39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 211300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 1592 |
| 3 | 20231218 | 211200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 4 | 20231218 | 211100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 5 | 20231218 | 211000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 6 | 20231218 | 210900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 7 | 20231218 | 210800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 8 | 20231218 | 210700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 9 | 20231218 | 210600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 10 | 20231218 | 210500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 11 | 20231218 | 210400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 12 | 20231218 | 210300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 13 | 20231218 | 210200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 14 | 20231218 | 210100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 15 | 20231218 | 210000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 16 | 20231218 | 205900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 17 | 20231218 | 205800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 18 | 20231218 | 205700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 19 | 20231218 | 205600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 20 | 20231218 | 205500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 21 | 20231218 | 205400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 22 | 20231218 | 205300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 23 | 20231218 | 205200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 24 | 20231218 | 205100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 25 | 20231218 | 205000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 26 | 20231218 | 204900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 27 | 20231218 | 204800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 28 | 20231218 | 204700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 29 | 20231218 | 204600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 30 | 20231218 | 204500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 31 | 20231218 | 204400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 32 | 20231218 | 204300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 1592 |
| 33 | 20231218 | 204200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 34 | 20231218 | 204100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 35 | 20231218 | 204000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 36 | 20231218 | 203900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 37 | 20231218 | 203800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 38 | 20231218 | 203700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 39 | 20231218 | 203600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 40 | 20231218 | 203500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 41 | 20231218 | 203400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 42 | 20231218 | 203300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 43 | 20231218 | 203200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 44 | 20231218 | 203100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 45 | 20231218 | 203000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 46 | 20231218 | 202900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 47 | 20231218 | 202800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 48 | 20231218 | 202700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 49 | 20231218 | 202600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 50 | 20231218 | 202500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 51 | 20231218 | 202400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 52 | 20231218 | 202300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 53 | 20231218 | 202200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 54 | 20231218 | 202100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 55 | 20231218 | 202000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 56 | 20231218 | 201900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 57 | 20231218 | 201800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 58 | 20231218 | 201700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 59 | 20231218 | 201600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 60 | 20231218 | 201500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 61 | 20231218 | 201400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 62 | 20231218 | 201300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 1592 |
| 63 | 20231218 | 201200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 64 | 20231218 | 201100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 65 | 20231218 | 201000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 66 | 20231218 | 200900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 67 | 20231218 | 200800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 68 | 20231218 | 200700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 69 | 20231218 | 200600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 70 | 20231218 | 200500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 71 | 20231218 | 200400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 72 | 20231218 | 200300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 73 | 20231218 | 200200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 74 | 20231218 | 200100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 75 | 20231218 | 200000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 76 | 20231218 | 195900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 77 | 20231218 | 195800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 78 | 20231218 | 195700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 79 | 20231218 | 195600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 80 | 20231218 | 195500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 81 | 20231218 | 195400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 82 | 20231218 | 195300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 83 | 20231218 | 195200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 84 | 20231218 | 195100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 85 | 20231218 | 195000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 86 | 20231218 | 194900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 87 | 20231218 | 194800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 88 | 20231218 | 194700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 89 | 20231218 | 194600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 90 | 20231218 | 194500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 91 | 20231218 | 194400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 92 | 20231218 | 194300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 1592 |
