34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 185400 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 218352 |
| 3 | 20231221 | 185300 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 4 | 20231221 | 185200 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 5 | 20231221 | 185100 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 6 | 20231221 | 185000 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 7 | 20231221 | 184900 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 8 | 20231221 | 184800 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 9 | 20231221 | 184700 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 10 | 20231221 | 184600 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 11 | 20231221 | 184500 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 12 | 20231221 | 184400 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 13 | 20231221 | 184300 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 14 | 20231221 | 184200 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 15 | 20231221 | 184100 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 16 | 20231221 | 184000 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 17 | 20231221 | 183900 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 18 | 20231221 | 183800 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 19 | 20231221 | 183700 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 20 | 20231221 | 183600 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 21 | 20231221 | 183500 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 22 | 20231221 | 183400 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 23 | 20231221 | 183300 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 24 | 20231221 | 183200 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 25 | 20231221 | 183100 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 26 | 20231221 | 183000 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 27 | 20231221 | 182900 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 28 | 20231221 | 182800 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 29 | 20231221 | 182700 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 30 | 20231221 | 182600 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 31 | 20231221 | 182500 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 32 | 20231221 | 182400 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 218352 |
| 33 | 20231221 | 182300 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 34 | 20231221 | 182200 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 35 | 20231221 | 182100 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 36 | 20231221 | 182000 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 37 | 20231221 | 181900 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 38 | 20231221 | 181800 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 39 | 20231221 | 181700 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 40 | 20231221 | 181600 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 41 | 20231221 | 181500 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 42 | 20231221 | 181400 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 43 | 20231221 | 181300 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 44 | 20231221 | 181200 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 45 | 20231221 | 181100 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 46 | 20231221 | 181000 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 47 | 20231221 | 180900 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 48 | 20231221 | 180800 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 49 | 20231221 | 180700 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 50 | 20231221 | 180600 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 51 | 20231221 | 180500 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 52 | 20231221 | 180400 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 53 | 20231221 | 180300 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 54 | 20231221 | 180200 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 55 | 20231221 | 180100 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 56 | 20231221 | 180000 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 57 | 20231221 | 175900 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 58 | 20231221 | 175800 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 59 | 20231221 | 175700 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 60 | 20231221 | 175600 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 61 | 20231221 | 175500 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 62 | 20231221 | 175400 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 218352 |
