | 45900 | 45950 | 45900 | 219 |
| 542 | 20231218 | 100200 | 850614950 | 45900 | 45900 | 45900 | 45900 | 163 |
| 543 | 20231218 | 100100 | 843133250 | 45950 | 45850 | 45950 | 45850 | 471 |
| 544 | 20231218 | 100000 | 821509050 | 45800 | 45750 | 45800 | 45750 | 127 |
| 545 | 20231218 | 095900 | 815692600 | 45750 | 45700 | 45750 | 45700 | 174 |
| 546 | 20231218 | 095800 | 807739400 | 45650 | 45750 | 45750 | 45650 | 6 |
| 547 | 20231218 | 095700 | 807465100 | 45700 | 45750 | 45750 | 45700 | 208 |
| 548 | 20231218 | 095600 | 797957750 | 45800 | 45650 | 45800 | 45650 | 539 |
| 549 | 20231218 | 095500 | 773348850 | 45650 | 45800 | 45800 | 45650 | 85 |
| 550 | 20231218 | 095400 | 769461900 | 45800 | 45700 | 45800 | 45700 | 218 |
| 551 | 20231218 | 095300 | 759492200 | 45650 | 45650 | 45650 | 45650 | 14 |
| 552 | 20231218 | 095200 | 758853100 | 45700 | 45600 | 45700 | 45600 | 287 |
| 553 | 20231218 | 095100 | 745756050 | 45650 | 45850 | 45850 | 45650 | 100 |
| 554 | 20231218 | 095000 | 741184450 | 45850 | 45750 | 45850 | 45750 | 61 |
| 555 | 20231218 | 094900 | 738393000 | 45750 | 45650 | 45800 | 45650 | 343 |
| 556 | 20231218 | 094800 | 722716750 | 45650 | 45650 | 45650 | 45650 | 11 |
| 557 | 20231218 | 094700 | 722214600 | 45650 | 45650 | 45650 | 45650 | 31 |
| 558 | 20231218 | 094600 | 720799450 | 45650 | 45650 | 45650 | 45650 | 11 |
| 559 | 20231218 | 094500 | 720297300 | 45650 | 45650 | 45650 | 45600 | 70 |
| 560 | 20231218 | 094400 | 717101900 | 45600 | 45600 | 45600 | 45600 | 123 |
| 561 | 20231218 | 094300 | 711493100 | 45600 | 45600 | 45600 | 45600 | 13 |
| 562 | 20231218 | 094200 | 710900300 | 45550 | 45650 | 45650 | 45550 | 143 |
| 563 | 20231218 | 094100 | 704373900 | 45650 | 45650 | 45650 | 45650 | 0 |
| 564 | 20231218 | 094000 | 704373900 | 45650 | 45650 | 45650 | 45650 | 33 |
| 565 | 20231218 | 093900 | 702867450 | 45650 | 45600 | 45650 | 45600 | 183 |
| 566 | 20231218 | 093800 | 694522600 | 45600 | 45550 | 45600 | 45550 | 124 |
| 567 | 20231218 | 093700 | 688868450 | 45600 | 45600 | 45600 | 45550 | 171 |
| 568 | 20231218 | 093600 | 681076950 | 45600 | 45550 | 45600 | 45550 | 105 |
| 569 | 20231218 | 093500 | 676291200 | 45600 | 45700 | 45700 | 45600 | 289 |
| 570 | 20231218 | 093400 | 663102100 | 45700 | 45700 | 45700 | 45700 | 12 |
| 571 | 20231218 | 093300 | 662553700 | 45700 | 45650 | 45700 | 45650 | 104 |
| 572 | 20231218 | 093200 | 657804150 | 45650 | 45650 | 45650 | 45650 | 127 |
| 573 | 20231218 | 093100 | 652006600 | 45650 | 45600 | 45650 | 45600 | 82 |
| 574 | 20231218 | 093000 | 648267350 | 45550 | 45750 | 45750 | 45550 | 593 |
| 575 | 20231218 | 092900 | 621185800 | 45750 | 45750 | 45750 | 45750 | 37 |
| 576 | 20231218 | 092800 | 619493050 | 45750 | 45750 | 45750 | 45750 | 1 |
| 577 | 20231218 | 092700 | 619447300 | 45700 | 45800 | 45800 | 45700 | 266 |
| 578 | 20231218 | 092600 | 607273200 | 45800 | 45800 | 45850 | 45800 | 218 |
| 579 | 20231218 | 092500 | 597288300 | 45750 | 45650 | 45750 | 45650 | 484 |
| 580 | 20231218 | 092400 | 575166300 | 45650 | 45500 | 45650 | 45400 | 5755 |
| 581 | 20231218 | 092300 | 313435400 | 45500 | 45500 | 45600 | 45500 | 212 |
| 582 | 20231218 | 092200 | 303776350 | 45500 | 45550 | 45550 | 45450 | 226 |
| 583 | 20231218 | 092100 | 293487450 | 45600 | 45600 | 45600 | 45600 | 43 |
| 584 | 20231218 | 092000 | 291526650 | 45600 | 45600 | 45600 | 45600 | 84 |
| 585 | 20231218 | 091900 | 287696250 | 45600 | 45300 | 45600 | 45300 | 491 |
| 586 | 20231218 | 091800 | 265430600 | 45300 | 45300 | 45300 | 45300 | 130 |
| 587 | 20231218 | 091700 | 259541600 | 45250 | 45250 | 45300 | 45250 | 264 |
| 588 | 20231218 | 091600 | 247593200 | 45300 | 45300 | 45300 | 45300 | 2 |
| 589 | 20231218 | 091500 | 247502600 | 45300 | 45300 | 45300 | 45300 | 104 |
| 590 | 20231218 | 091400 | 242791400 | 45300 | 45300 | 45350 | 45300 | 414 |
| 591 | 20231218 | 091300 | 224034950 | 45250 | 45250 | 45250 | 45250 | 124 |
| 592 | 20231218 | 091200 | 218423950 | 45250 | 45250 | 45250 | 45250 | 10 |
| 593 | 20231218 | 091100 | 217971450 | 45300 | 45200 | 45300 | 45150 | 359 |
| 594 | 20231218 | 091000 | 201742250 | 45250 | 45300 | 45300 | 45200 | 427 |
| 595 | 20231218 | 090900 | 182415850 | 45400 | 45400 | 45400 | 45400 | 0 |
| 596 | 20231218 | 090800 | 182415850 | 45400 | 45200 | 45400 | 45200 | 79 |
| 597 | 20231218 | 090700 | 178834000 | 45250 | 45100 | 45250 | 45100 | 38 |
| 598 | 20231218 | 090600 | 177114650 | 45100 | 45250 | 45300 | 45100 | 1518 |
| 599 | 20231218 | 090500 | 108539300 | 45300 | 45450 | 45450 | 45250 | 401 |
| 600 | 20231218 | 090400 | 90377600 | 45500 | 45650 | 45650 | 45500 | 1320 |
| 601 | 20231218 | 090300 | 30249400 | 45800 | 45700 | 45800 | 45700 | 8 |
| 602 | 20231218 | 090200 | 29883400 | 45600 | 45600 | 45600 | 45600 | 40 |
| 603 | 20231218 | 090100 | 28059400 | 45550 | 45550 | 45550 | 45550 | 40 |
| 604 | 20231218 | 090000 | 26237400 | 45550 | 45550 | 45550 | 45550 | 574 |