| 93 | 20231218 | 194200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 94 | 20231218 | 194100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 95 | 20231218 | 194000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 96 | 20231218 | 193900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 97 | 20231218 | 193800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 98 | 20231218 | 193700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 99 | 20231218 | 193600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 100 | 20231218 | 193500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 101 | 20231218 | 193400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 102 | 20231218 | 193300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 103 | 20231218 | 193200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 104 | 20231218 | 193100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 105 | 20231218 | 193000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 106 | 20231218 | 192900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 107 | 20231218 | 192800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 108 | 20231218 | 192700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 109 | 20231218 | 192600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 110 | 20231218 | 192500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 111 | 20231218 | 192400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 112 | 20231218 | 192300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 113 | 20231218 | 192200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 114 | 20231218 | 192100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 115 | 20231218 | 192000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 116 | 20231218 | 191900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 117 | 20231218 | 191800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 118 | 20231218 | 191700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 119 | 20231218 | 191600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 120 | 20231218 | 191500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 121 | 20231218 | 191400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 122 | 20231218 | 191300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 1592 |
| 123 | 20231218 | 191200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 124 | 20231218 | 191100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 125 | 20231218 | 191000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 126 | 20231218 | 190900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 127 | 20231218 | 190800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 128 | 20231218 | 190700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 129 | 20231218 | 190600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 130 | 20231218 | 190500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 131 | 20231218 | 190400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 132 | 20231218 | 190300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 133 | 20231218 | 190200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 134 | 20231218 | 190100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 135 | 20231218 | 190000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 136 | 20231218 | 185900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 137 | 20231218 | 185800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 138 | 20231218 | 185700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 139 | 20231218 | 185600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 140 | 20231218 | 185500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 141 | 20231218 | 185400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 142 | 20231218 | 185300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 143 | 20231218 | 185200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 144 | 20231218 | 185100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 145 | 20231218 | 185000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 146 | 20231218 | 184900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 147 | 20231218 | 184800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 148 | 20231218 | 184700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 149 | 20231218 | 184600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 150 | 20231218 | 184500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 151 | 20231218 | 184400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 152 | 20231218 | 184300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 1592 |
| 153 | 20231218 | 184200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 154 | 20231218 | 184100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 155 | 20231218 | 184000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 156 | 20231218 | 183900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 157 | 20231218 | 183800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 158 | 20231218 | 183700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 159 | 20231218 | 183600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 160 | 20231218 | 183500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 161 | 20231218 | 183400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 162 | 20231218 | 183300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 163 | 20231218 | 183200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 164 | 20231218 | 183100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 165 | 20231218 | 183000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 166 | 20231218 | 182900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 167 | 20231218 | 182800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 168 | 20231218 | 182700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 169 | 20231218 | 182600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 170 | 20231218 | 182500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 171 | 20231218 | 182400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 172 | 20231218 | 182300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 173 | 20231218 | 182200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 174 | 20231218 | 182100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 175 | 20231218 | 182000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 176 | 20231218 | 181900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 177 | 20231218 | 181800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 178 | 20231218 | 181700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 179 | 20231218 | 181600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 180 | 20231218 | 181500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 181 | 20231218 | 181400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 182 | 20231218 | 181300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 1592 |