| 63 | 20231221 | 175300 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 64 | 20231221 | 175200 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 65 | 20231221 | 175100 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 66 | 20231221 | 175000 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 67 | 20231221 | 174900 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 68 | 20231221 | 174800 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 69 | 20231221 | 174700 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 70 | 20231221 | 174600 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 71 | 20231221 | 174500 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 72 | 20231221 | 174400 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 73 | 20231221 | 174300 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 74 | 20231221 | 174200 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 75 | 20231221 | 174100 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 76 | 20231221 | 174000 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 77 | 20231221 | 173900 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 78 | 20231221 | 173800 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 79 | 20231221 | 173700 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 80 | 20231221 | 173600 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 81 | 20231221 | 173500 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 82 | 20231221 | 173400 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 83 | 20231221 | 173300 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 84 | 20231221 | 173200 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 85 | 20231221 | 173100 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 86 | 20231221 | 173000 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 87 | 20231221 | 172900 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 88 | 20231221 | 172800 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 89 | 20231221 | 172700 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 90 | 20231221 | 172600 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 91 | 20231221 | 172500 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 92 | 20231221 | 172400 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 218352 |
| 93 | 20231221 | 172300 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 94 | 20231221 | 172200 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 95 | 20231221 | 172100 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 96 | 20231221 | 172000 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 97 | 20231221 | 171900 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 98 | 20231221 | 171800 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 99 | 20231221 | 171700 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 100 | 20231221 | 171600 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 101 | 20231221 | 171500 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 102 | 20231221 | 171400 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 103 | 20231221 | 171300 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 104 | 20231221 | 171200 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 105 | 20231221 | 171100 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 106 | 20231221 | 171000 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 107 | 20231221 | 170900 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 108 | 20231221 | 170800 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 109 | 20231221 | 170700 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 110 | 20231221 | 170600 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 111 | 20231221 | 170500 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 112 | 20231221 | 170400 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 113 | 20231221 | 170300 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 114 | 20231221 | 170200 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 115 | 20231221 | 170100 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 116 | 20231221 | 170000 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 117 | 20231221 | 165900 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 118 | 20231221 | 165800 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 119 | 20231221 | 165700 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 120 | 20231221 | 165600 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 121 | 20231221 | 165500 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 122 | 20231221 | 165400 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 218352 |