| 183 | 20231218 | 181200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 184 | 20231218 | 181100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 185 | 20231218 | 181000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 186 | 20231218 | 180900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 187 | 20231218 | 180800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 188 | 20231218 | 180700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 189 | 20231218 | 180600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 190 | 20231218 | 180500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 191 | 20231218 | 180400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 192 | 20231218 | 180300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 193 | 20231218 | 180200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 194 | 20231218 | 180100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 195 | 20231218 | 180000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 196 | 20231218 | 175900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 197 | 20231218 | 175800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 198 | 20231218 | 175700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 199 | 20231218 | 175600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 200 | 20231218 | 175500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 201 | 20231218 | 175400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 202 | 20231218 | 175300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 203 | 20231218 | 175200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 204 | 20231218 | 175100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 205 | 20231218 | 175000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 206 | 20231218 | 174900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 207 | 20231218 | 174800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 208 | 20231218 | 174700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 209 | 20231218 | 174600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 210 | 20231218 | 174500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 211 | 20231218 | 174400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 212 | 20231218 | 174300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 1592 |
| 213 | 20231218 | 174200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 214 | 20231218 | 174100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 215 | 20231218 | 174000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 216 | 20231218 | 173900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 217 | 20231218 | 173800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 218 | 20231218 | 173700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 219 | 20231218 | 173600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 220 | 20231218 | 173500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 221 | 20231218 | 173400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 222 | 20231218 | 173300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 223 | 20231218 | 173200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 224 | 20231218 | 173100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 225 | 20231218 | 173000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 226 | 20231218 | 172900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 227 | 20231218 | 172800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 228 | 20231218 | 172700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 229 | 20231218 | 172600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 230 | 20231218 | 172500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 231 | 20231218 | 172400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 232 | 20231218 | 172300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 233 | 20231218 | 172200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 234 | 20231218 | 172100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 235 | 20231218 | 172000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 236 | 20231218 | 171900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 237 | 20231218 | 171800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 238 | 20231218 | 171700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 239 | 20231218 | 171600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 240 | 20231218 | 171500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 241 | 20231218 | 171400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 242 | 20231218 | 171300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 1592 |
| 243 | 20231218 | 171200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 244 | 20231218 | 171100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 245 | 20231218 | 171000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 246 | 20231218 | 170900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 247 | 20231218 | 170800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 248 | 20231218 | 170700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 249 | 20231218 | 170600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 250 | 20231218 | 170500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 251 | 20231218 | 170400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 252 | 20231218 | 170300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 253 | 20231218 | 170200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 254 | 20231218 | 170100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 255 | 20231218 | 170000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 256 | 20231218 | 165900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 257 | 20231218 | 165800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 258 | 20231218 | 165700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 259 | 20231218 | 165600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 260 | 20231218 | 165500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 261 | 20231218 | 165400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 262 | 20231218 | 165300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 263 | 20231218 | 165200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 264 | 20231218 | 165100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 265 | 20231218 | 165000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 266 | 20231218 | 164900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 267 | 20231218 | 164800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 268 | 20231218 | 164700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 269 | 20231218 | 164600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 270 | 20231218 | 164500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 271 | 20231218 | 164400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 272 | 20231218 | 164300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 1592 |
| 273 | 20231218 | 164200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 274 | 20231218 | 164100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 275 | 20231218 | 164000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 276 | 20231218 | 163900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 277 | 20231218 | 163800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 278 | 20231218 | 163700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 279 | 20231218 | 163600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 280 | 20231218 | 163500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 281 | 20231218 | 163400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 282 | 20231218 | 163300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 283 | 20231218 | 163200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 284 | 20231218 | 163100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 285 | 20231218 | 163000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 286 | 20231218 | 162900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 287 | 20231218 | 162800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 288 | 20231218 | 162700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 289 | 20231218 | 162600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 290 | 20231218 | 162500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 291 | 20231218 | 162400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 292 | 20231218 | 162300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 293 | 20231218 | 162200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 294 | 20231218 | 162100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 295 | 20231218 | 162000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 296 | 20231218 | 161900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 297 | 20231218 | 161800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 298 | 20231218 | 161700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 299 | 20231218 | 161600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 300 | 20231218 | 161500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 301 | 20231218 | 161400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 302 | 20231218 | 161300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 1592 |
| 303 | 20231218 | 161200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 304 | 20231218 | 161100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 305 | 20231218 | 161000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 306 | 20231218 | 160900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 307 | 20231218 | 160800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 308 | 20231218 | 160700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 309 | 20231218 | 160600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 310 | 20231218 | 160500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 311 | 20231218 | 160400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 312 | 20231218 | 160300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 313 | 20231218 | 160200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 314 | 20231218 | 160100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 315 | 20231218 | 160000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 316 | 20231218 | 155900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 317 | 20231218 | 155800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 318 | 20231218 | 155700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 319 | 20231218 | 155600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 320 | 20231218 | 155500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 321 | 20231218 | 155400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 322 | 20231218 | 155300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 323 | 20231218 | 155200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 324 | 20231218 | 155100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 325 | 20231218 | 155000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 326 | 20231218 | 154900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 327 | 20231218 | 154800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 328 | 20231218 | 154700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 329 | 20231218 | 154600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 330 | 20231218 | 154500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 331 | 20231218 | 154400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 332 | 20231218 | 154300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 1592 |
| 333 | 20231218 | 154200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 334 | 20231218 | 154100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 335 | 20231218 | 154000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 336 | 20231218 | 153900 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 337 | 20231218 | 153800 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 338 | 20231218 | 153700 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 339 | 20231218 | 153600 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 340 | 20231218 | 153500 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 341 | 20231218 | 153400 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 342 | 20231218 | 153300 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 343 | 20231218 | 153200 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 344 | 20231218 | 153100 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 345 | 20231218 | 153000 | 4657556350 | 47000 | 47000 | 47000 | 47000 | 1592 |
| 346 | 20231218 | 152900 | 4582732350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 347 | 20231218 | 152800 | 4582732350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 348 | 20231218 | 152700 | 4582732350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 349 | 20231218 | 152600 | 4582732350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 350 | 20231218 | 152500 | 4582732350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 351 | 20231218 | 152400 | 4582732350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 352 | 20231218 | 152300 | 4582732350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 353 | 20231218 | 152200 | 4582732350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 354 | 20231218 | 152100 | 4582732350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 355 | 20231218 | 152000 | 4582732350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 356 | 20231218 | 151900 | 4582732350 | 47150 | 47100 | 47150 | 47100 | 297 |
| 357 | 20231218 | 151800 | 4568735100 | 47150 | 47000 | 47150 | 47000 | 637 |
| 358 | 20231218 | 151700 | 4538745800 | 47000 | 47100 | 47150 | 47000 | 1087 |
| 359 | 20231218 | 151600 | 4487607950 | 47100 | 47100 | 47100 | 47100 | 36 |
| 360 | 20231218 | 151500 | 4485912350 | 47100 | 47150 | 47150 | 47100 | 832 |
| 361 | 20231218 | 151400 | 4446717550 | 47150 | 47200 | 47200 | 47150 | 283 |
| 362 | 20231218 | 151300 | 4433365800 | 47200 | 47250 | 47250 | 47200 | 374 |
| 363 | 20231218 | 151200 | 4415701550 | 47200 | 47250 | 47250 | 47200 | 15 |
| 364 | 20231218 | 151100 | 4414992950 | 47200 | 47200 | 47200 | 47150 | 98 |
| 365 | 20231218 | 151000 | 4410371550 | 47150 | 47150 | 47200 | 47150 | 99 |
| 366 | 20231218 | 150900 | 4405703250 | 47200 | 47200 | 47250 | 47200 | 534 |
| 367 | 20231218 | 150800 | 4380496450 | 47200 | 47200 | 47200 | 47200 | 175 |
| 368 | 20231218 | 150700 | 4372236450 | 47250 | 47200 | 47300 | 47200 | 347 |
| 369 | 20231218 | 150600 | 4355836900 | 47250 | 47250 | 47250 | 47200 | 384 |
| 370 | 20231218 | 150500 | 4337693000 | 47250 | 47200 | 47250 | 47200 | 427 |
| 371 | 20231218 | 150400 | 4317527600 | 47200 | 47150 | 47200 | 47150 | 225 |