| 123 | 20231221 | 165300 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 124 | 20231221 | 165200 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 125 | 20231221 | 165100 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 126 | 20231221 | 165000 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 127 | 20231221 | 164900 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 128 | 20231221 | 164800 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 129 | 20231221 | 164700 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 130 | 20231221 | 164600 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 131 | 20231221 | 164500 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 132 | 20231221 | 164400 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 133 | 20231221 | 164300 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 134 | 20231221 | 164200 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 135 | 20231221 | 164100 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 136 | 20231221 | 164000 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 137 | 20231221 | 163900 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 138 | 20231221 | 163800 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 139 | 20231221 | 163700 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 140 | 20231221 | 163600 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 141 | 20231221 | 163500 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 142 | 20231221 | 163400 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 143 | 20231221 | 163300 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 144 | 20231221 | 163200 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 145 | 20231221 | 163100 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 146 | 20231221 | 163000 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 147 | 20231221 | 162900 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 148 | 20231221 | 162800 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 149 | 20231221 | 162700 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 150 | 20231221 | 162600 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 151 | 20231221 | 162500 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 152 | 20231221 | 162400 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 218352 |
| 153 | 20231221 | 162300 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 154 | 20231221 | 162200 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 155 | 20231221 | 162100 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 156 | 20231221 | 162000 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 157 | 20231221 | 161900 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 158 | 20231221 | 161800 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 159 | 20231221 | 161700 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 160 | 20231221 | 161600 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 161 | 20231221 | 161500 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 162 | 20231221 | 161400 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 163 | 20231221 | 161300 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 164 | 20231221 | 161200 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 165 | 20231221 | 161100 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 166 | 20231221 | 161000 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 167 | 20231221 | 160900 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 168 | 20231221 | 160800 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 169 | 20231221 | 160700 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 170 | 20231221 | 160600 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 171 | 20231221 | 160500 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 172 | 20231221 | 160400 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 173 | 20231221 | 160300 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 174 | 20231221 | 160200 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 175 | 20231221 | 160100 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 176 | 20231221 | 160000 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 177 | 20231221 | 155900 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 178 | 20231221 | 155800 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 179 | 20231221 | 155700 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 180 | 20231221 | 155600 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 181 | 20231221 | 155500 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 182 | 20231221 | 155400 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 218352 |