| 372 | 20231218 | 150300 | 4306913750 | 47150 | 47200 | 47200 | 47150 | 73 |
| 373 | 20231218 | 150200 | 4303469000 | 47250 | 47300 | 47300 | 47250 | 160 |
| 374 | 20231218 | 150100 | 4295907000 | 47300 | 47250 | 47300 | 47250 | 318 |
| 375 | 20231218 | 150000 | 4280873550 | 47300 | 47300 | 47300 | 47250 | 200 |
| 376 | 20231218 | 145900 | 4271421100 | 47300 | 47300 | 47300 | 47300 | 35 |
| 377 | 20231218 | 145800 | 4269765600 | 47250 | 47200 | 47300 | 47200 | 11 |
| 378 | 20231218 | 145700 | 4269245950 | 47300 | 47200 | 47300 | 47200 | 620 |
| 379 | 20231218 | 145600 | 4239959900 | 47200 | 47200 | 47200 | 47150 | 474 |
| 380 | 20231218 | 145500 | 4217604600 | 47200 | 47200 | 47200 | 47200 | 221 |
| 381 | 20231218 | 145400 | 4207173400 | 47200 | 47250 | 47250 | 47200 | 180 |
| 382 | 20231218 | 145300 | 4198677300 | 47200 | 47250 | 47250 | 47200 | 141 |
| 383 | 20231218 | 145200 | 4192021100 | 47250 | 47250 | 47250 | 47250 | 2 |
| 384 | 20231218 | 145100 | 4191926600 | 47200 | 47150 | 47200 | 47150 | 157 |
| 385 | 20231218 | 145000 | 4184521350 | 47150 | 47150 | 47150 | 47100 | 557 |
| 386 | 20231218 | 144900 | 4158266000 | 47150 | 47150 | 47150 | 47150 | 131 |
| 387 | 20231218 | 144800 | 4152089350 | 47150 | 47250 | 47250 | 47150 | 350 |
| 388 | 20231218 | 144700 | 4135571800 | 47250 | 47250 | 47250 | 47250 | 131 |
| 389 | 20231218 | 144600 | 4129382050 | 47250 | 47250 | 47250 | 47250 | 22 |
| 390 | 20231218 | 144500 | 4128342550 | 47250 | 47250 | 47250 | 47250 | 249 |
| 391 | 20231218 | 144400 | 4116577300 | 47250 | 47250 | 47250 | 47200 | 276 |
| 392 | 20231218 | 144300 | 4103539800 | 47250 | 47250 | 47300 | 47250 | 68 |
| 393 | 20231218 | 144200 | 4100324400 | 47300 | 47350 | 47350 | 47300 | 213 |
| 394 | 20231218 | 144100 | 4090249450 | 47350 | 47300 | 47350 | 47300 | 234 |
| 395 | 20231218 | 144000 | 4079181150 | 47300 | 47300 | 47350 | 47300 | 19 |
| 396 | 20231218 | 143900 | 4078282100 | 47300 | 47400 | 47400 | 47300 | 651 |
| 397 | 20231218 | 143800 | 4047458600 | 47400 | 47400 | 47450 | 47400 | 129 |
| 398 | 20231218 | 143700 | 4041343850 | 47400 | 47450 | 47450 | 47400 | 183 |
| 399 | 20231218 | 143600 | 4032669500 | 47450 | 47400 | 47450 | 47400 | 85 |
| 400 | 20231218 | 143500 | 4028640400 | 47400 | 47400 | 47450 | 47400 | 234 |
| 401 | 20231218 | 143400 | 4017546100 | 47400 | 47400 | 47400 | 47400 | 159 |
| 402 | 20231218 | 143300 | 4010009500 | 47400 | 47400 | 47400 | 47400 | 430 |
| 403 | 20231218 | 143200 | 3989627500 | 47400 | 47400 | 47400 | 47350 | 457 |
| 404 | 20231218 | 143100 | 3967965750 | 47350 | 47300 | 47400 | 47300 | 493 |
| 405 | 20231218 | 143000 | 3944634700 | 47300 | 47300 | 47350 | 47300 | 334 |
| 406 | 20231218 | 142900 | 3928826500 | 47300 | 47300 | 47300 | 47300 | 0 |
| 407 | 20231218 | 142800 | 3928826500 | 47300 | 47350 | 47350 | 47300 | 156 |
| 408 | 20231218 | 142700 | 3921447600 | 47350 | 47300 | 47350 | 47300 | 24 |
| 409 | 20231218 | 142600 | 3920311900 | 47300 | 47300 | 47350 | 47300 | 514 |
| 410 | 20231218 | 142500 | 3895985750 | 47300 | 47300 | 47300 | 47300 | 67 |
| 411 | 20231218 | 142400 | 3892816650 | 47250 | 47250 | 47250 | 47200 | 126 |
| 412 | 20231218 | 142300 | 3886863400 | 47250 | 47300 | 47300 | 47250 | 300 |
| 413 | 20231218 | 142200 | 3872688300 | 47300 | 47300 | 47300 | 47300 | 40 |
| 414 | 20231218 | 142100 | 3870796300 | 47300 | 47250 | 47300 | 47250 | 326 |
| 415 | 20231218 | 142000 | 3855392650 | 47300 | 47250 | 47300 | 47200 | 718 |
| 416 | 20231218 | 141900 | 3821443850 | 47200 | 47200 | 47200 | 47200 | 146 |
| 417 | 20231218 | 141800 | 3814552650 | 47150 | 47200 | 47200 | 47150 | 83 |
| 418 | 20231218 | 141700 | 3810636600 | 47250 | 47300 | 47300 | 47200 | 310 |
| 419 | 20231218 | 141600 | 3795997500 | 47250 | 47250 | 47300 | 47200 | 593 |
| 420 | 20231218 | 141500 | 3767987850 | 47300 | 47200 | 47300 | 47200 | 467 |
| 421 | 20231218 | 141400 | 3745928650 | 47150 | 47100 | 47150 | 47100 | 635 |
| 422 | 20231218 | 141300 | 3716019900 | 47050 | 47100 | 47100 | 47050 | 129 |
| 423 | 20231218 | 141200 | 3709944550 | 47100 | 46950 | 47100 | 46950 | 75 |
| 424 | 20231218 | 141100 | 3706418250 | 46950 | 47000 | 47000 | 46900 | 290 |
| 425 | 20231218 | 141000 | 3692802100 | 47100 | 47100 | 47100 | 47100 | 138 |
| 426 | 20231218 | 140900 | 3686302300 | 47050 | 47000 | 47050 | 47000 | 90 |
| 427 | 20231218 | 140800 | 3682067850 | 47000 | 47050 | 47050 | 47000 | 20 |
| 428 | 20231218 | 140700 | 3681127050 | 47050 | 47000 | 47050 | 47000 | 356 |
| 429 | 20231218 | 140600 | 3664393800 | 47100 | 47200 | 47200 | 47000 | 426 |
| 430 | 20231218 | 140500 | 3644341950 | 47150 | 47200 | 47250 | 47150 | 308 |
| 431 | 20231218 | 140400 | 3629810150 | 47200 | 47200 | 47250 | 47200 | 22 |
| 432 | 20231218 | 140300 | 3628771350 | 47250 | 47200 | 47250 | 47200 | 220 |
| 433 | 20231218 | 140200 | 3618378300 | 47250 | 47200 | 47250 | 47200 | 212 |
| 434 | 20231218 | 140100 | 3608366850 | 47250 | 47250 | 47250 | 47250 | 14 |
| 435 | 20231218 | 140000 | 3607705350 | 47200 | 47150 | 47250 | 47150 | 138 |
| 436 | 20231218 | 135900 | 3601192050 | 47200 | 47150 | 47200 | 47150 | 1417 |
| 437 | 20231218 | 135800 | 3534313250 | 47150 | 47200 | 47200 | 47150 | 69 |
| 438 | 20231218 | 135700 | 3531059700 | 47200 | 47150 | 47200 | 47150 | 154 |
| 439 | 20231218 | 135600 | 3523798500 | 47150 | 47100 | 47150 | 47100 | 89 |
| 440 | 20231218 | 135500 | 3519606000 | 47100 | 47050 | 47100 | 47050 | 84 |
| 441 | 20231218 | 135400 | 3515652250 | 47100 | 46950 | 47100 | 46950 | 67 |
| 442 | 20231218 | 135300 | 3512496850 | 47100 | 47000 | 47100 | 47000 | 139 |
| 443 | 20231218 | 135200 | 3505957850 | 47100 | 47150 | 47150 | 47050 | 454 |
| 444 | 20231218 | 135100 | 3484563200 | 47200 | 47200 | 47200 | 47150 | 42 |
| 445 | 20231218 | 135000 | 3482581200 | 47200 | 47200 | 47200 | 47200 | 34 |
| 446 | 20231218 | 134900 | 3480976400 | 47200 | 47150 | 47250 | 47150 | 1017 |
| 447 | 20231218 | 134800 | 3433013150 | 47150 | 47050 | 47150 | 47050 | 372 |
| 448 | 20231218 | 134700 | 3415491350 | 47050 | 47000 | 47050 | 47000 | 162 |
| 449 | 20231218 | 134600 | 3407874050 | 47000 | 47000 | 47050 | 47000 | 30 |
| 450 | 20231218 | 134500 | 3406463800 | 46950 | 46950 | 46950 | 46950 | 88 |
| 451 | 20231218 | 134400 | 3402332200 | 46950 | 46950 | 46950 | 46950 | 12 |
| 452 | 20231218 | 134300 | 3401768800 | 46950 | 46900 | 46950 | 46900 | 317 |
| 453 | 20231218 | 134200 | 3386900850 | 46900 | 46850 | 46900 | 46850 | 36 |
| 454 | 20231218 | 134100 | 3385212550 | 46900 | 46900 | 46900 | 46900 | 2 |
| 455 | 20231218 | 134000 | 3385118750 | 46850 | 46850 | 46850 | 46850 | 83 |
| 456 | 20231218 | 133900 | 3381230200 | 46850 | 46850 | 46850 | 46850 | 48 |
| 457 | 20231218 | 133800 | 3378981400 | 46850 | 46900 | 46900 | 46850 | 6 |
| 458 | 20231218 | 133700 | 3378700250 | 46850 | 46900 | 46900 | 46850 | 153 |
| 459 | 20231218 | 133600 | 3371524700 | 46900 | 46800 | 46900 | 46800 | 47 |
| 460 | 20231218 | 133500 | 3369322600 | 46800 | 46800 | 46900 | 46800 | 34 |
| 461 | 20231218 | 133400 | 3367729800 | 46800 | 46850 | 46850 | 46800 | 166 |
| 462 | 20231218 | 133300 | 3359952950 | 46850 | 46850 | 46850 | 46850 | 0 |