| 183 | 20231221 | 155300 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 184 | 20231221 | 155200 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 185 | 20231221 | 155100 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 186 | 20231221 | 155000 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 187 | 20231221 | 154900 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 188 | 20231221 | 154800 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 189 | 20231221 | 154700 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 190 | 20231221 | 154600 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 191 | 20231221 | 154500 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 192 | 20231221 | 154400 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 193 | 20231221 | 154300 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 194 | 20231221 | 154200 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 195 | 20231221 | 154100 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 196 | 20231221 | 154000 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 197 | 20231221 | 153900 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 198 | 20231221 | 153800 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 199 | 20231221 | 153700 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 200 | 20231221 | 153600 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 201 | 20231221 | 153500 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 202 | 20231221 | 153400 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 203 | 20231221 | 153300 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 204 | 20231221 | 153200 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 205 | 20231221 | 153100 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 0 |
| 206 | 20231221 | 153000 | 538376008110 | 19530 | 19530 | 19530 | 19530 | 218352 |
| 207 | 20231221 | 152900 | 534111593550 | 19550 | 19550 | 19550 | 19550 | 0 |
| 208 | 20231221 | 152800 | 534111593550 | 19550 | 19550 | 19550 | 19550 | 0 |
| 209 | 20231221 | 152700 | 534111593550 | 19550 | 19550 | 19550 | 19550 | 0 |
| 210 | 20231221 | 152600 | 534111593550 | 19550 | 19550 | 19550 | 19550 | 0 |
| 211 | 20231221 | 152500 | 534111593550 | 19550 | 19550 | 19550 | 19550 | 0 |
| 212 | 20231221 | 152400 | 534111593550 | 19550 | 19550 | 19550 | 19550 | 0 |
| 213 | 20231221 | 152300 | 534111593550 | 19550 | 19550 | 19550 | 19550 | 0 |
| 214 | 20231221 | 152200 | 534111593550 | 19550 | 19550 | 19550 | 19550 | 0 |
| 215 | 20231221 | 152100 | 534111593550 | 19550 | 19550 | 19550 | 19550 | 0 |
| 216 | 20231221 | 152000 | 534111593550 | 19550 | 19550 | 19550 | 19550 | 0 |
| 217 | 20231221 | 151900 | 534111593550 | 19550 | 19520 | 19560 | 19450 | 88399 |
| 218 | 20231221 | 151800 | 532387126020 | 19520 | 19500 | 19580 | 19490 | 35199 |
| 219 | 20231221 | 151700 | 531699061010 | 19500 | 19560 | 19570 | 19450 | 71917 |
| 220 | 20231221 | 151600 | 530296944690 | 19560 | 19560 | 19600 | 19540 | 31234 |
| 221 | 20231221 | 151500 | 529685723700 | 19550 | 19500 | 19560 | 19480 | 56900 |
| 222 | 20231221 | 151400 | 528575779530 | 19500 | 19540 | 19540 | 19470 | 130793 |
| 223 | 20231221 | 151300 | 526025116330 | 19540 | 19540 | 19560 | 19520 | 27995 |
| 224 | 20231221 | 151200 | 525478167290 | 19540 | 19590 | 19600 | 19530 | 34671 |
| 225 | 20231221 | 151100 | 524799493380 | 19600 | 19600 | 19620 | 19500 | 101837 |
| 226 | 20231221 | 151000 | 522809397600 | 19600 | 19650 | 19670 | 19600 | 41139 |
| 227 | 20231221 | 150900 | 522001937980 | 19640 | 19650 | 19660 | 19600 | 42405 |
| 228 | 20231221 | 150800 | 521169535650 | 19640 | 19740 | 19740 | 19630 | 34970 |
| 229 | 20231221 | 150700 | 520481292880 | 19740 | 19720 | 19740 | 19710 | 21911 |
| 230 | 20231221 | 150600 | 520049111550 | 19710 | 19750 | 19760 | 19610 | 141127 |
| 231 | 20231221 | 150500 | 517274085710 | 19750 | 19810 | 19830 | 19750 | 27587 |
| 232 | 20231221 | 150400 | 516728085360 | 19810 | 19770 | 19830 | 19750 | 22332 |
| 233 | 20231221 | 150300 | 516286272640 | 19740 | 19830 | 19830 | 19730 | 79576 |
| 234 | 20231221 | 150200 | 514712560720 | 19830 | 19890 | 19900 | 19830 | 26417 |
| 235 | 20231221 | 150100 | 514188016370 | 19890 | 19940 | 19950 | 19880 | 13400 |
| 236 | 20231221 | 150000 | 513921273290 | 19940 | 19950 | 19960 | 19920 | 23977 |