| 463 | 20231218 | 133200 | 3359952950 | 46850 | 46850 | 46850 | 46850 | 30 |
| 464 | 20231218 | 133100 | 3358547450 | 46850 | 46900 | 46950 | 46850 | 55 |
| 465 | 20231218 | 133000 | 3355968300 | 46900 | 46950 | 46950 | 46900 | 26 |
| 466 | 20231218 | 132900 | 3354748850 | 46950 | 46900 | 46950 | 46900 | 60 |
| 467 | 20231218 | 132800 | 3351934600 | 46900 | 46900 | 46900 | 46900 | 1 |
| 468 | 20231218 | 132700 | 3351887700 | 46900 | 46900 | 46900 | 46900 | 6 |
| 469 | 20231218 | 132600 | 3351606300 | 46900 | 46800 | 46900 | 46800 | 197 |
| 470 | 20231218 | 132500 | 3342370100 | 46800 | 46750 | 46800 | 46750 | 28 |
| 471 | 20231218 | 132400 | 3341060850 | 46750 | 46750 | 46750 | 46750 | 11 |
| 472 | 20231218 | 132300 | 3340546600 | 46750 | 46750 | 46750 | 46750 | 55 |
| 473 | 20231218 | 132200 | 3337975350 | 46750 | 46750 | 46800 | 46750 | 213 |
| 474 | 20231218 | 132100 | 3328012300 | 46800 | 46800 | 46800 | 46800 | 99 |
| 475 | 20231218 | 132000 | 3323379100 | 46800 | 46800 | 46800 | 46800 | 5 |
| 476 | 20231218 | 131900 | 3323145100 | 46800 | 46800 | 46850 | 46800 | 175 |
| 477 | 20231218 | 131800 | 3314952850 | 46900 | 46950 | 46950 | 46850 | 178 |
| 478 | 20231218 | 131700 | 3306606150 | 46950 | 46950 | 46950 | 46950 | 14 |
| 479 | 20231218 | 131600 | 3305948850 | 46950 | 46950 | 46950 | 46950 | 1 |
| 480 | 20231218 | 131500 | 3305901900 | 46950 | 46950 | 46950 | 46950 | 1 |
| 481 | 20231218 | 131400 | 3305854950 | 46900 | 46850 | 46900 | 46850 | 242 |
| 482 | 20231218 | 131300 | 3294505250 | 46850 | 46950 | 46950 | 46850 | 81 |
| 483 | 20231218 | 131200 | 3290710100 | 46850 | 46900 | 46900 | 46850 | 26 |
| 484 | 20231218 | 131100 | 3289490750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 485 | 20231218 | 131000 | 3289490750 | 46900 | 46900 | 46900 | 46900 | 51 |
| 486 | 20231218 | 130900 | 3287098850 | 46850 | 46850 | 46850 | 46850 | 31 |
| 487 | 20231218 | 130800 | 3285646500 | 46850 | 46950 | 46950 | 46800 | 213 |
| 488 | 20231218 | 130700 | 3275658450 | 46950 | 46950 | 47050 | 46950 | 110 |
| 489 | 20231218 | 130600 | 3270493850 | 46900 | 47000 | 47000 | 46900 | 32 |
| 490 | 20231218 | 130500 | 3268992800 | 47000 | 47050 | 47050 | 46950 | 672 |
| 491 | 20231218 | 130400 | 3237412200 | 47000 | 47050 | 47100 | 47000 | 326 |
| 492 | 20231218 | 130300 | 3222086900 | 47000 | 47000 | 47000 | 47000 | 318 |
| 493 | 20231218 | 130200 | 3207140900 | 47000 | 47100 | 47100 | 47000 | 167 |
| 494 | 20231218 | 130100 | 3199281500 | 47100 | 47100 | 47100 | 47100 | 167 |
| 495 | 20231218 | 130000 | 3191415800 | 47100 | 47150 | 47150 | 47050 | 215 |
| 496 | 20231218 | 125900 | 3181291500 | 47150 | 47100 | 47150 | 47100 | 6 |
| 497 | 20231218 | 125800 | 3181008650 | 47100 | 47050 | 47100 | 47050 | 58 |
| 498 | 20231218 | 125700 | 3178279650 | 47050 | 47100 | 47100 | 47000 | 333 |
| 499 | 20231218 | 125600 | 3162622650 | 47200 | 47200 | 47200 | 47150 | 318 |
| 500 | 20231218 | 125500 | 3147613150 | 47200 | 47100 | 47200 | 46950 | 145 |
| 501 | 20231218 | 125400 | 3140775700 | 47100 | 47000 | 47100 | 46950 | 1050 |
| 502 | 20231218 | 125300 | 3091382200 | 47000 | 47000 | 47000 | 47000 | 133 |
| 503 | 20231218 | 125200 | 3085131200 | 47000 | 46850 | 47000 | 46850 | 808 |
| 504 | 20231218 | 125100 | 3047210650 | 46900 | 46850 | 46900 | 46850 | 2 |
| 505 | 20231218 | 125000 | 3047116900 | 46900 | 46850 | 46900 | 46850 | 31 |
| 506 | 20231218 | 124900 | 3045664500 | 46850 | 46850 | 46850 | 46850 | 0 |
| 507 | 20231218 | 124800 | 3045664500 | 46850 | 46850 | 46850 | 46850 | 0 |
| 508 | 20231218 | 124700 | 3045664500 | 46850 | 46850 | 46850 | 46850 | 206 |
| 509 | 20231218 | 124600 | 3036013400 | 46850 | 46850 | 46850 | 46850 | 8 |
| 510 | 20231218 | 124500 | 3035638600 | 46850 | 46850 | 46850 | 46850 | 127 |
| 511 | 20231218 | 124400 | 3029688650 | 46900 | 46850 | 46900 | 46750 | 96 |
| 512 | 20231218 | 124300 | 3025193000 | 46850 | 46900 | 46900 | 46850 | 164 |
| 513 | 20231218 | 124200 | 3017508300 | 46900 | 46900 | 46900 | 46900 | 278 |
| 514 | 20231218 | 124100 | 3004470100 | 46900 | 46900 | 46900 | 46900 | 14 |
| 515 | 20231218 | 124000 | 3003813500 | 46800 | 46850 | 46850 | 46800 | 26 |
| 516 | 20231218 | 123900 | 3002595550 | 46850 | 46850 | 46850 | 46850 | 44 |
| 517 | 20231218 | 123800 | 3000534150 | 46850 | 46850 | 46850 | 46850 | 6 |
| 518 | 20231218 | 123700 | 3000253050 | 46850 | 46850 | 46850 | 46850 | 3 |
| 519 | 20231218 | 123600 | 3000112500 | 46900 | 46900 | 46900 | 46900 | 4 |
| 520 | 20231218 | 123500 | 2999924900 | 46850 | 46750 | 46850 | 46750 | 834 |
| 521 | 20231218 | 123400 | 2960881550 | 46750 | 46750 | 46750 | 46750 | 56 |
| 522 | 20231218 | 123300 | 2958263550 | 46700 | 46750 | 46750 | 46700 | 171 |
| 523 | 20231218 | 123200 | 2950271800 | 46750 | 46750 | 46750 | 46750 | 191 |
| 524 | 20231218 | 123100 | 2941342550 | 46800 | 46800 | 46800 | 46800 | 12 |
| 525 | 20231218 | 123000 | 2940780950 | 46800 | 46750 | 46800 | 46750 | 299 |
| 526 | 20231218 | 122900 | 2926801000 | 46750 | 46700 | 46750 | 46700 | 74 |
| 527 | 20231218 | 122800 | 2923345150 | 46700 | 46750 | 46750 | 46700 | 206 |
| 528 | 20231218 | 122700 | 2913722700 | 46750 | 46800 | 46800 | 46750 | 277 |
| 529 | 20231218 | 122600 | 2900759400 | 46800 | 46800 | 46800 | 46800 | 11 |
| 530 | 20231218 | 122500 | 2900244600 | 46800 | 46850 | 46850 | 46800 | 7 |
| 531 | 20231218 | 122400 | 2899916700 | 46850 | 46800 | 46850 | 46800 | 15 |
| 532 | 20231218 | 122300 | 2899214550 | 46800 | 46800 | 46800 | 46800 | 60 |
| 533 | 20231218 | 122200 | 2896406550 | 46850 | 46850 | 46850 | 46800 | 93 |
| 534 | 20231218 | 122100 | 2892049750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 535 | 20231218 | 122000 | 2892049750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 536 | 20231218 | 121900 | 2892049750 | 46800 | 46800 | 46800 | 46800 | 122 |
| 537 | 20231218 | 121800 | 2886340150 | 46850 | 46850 | 46850 | 46850 | 52 |
| 538 | 20231218 | 121700 | 2883903950 | 46850 | 46850 | 46850 | 46850 | 9 |
| 539 | 20231218 | 121600 | 2883482300 | 46900 | 46600 | 46900 | 46600 | 1083 |
| 540 | 20231218 | 121500 | 2832829300 | 46550 | 46550 | 46550 | 46550 | 62 |
| 541 | 20231218 | 121400 | 2829943200 | 46500 | 46500 | 46600 | 46500 | 142 |
| 542 | 20231218 | 121300 | 2823334700 | 46500 | 46650 | 46650 | 46500 | 170 |
| 543 | 20231218 | 121200 | 2815419150 | 46650 | 46650 | 46650 | 46650 | 100 |
| 544 | 20231218 | 121100 | 2810754150 | 46650 | 46650 | 46650 | 46600 | 140 |
| 545 | 20231218 | 121000 | 2804223250 | 46650 | 46700 | 46700 | 46650 | 95 |
| 546 | 20231218 | 120900 | 2799787850 | 46650 | 46650 | 46700 | 46650 | 153 |
| 547 | 20231218 | 120800 | 2792644550 | 46650 | 46650 | 46650 | 46600 | 223 |
| 548 | 20231218 | 120700 | 2782242700 | 46650 | 46700 | 46700 | 46650 | 67 |
| 549 | 20231218 | 120600 | 2779113850 | 46700 | 46700 | 46700 | 46700 | 32 |
| 550 | 20231218 | 120500 | 2777619450 | 46700 | 46850 | 46850 | 46700 | 647 |
| 551 | 20231218 | 120400 | 2747328050 | 46850 | 46800 | 46850 | 46800 | 101 |
| 552 | 20231218 | 120300 | 2742601200 | 46700 | 46700 | 46700 | 46700 | 2 |
| 553 | 20231218 | 120200 | 2742507800 | 46800 | 46650 | 46800 | 46500 | 799 |
| 554 | 20231218 | 120100 | 2705183350 | 46650 | 46450 | 46650 | 46450 | 2535 |
| 555 | 20231218 | 120000 | 2587237150 | 46500 | 46400 | 46500 | 46400 | 265 |
| 556 | 20231218 | 115900 | 2574938900 | 46350 | 46400 | 46400 | 46350 | 6 |
| 557 | 20231218 | 115800 | 2574660750 | 46400 | 46450 | 46450 | 46400 | 233 |
| 558 | 20231218 | 115700 | 2563849450 | 46450 | 46450 | 46450 | 46450 | 97 |
| 559 | 20231218 | 115600 | 2559343800 | 46500 | 46500 | 46500 | 46500 | 0 |
| 560 | 20231218 | 115500 | 2559343800 | 46500 | 46500 | 46500 | 46400 | 152 |
| 561 | 20231218 | 115400 | 2552285900 | 46500 | 46500 | 46500 | 46500 | 51 |
| 562 | 20231218 | 115300 | 2549914400 | 46400 | 46400 | 46450 | 46400 | 397 |
| 563 | 20231218 | 115200 | 2531492350 | 46350 | 46250 | 46350 | 46250 | 274 |
| 564 | 20231218 | 115100 | 2518796600 | 46250 | 46250 | 46250 | 46250 | 47 |
| 565 | 20231218 | 115000 | 2516622850 | 46100 | 46250 | 46250 | 46100 | 31 |
| 566 | 20231218 | 114900 | 2515190150 | 46100 | 46200 | 46200 | 46100 | 402 |
| 567 | 20231218 | 114800 | 2496633900 | 46250 | 46200 | 46250 | 46200 | 14 |
| 568 | 20231218 | 114700 | 2495986550 | 46250 | 46200 | 46250 | 46200 | 94 |
| 569 | 20231218 | 114600 | 2491643700 | 46300 | 46300 | 46300 | 46300 | 93 |
| 570 | 20231218 | 114500 | 2487337800 | 46300 | 46300 | 46300 | 46300 | 5 |
| 571 | 20231218 | 114400 | 2487106300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 572 | 20231218 | 114300 | 2487106300 | 46300 | 46250 | 46300 | 46150 | 260 |
| 573 | 20231218 | 114200 | 2475095350 | 46250 | 46250 | 46250 | 46250 | 54 |
| 574 | 20231218 | 114100 | 2472597850 | 46250 | 46250 | 46250 | 46250 | 145 |
| 575 | 20231218 | 114000 | 2465891600 | 46250 | 46200 | 46250 | 46200 | 51 |
| 576 | 20231218 | 113900 | 2463534350 | 46200 | 46200 | 46200 | 46200 | 159 |
| 577 | 20231218 | 113800 | 2456188550 | 46250 | 46250 | 46250 | 46250 | 383 |
| 578 | 20231218 | 113700 | 2438474800 | 46300 | 46300 | 46300 | 46300 | 9 |
| 579 | 20231218 | 113600 | 2438058100 | 46300 | 46300 | 46300 | 46300 | 3 |
| 580 | 20231218 | 113500 | 2437919200 | 46300 | 46300 | 46300 | 46300 | 7 |
| 581 | 20231218 | 113400 | 2437595100 | 46300 | 46300 | 46300 | 46250 | 151 |
| 582 | 20231218 | 113300 | 2430605800 | 46300 | 46300 | 46300 | 46300 | 5 |
| 583 | 20231218 | 113200 | 2430374300 | 46300 | 46300 | 46300 | 46300 | 10 |
| 584 | 20231218 | 113100 | 2429911300 | 46250 | 46250 | 46250 | 46250 | 2 |
| 585 | 20231218 | 113000 | 2429818800 | 46300 | 46300 | 46300 | 46300 | 10 |
| 586 | 20231218 | 112900 | 2429355800 | 46350 | 46300 | 46350 | 46300 | 73 |
| 587 | 20231218 | 112800 | 2425975800 | 46250 | 46250 | 46250 | 46250 | 3 |
| 588 | 20231218 | 112700 | 2425837050 | 46300 | 46300 | 46300 | 46300 | 15 |
| 589 | 20231218 | 112600 | 2425142550 | 46300 | 46300 | 46300 | 46300 | 378 |
| 590 | 20231218 | 112500 | 2407641150 | 46300 | 46300 | 46300 | 46300 | 0 |
| 591 | 20231218 | 112400 | 2407641150 | 46300 | 46350 | 46350 | 46250 | 322 |
| 592 | 20231218 | 112300 | 2392733850 | 46350 | 46300 | 46400 | 46300 | 161 |
| 593 | 20231218 | 112200 | 2385278650 | 46400 | 46350 | 46400 | 46350 | 13 |
| 594 | 20231218 | 112100 | 2384676050 | 46300 | 46300 | 46400 | 46300 | 165 |
| 595 | 20231218 | 112000 | 2377034750 | 46350 | 46350 | 46350 | 46350 | 150 |
| 596 | 20231218 | 111900 | 2370082250 | 46350 | 46350 | 46350 | 46350 | 95 |
| 597 | 20231218 | 111800 | 2365679000 | 46400 | 46400 | 46400 | 46400 | 10 |
| 598 | 20231218 | 111700 | 2365215000 | 46400 | 46400 | 46400 | 46400 | 54 |
| 599 | 20231218 | 111600 | 2362709400 | 46400 | 46400 | 46400 | 46400 | 3 |
| 600 | 20231218 | 111500 | 2362570200 | 46400 | 46400 | 46400 | 46400 | 100 |
| 601 | 20231218 | 111400 | 2357930200 | 46300 | 46300 | 46300 | 46300 | 2 |
| 602 | 20231218 | 111300 | 2357837600 | 46300 | 46350 | 46350 | 46300 | 40 |
| 603 | 20231218 | 111200 | 2355983950 | 46350 | 46350 | 46350 | 46350 | 80 |
| 604 | 20231218 | 111100 | 2352275950 | 46350 | 46350 | 46350 | 46350 | 26 |
| 605 | 20231218 | 111000 | 2351070850 | 46350 | 46350 | 46350 | 46350 | 22 |
| 606 | 20231218 | 110900 | 2350051150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 607 | 20231218 | 110800 | 2350051150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 608 | 20231218 | 110700 | 2350051150 | 46350 | 46300 | 46350 | 46300 | 51 |
| 609 | 20231218 | 110600 | 2347689700 | 46350 | 46350 | 46350 | 46350 | 17 |
| 610 | 20231218 | 110500 | 2346901750 | 46350 | 46350 | 46350 | 46300 | 12 |
| 611 | 20231218 | 110400 | 2346345900 | 46350 | 46250 | 46350 | 46250 | 365 |
| 612 | 20231218 | 110300 | 2329430150 | 46250 | 46250 | 46250 | 46250 | 6 |
| 613 | 20231218 | 110200 | 2329152650 | 46200 | 46200 | 46200 | 46200 | 109 |
| 614 | 20231218 | 110100 | 2324116850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 615 | 20231218 | 110000 | 2324116850 | 46150 | 46150 | 46200 | 46150 | 84 |
| 616 | 20231218 | 105900 | 2320240000 | 46200 | 46200 | 46200 | 46200 | 27 |
| 617 | 20231218 | 105800 | 2318992600 | 46200 | 46200 | 46200 | 46200 | 258 |
| 618 | 20231218 | 105700 | 2307073000 | 46250 | 46250 | 46250 | 46250 | 80 |
| 619 | 20231218 | 105600 | 2303373000 | 46250 | 46250 | 46250 | 46250 | 15 |
| 620 | 20231218 | 105500 | 2302679250 | 46250 | 46250 | 46250 | 46250 | 110 |
| 621 | 20231218 | 105400 | 2297591750 | 46300 | 46300 | 46300 | 46300 | 12 |
| 622 | 20231218 | 105300 | 2297036150 | 46300 | 46300 | 46300 | 46300 | 1 |
| 623 | 20231218 | 105200 | 2296989850 | 46300 | 46300 | 46300 | 46300 | 139 |
| 624 | 20231218 | 105100 | 2290554150 | 46300 | 46350 | 46350 | 46300 | 52 |
| 625 | 20231218 | 105000 | 2288146450 | 46300 | 46300 | 46300 | 46300 | 2 |
| 626 | 20231218 | 104900 | 2288053850 | 46350 | 46350 | 46350 | 46350 | 136 |
| 627 | 20231218 | 104800 | 2281750250 | 46300 | 46350 | 46350 | 46300 | 107 |
| 628 | 20231218 | 104700 | 2276795800 | 46350 | 46350 | 46350 | 46350 | 6 |
| 629 | 20231218 | 104600 | 2276517700 | 46300 | 46350 | 46350 | 46300 | 112 |
| 630 | 20231218 | 104500 | 2271331300 | 46350 | 46350 | 46350 | 46350 | 1 |
| 631 | 20231218 | 104400 | 2271284950 | 46350 | 46350 | 46350 | 46300 | 15 |
| 632 | 20231218 | 104300 | 2270589750 | 46350 | 46300 | 46350 | 46300 | 140 |
| 633 | 20231218 | 104200 | 2264102750 | 46300 | 46300 | 46300 | 46300 | 164 |
| 634 | 20231218 | 104100 | 2256509550 | 46300 | 46300 | 46300 | 46300 | 64 |
| 635 | 20231218 | 104000 | 2253546350 | 46350 | 46350 | 46350 | 46350 | 5 |
| 636 | 20231218 | 103900 | 2253314600 | 46400 | 46400 | 46400 | 46400 | 201 |
| 637 | 20231218 | 103800 | 2243988200 | 46400 | 46250 | 46400 | 46250 | 84 |
| 638 | 20231218 | 103700 | 2240095550 | 46250 | 46400 | 46400 | 46250 | 571 |
| 639 | 20231218 | 103600 | 2213664100 | 46400 | 46400 | 46400 | 46400 | 4 |
| 640 | 20231218 | 103500 | 2213478500 | 46450 | 46450 | 46450 | 46300 | 259 |
| 641 | 20231218 | 103400 | 2201462900 | 46500 | 46600 | 46650 | 46500 | 2265 |
| 642 | 20231218 | 103300 | 2096016250 | 46600 | 46600 | 46600 | 46600 | 468 |
| 643 | 20231218 | 103200 | 2074207450 | 46550 | 46600 | 46600 | 46550 | 23 |
| 644 | 20231218 | 103100 | 2073136450 | 46600 | 46550 | 46650 | 46500 | 678 |