| 237 | 20231221 | 145900 | 513443118860 | 19950 | 19870 | 19950 | 19870 | 14044 |
| 238 | 20231221 | 145800 | 513163513860 | 19870 | 19870 | 19890 | 19850 | 16992 |
| 239 | 20231221 | 145700 | 512825918470 | 19860 | 19850 | 19890 | 19810 | 37777 |
| 240 | 20231221 | 145600 | 512076101150 | 19860 | 19900 | 19900 | 19850 | 32230 |
| 241 | 20231221 | 145500 | 511435578740 | 19900 | 19940 | 19950 | 19890 | 18182 |
| 242 | 20231221 | 145400 | 511073434340 | 19940 | 19940 | 19950 | 19930 | 18213 |
| 243 | 20231221 | 145300 | 510710257510 | 19940 | 19840 | 19950 | 19840 | 20763 |
| 244 | 20231221 | 145200 | 510297182760 | 19850 | 19960 | 19970 | 19840 | 59127 |
| 245 | 20231221 | 145100 | 509120318030 | 19960 | 20000 | 20000 | 19950 | 34895 |
| 246 | 20231221 | 145000 | 508423442720 | 20000 | 20000 | 20050 | 19990 | 11067 |
| 247 | 20231221 | 144900 | 508202010780 | 20000 | 20000 | 20050 | 19990 | 12173 |
| 248 | 20231221 | 144800 | 507958368290 | 20000 | 19990 | 20000 | 19980 | 8639 |
| 249 | 20231221 | 144700 | 507785634910 | 19990 | 19990 | 19990 | 19970 | 10728 |
| 250 | 20231221 | 144600 | 507571227570 | 19980 | 19960 | 20000 | 19950 | 11964 |
| 251 | 20231221 | 144500 | 507332137650 | 19960 | 20000 | 20000 | 19940 | 20732 |
| 252 | 20231221 | 144400 | 506918313960 | 20000 | 20000 | 20050 | 19990 | 16794 |
| 253 | 20231221 | 144300 | 506582303480 | 20000 | 19970 | 20050 | 19910 | 21966 |
| 254 | 20231221 | 144200 | 506143087040 | 19960 | 20000 | 20050 | 19850 | 76157 |
| 255 | 20231221 | 144100 | 504624859680 | 20000 | 20000 | 20050 | 19990 | 47316 |
| 256 | 20231221 | 144000 | 503678349650 | 20000 | 20150 | 20150 | 20000 | 30163 |
| 257 | 20231221 | 143900 | 503072710800 | 20150 | 20150 | 20150 | 20100 | 8602 |
| 258 | 20231221 | 143800 | 502899619800 | 20150 | 20100 | 20150 | 20050 | 14742 |
| 259 | 20231221 | 143700 | 502602911200 | 20100 | 20100 | 20150 | 20000 | 46025 |
| 260 | 20231221 | 143600 | 501679323850 | 20100 | 20300 | 20300 | 20050 | 57083 |
| 261 | 20231221 | 143500 | 500527886950 | 20300 | 20200 | 20300 | 20200 | 14119 |
| 262 | 20231221 | 143400 | 500241887050 | 20200 | 20400 | 20450 | 20200 | 56454 |
| 263 | 20231221 | 143300 | 499095077000 | 20400 | 20350 | 20450 | 20350 | 50167 |
| 264 | 20231221 | 143200 | 498071281950 | 20400 | 20350 | 20450 | 20300 | 85163 |
| 265 | 20231221 | 143100 | 496334209050 | 20350 | 20350 | 20400 | 20300 | 48290 |
| 266 | 20231221 | 143000 | 495351571350 | 20350 | 20300 | 20350 | 20250 | 32454 |
| 267 | 20231221 | 142900 | 494692414350 | 20300 | 20400 | 20450 | 20250 | 68146 |
| 268 | 20231221 | 142800 | 493306067150 | 20400 | 20200 | 20450 | 20150 | 201523 |
| 269 | 20231221 | 142700 | 489211489300 | 20200 | 20200 | 20200 | 20150 | 12353 |
| 270 | 20231221 | 142600 | 488962272100 | 20150 | 20100 | 20200 | 20100 | 22034 |
| 271 | 20231221 | 142500 | 488518380150 | 20150 | 20100 | 20150 | 20050 | 29274 |
| 272 | 20231221 | 142400 | 487929805150 | 20050 | 20000 | 20100 | 20000 | 10900 |
| 273 | 20231221 | 142300 | 487711218650 | 20050 | 20000 | 20050 | 20000 | 7494 |
| 274 | 20231221 | 142200 | 487561043350 | 20000 | 20000 | 20050 | 19990 | 6830 |
| 275 | 20231221 | 142100 | 487424386360 | 20000 | 20050 | 20050 | 19990 | 10063 |
| 276 | 20231221 | 142000 | 487223017710 | 20000 | 19990 | 20050 | 19960 | 20177 |
| 277 | 20231221 | 141900 | 486819590470 | 19980 | 19980 | 19990 | 19970 | 17406 |
| 278 | 20231221 | 141800 | 486471840020 | 19990 | 20000 | 20100 | 19980 | 19553 |
| 279 | 20231221 | 141700 | 486080652870 | 20050 | 20200 | 20200 | 19990 | 41296 |
| 280 | 20231221 | 141600 | 485251922470 | 20200 | 20200 | 20200 | 20150 | 24711 |
| 281 | 20231221 | 141500 | 484752958620 | 20200 | 20100 | 20200 | 20050 | 43428 |
| 282 | 20231221 | 141400 | 483877925420 | 20100 | 20000 | 20100 | 20000 | 9886 |
| 283 | 20231221 | 141300 | 483679768620 | 20000 | 20000 | 20050 | 19990 | 10101 |
| 284 | 20231221 | 141200 | 483477546050 | 20000 | 20000 | 20050 | 19990 | 17468 |
| 285 | 20231221 | 141100 | 483128141480 | 20000 | 20050 | 20050 | 20000 | 10865 |
| 286 | 20231221 | 141000 | 482910660930 | 20050 | 20100 | 20150 | 20000 | 55193 |
| 287 | 20231221 | 140900 | 481803696380 | 20100 | 19990 | 20100 | 19980 | 38130 |
| 288 | 20231221 | 140800 | 481040001490 | 19990 | 19970 | 19990 | 19950 | 19173 |
| 289 | 20231221 | 140700 | 480657106420 | 19960 | 19930 | 19980 | 19910 | 13572 |
| 290 | 20231221 | 140600 | 480386450340 | 19930 | 19930 | 19960 | 19920 | 20996 |
| 291 | 20231221 | 140500 | 479967954150 | 19930 | 19890 | 19930 | 19840 | 19936 |
| 292 | 20231221 | 140400 | 479571683840 | 19880 | 19830 | 19900 | 19800 | 27437 |