| 645 | 20231218 | 103000 | 2041563250 | 46500 | 46500 | 46500 | 46500 | 327 |
| 646 | 20231218 | 102900 | 2026357750 | 46500 | 46400 | 46500 | 46400 | 2474 |
| 647 | 20231218 | 102800 | 1911481750 | 46400 | 46400 | 46400 | 46350 | 83 |
| 648 | 20231218 | 102700 | 1907633050 | 46350 | 46250 | 46400 | 46250 | 1268 |
| 649 | 20231218 | 102600 | 1848881400 | 46250 | 46200 | 46250 | 46200 | 646 |
| 650 | 20231218 | 102500 | 1819031150 | 46100 | 46150 | 46150 | 46100 | 201 |
| 651 | 20231218 | 102400 | 1809760050 | 46100 | 46150 | 46150 | 46100 | 254 |
| 652 | 20231218 | 102300 | 1798038000 | 46200 | 46150 | 46200 | 46150 | 10 |
| 653 | 20231218 | 102200 | 1797576150 | 46100 | 46200 | 46200 | 46100 | 51 |
| 654 | 20231218 | 102100 | 1795220950 | 46200 | 46150 | 46200 | 46050 | 76 |
| 655 | 20231218 | 102000 | 1791719000 | 46150 | 46100 | 46150 | 46100 | 83 |
| 656 | 20231218 | 101900 | 1787891000 | 46050 | 46050 | 46050 | 46000 | 140 |
| 657 | 20231218 | 101800 | 1781448150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 658 | 20231218 | 101700 | 1781448150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 659 | 20231218 | 101600 | 1781448150 | 46200 | 46200 | 46200 | 46200 | 31 |
| 660 | 20231218 | 101500 | 1780015950 | 46200 | 46050 | 46200 | 46050 | 1072 |
| 661 | 20231218 | 101400 | 1730638650 | 46050 | 46050 | 46050 | 46050 | 10 |
| 662 | 20231218 | 101300 | 1730178150 | 46200 | 46200 | 46200 | 46200 | 116 |
| 663 | 20231218 | 101200 | 1724818950 | 46200 | 46200 | 46200 | 46200 | 452 |
| 664 | 20231218 | 101100 | 1703936550 | 46200 | 46200 | 46200 | 46200 | 17 |
| 665 | 20231218 | 101000 | 1703151150 | 45950 | 46000 | 46200 | 45950 | 575 |
| 666 | 20231218 | 100900 | 1676697400 | 46000 | 46100 | 46100 | 46000 | 230 |
| 667 | 20231218 | 100800 | 1666107300 | 46100 | 46050 | 46100 | 46000 | 206 |
| 668 | 20231218 | 100700 | 1656625150 | 46000 | 46050 | 46050 | 46000 | 143 |
| 669 | 20231218 | 100600 | 1650042600 | 46050 | 46050 | 46050 | 46050 | 246 |
| 670 | 20231218 | 100500 | 1638714300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 671 | 20231218 | 100400 | 1638714300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 672 | 20231218 | 100300 | 1638714300 | 46100 | 46100 | 46100 | 46100 | 5 |
| 673 | 20231218 | 100200 | 1638483800 | 46100 | 46100 | 46100 | 45900 | 281 |
| 674 | 20231218 | 100100 | 1625581500 | 45900 | 46000 | 46000 | 45900 | 33 |
| 675 | 20231218 | 100000 | 1624063600 | 45900 | 45850 | 45900 | 45850 | 240 |
| 676 | 20231218 | 095900 | 1613058450 | 45850 | 45900 | 45900 | 45850 | 220 |
| 677 | 20231218 | 095800 | 1602961300 | 45900 | 45900 | 45900 | 45850 | 116 |
| 678 | 20231218 | 095700 | 1597637850 | 46050 | 46000 | 46050 | 45850 | 558 |
| 679 | 20231218 | 095600 | 1572017850 | 46000 | 46200 | 46200 | 46000 | 46 |
| 680 | 20231218 | 095500 | 1569901450 | 46000 | 46100 | 46100 | 46000 | 196 |
| 681 | 20231218 | 095400 | 1560879350 | 46150 | 46300 | 46300 | 46150 | 236 |
| 682 | 20231218 | 095300 | 1549977150 | 46250 | 46300 | 46500 | 46250 | 249 |
| 683 | 20231218 | 095200 | 1538448800 | 46500 | 46450 | 46550 | 46450 | 235 |
| 684 | 20231218 | 095100 | 1527521000 | 46400 | 46200 | 46400 | 46200 | 1185 |
| 685 | 20231218 | 095000 | 1472645200 | 46200 | 46150 | 46200 | 46150 | 304 |
| 686 | 20231218 | 094900 | 1458603850 | 46150 | 46150 | 46150 | 46150 | 6 |
| 687 | 20231218 | 094800 | 1458326950 | 46200 | 46000 | 46200 | 45900 | 604 |
| 688 | 20231218 | 094700 | 1430582950 | 46200 | 46200 | 46200 | 46000 | 54 |
| 689 | 20231218 | 094600 | 1428088550 | 46200 | 46050 | 46200 | 45900 | 804 |
| 690 | 20231218 | 094500 | 1391133600 | 46200 | 46200 | 46200 | 46200 | 3 |
| 691 | 20231218 | 094400 | 1390995000 | 46000 | 45950 | 46000 | 45950 | 61 |
| 692 | 20231218 | 094300 | 1388189150 | 45950 | 46000 | 46000 | 45950 | 115 |
| 693 | 20231218 | 094200 | 1382900650 | 46000 | 46150 | 46150 | 46000 | 458 |
| 694 | 20231218 | 094100 | 1361790350 | 46250 | 46300 | 46300 | 46150 | 45 |
| 695 | 20231218 | 094000 | 1359713050 | 46100 | 46300 | 46300 | 46100 | 41 |
| 696 | 20231218 | 093900 | 1357818350 | 46100 | 46000 | 46100 | 46000 | 585 |
| 697 | 20231218 | 093800 | 1330904450 | 46000 | 46000 | 46000 | 46000 | 50 |
| 698 | 20231218 | 093700 | 1328604450 | 46000 | 46000 | 46000 | 46000 | 204 |
| 699 | 20231218 | 093600 | 1319220450 | 45950 | 45950 | 46000 | 45950 | 97 |
| 700 | 20231218 | 093500 | 1314763250 | 46000 | 46000 | 46000 | 46000 | 108 |
| 701 | 20231218 | 093400 | 1309795250 | 46000 | 46000 | 46000 | 46000 | 360 |
| 702 | 20231218 | 093300 | 1293235250 | 46000 | 46050 | 46050 | 45950 | 378 |
| 703 | 20231218 | 093200 | 1275850150 | 46000 | 45950 | 46000 | 45950 | 288 |
| 704 | 20231218 | 093100 | 1262602200 | 45950 | 46000 | 46000 | 45950 | 202 |
| 705 | 20231218 | 093000 | 1253310250 | 46050 | 46050 | 46050 | 46050 | 5 |
| 706 | 20231218 | 092900 | 1253080000 | 46100 | 45900 | 46100 | 45900 | 95 |
| 707 | 20231218 | 092800 | 1248715600 | 45950 | 45950 | 45950 | 45950 | 72 |
| 708 | 20231218 | 092700 | 1245407200 | 45950 | 46000 | 46100 | 45950 | 494 |
| 709 | 20231218 | 092600 | 1222700100 | 46000 | 45950 | 46000 | 45950 | 334 |
| 710 | 20231218 | 092500 | 1207342500 | 45950 | 45850 | 46000 | 45850 | 306 |
| 711 | 20231218 | 092400 | 1193300650 | 45900 | 45900 | 45900 | 45850 | 618 |
| 712 | 20231218 | 092300 | 1164947250 | 45900 | 46100 | 46100 | 45900 | 1612 |
| 713 | 20231218 | 092200 | 1090839200 | 46200 | 46250 | 46250 | 46100 | 92 |
| 714 | 20231218 | 092100 | 1086592000 | 46200 | 46100 | 46400 | 46100 | 148 |
| 715 | 20231218 | 092000 | 1079746550 | 46000 | 46050 | 46200 | 46000 | 339 |
| 716 | 20231218 | 091900 | 1064132900 | 46050 | 46200 | 46200 | 46000 | 7 |
| 717 | 20231218 | 091800 | 1063810500 | 46000 | 46250 | 46250 | 45950 | 238 |
| 718 | 20231218 | 091700 | 1052862450 | 46000 | 46250 | 46250 | 46000 | 2353 |
| 719 | 20231218 | 091600 | 944599900 | 46250 | 46050 | 46250 | 46000 | 939 |
| 720 | 20231218 | 091500 | 901352350 | 46150 | 46200 | 46200 | 46050 | 571 |
| 721 | 20231218 | 091400 | 875012100 | 46250 | 46150 | 46250 | 46100 | 185 |
| 722 | 20231218 | 091300 | 866476500 | 46150 | 46250 | 46250 | 45950 | 1120 |
| 723 | 20231218 | 091200 | 814857250 | 46250 | 46250 | 46250 | 46200 | 336 |
| 724 | 20231218 | 091100 | 799318950 | 46300 | 46500 | 46500 | 46300 | 646 |
| 725 | 20231218 | 091000 | 769352350 | 46500 | 46350 | 46800 | 46300 | 213 |
| 726 | 20231218 | 090900 | 759462950 | 46350 | 46050 | 46350 | 46050 | 146 |
| 727 | 20231218 | 090800 | 752724100 | 46050 | 46150 | 46200 | 46000 | 1248 |
| 728 | 20231218 | 090700 | 695242300 | 46200 | 46300 | 46300 | 46150 | 577 |
| 729 | 20231218 | 090600 | 668579450 | 46300 | 46500 | 46800 | 46300 | 1498 |
| 730 | 20231218 | 090500 | 599059350 | 46300 | 46600 | 46600 | 46300 | 1148 |
| 731 | 20231218 | 090400 | 545799100 | 46950 | 46550 | 46950 | 46350 | 849 |
| 732 | 20231218 | 090300 | 506306500 | 46350 | 46400 | 46550 | 46300 | 1396 |
| 733 | 20231218 | 090200 | 441624450 | 46450 | 46600 | 46650 | 46400 | 1255 |
| 734 | 20231218 | 090100 | 383219600 | 46600 | 46950 | 46950 | 46550 | 4026 |
| 735 | 20231218 | 090000 | 195057500 | 47000 | 46900 | 47250 | 46850 | 4150 |