| 293 | 20231221 | 140300 | 479027170590 | 19820 | 19910 | 19920 | 19780 | 86339 |
| 294 | 20231221 | 140200 | 477312944840 | 19900 | 19990 | 20000 | 19860 | 56725 |
| 295 | 20231221 | 140100 | 476183004370 | 20000 | 20050 | 20100 | 19990 | 43824 |
| 296 | 20231221 | 140000 | 475306072500 | 20050 | 20200 | 20250 | 20050 | 31776 |
| 297 | 20231221 | 135900 | 474665310500 | 20200 | 20100 | 20250 | 20100 | 43065 |
| 298 | 20231221 | 135800 | 473796344250 | 20100 | 20150 | 20200 | 19930 | 128217 |
| 299 | 20231221 | 135700 | 471227327640 | 20150 | 20200 | 20250 | 20150 | 82382 |
| 300 | 20231221 | 135600 | 469561463040 | 20200 | 20250 | 20300 | 20050 | 122662 |
| 301 | 20231221 | 135500 | 467084094440 | 20250 | 20050 | 20300 | 20050 | 170564 |
| 302 | 20231221 | 135400 | 463636598190 | 20100 | 19980 | 20150 | 19970 | 137881 |
| 303 | 20231221 | 135300 | 460872443410 | 19970 | 19910 | 19980 | 19910 | 53861 |
| 304 | 20231221 | 135200 | 459798494190 | 19920 | 19860 | 19950 | 19850 | 75195 |
| 305 | 20231221 | 135100 | 458302246160 | 19850 | 19800 | 19870 | 19770 | 47410 |
| 306 | 20231221 | 135000 | 457361580610 | 19800 | 19770 | 19810 | 19760 | 37555 |
| 307 | 20231221 | 134900 | 456618222810 | 19780 | 19770 | 19780 | 19750 | 15068 |
| 308 | 20231221 | 134800 | 456320306520 | 19770 | 19760 | 19780 | 19730 | 12593 |
| 309 | 20231221 | 134700 | 456071445000 | 19760 | 19740 | 19780 | 19710 | 26386 |
| 310 | 20231221 | 134600 | 455550464000 | 19740 | 19800 | 19800 | 19730 | 28359 |
| 311 | 20231221 | 134500 | 454990001730 | 19790 | 19750 | 19800 | 19750 | 21040 |
| 312 | 20231221 | 134400 | 454573955330 | 19740 | 19720 | 19760 | 19720 | 22156 |
| 313 | 20231221 | 134300 | 454136490220 | 19720 | 19670 | 19730 | 19650 | 22939 |
| 314 | 20231221 | 134200 | 453684996950 | 19660 | 19660 | 19670 | 19650 | 5833 |
| 315 | 20231221 | 134100 | 453570317870 | 19660 | 19650 | 19660 | 19640 | 8644 |
| 316 | 20231221 | 134000 | 453400462800 | 19650 | 19660 | 19680 | 19640 | 16470 |
| 317 | 20231221 | 133900 | 453076586850 | 19660 | 19630 | 19660 | 19620 | 10784 |
| 318 | 20231221 | 133800 | 452864789840 | 19620 | 19620 | 19630 | 19610 | 7043 |
| 319 | 20231221 | 133700 | 452726584780 | 19620 | 19590 | 19620 | 19580 | 15385 |
| 320 | 20231221 | 133600 | 452425038100 | 19580 | 19560 | 19590 | 19560 | 11618 |
| 321 | 20231221 | 133500 | 452197650230 | 19560 | 19540 | 19570 | 19540 | 9133 |
| 322 | 20231221 | 133400 | 452019059600 | 19570 | 19570 | 19570 | 19540 | 15754 |
| 323 | 20231221 | 133300 | 451711067950 | 19570 | 19580 | 19590 | 19540 | 39766 |
| 324 | 20231221 | 133200 | 450933351930 | 19580 | 19570 | 19590 | 19560 | 6546 |
| 325 | 20231221 | 133100 | 450805222220 | 19560 | 19560 | 19590 | 19560 | 10751 |
| 326 | 20231221 | 133000 | 450594824840 | 19560 | 19580 | 19580 | 19550 | 24792 |
| 327 | 20231221 | 132900 | 450109821680 | 19570 | 19590 | 19590 | 19570 | 13056 |
| 328 | 20231221 | 132800 | 449854249740 | 19590 | 19630 | 19630 | 19590 | 13848 |
| 329 | 20231221 | 132700 | 449582797300 | 19630 | 19630 | 19640 | 19620 | 5744 |
| 330 | 20231221 | 132600 | 449470048540 | 19620 | 19640 | 19640 | 19600 | 4951 |
| 331 | 20231221 | 132500 | 449372898750 | 19620 | 19590 | 19650 | 19570 | 18828 |
| 332 | 20231221 | 132400 | 449004014260 | 19590 | 19560 | 19600 | 19550 | 21238 |
| 333 | 20231221 | 132300 | 448587990250 | 19550 | 19640 | 19650 | 19530 | 73011 |
| 334 | 20231221 | 132200 | 447157863960 | 19640 | 19640 | 19650 | 19640 | 6646 |
| 335 | 20231221 | 132100 | 447027329460 | 19630 | 19650 | 19650 | 19620 | 18070 |
| 336 | 20231221 | 132000 | 446672555890 | 19650 | 19670 | 19680 | 19640 | 15048 |
| 337 | 20231221 | 131900 | 446376750350 | 19670 | 19680 | 19690 | 19670 | 13130 |
| 338 | 20231221 | 131800 | 446118384930 | 19680 | 19670 | 19690 | 19670 | 7603 |
| 339 | 20231221 | 131700 | 445968757660 | 19670 | 19680 | 19690 | 19670 | 6482 |
| 340 | 20231221 | 131600 | 445841215810 | 19680 | 19700 | 19700 | 19680 | 10077 |
| 341 | 20231221 | 131500 | 445642798590 | 19700 | 19690 | 19700 | 19670 | 5878 |
| 342 | 20231221 | 131400 | 445527046460 | 19670 | 19650 | 19690 | 19640 | 13454 |
| 343 | 20231221 | 131300 | 445262596500 | 19650 | 19720 | 19730 | 19640 | 21391 |
| 344 | 20231221 | 131200 | 444841694560 | 19730 | 19740 | 19750 | 19730 | 7655 |
| 345 | 20231221 | 131100 | 444690634930 | 19750 | 19750 | 19760 | 19740 | 5730 |
| 346 | 20231221 | 131000 | 444577474680 | 19740 | 19750 | 19760 | 19740 | 3258 |
| 347 | 20231221 | 130900 | 444513126780 | 19740 | 19750 | 19760 | 19740 | 6435 |
| 348 | 20231221 | 130800 | 444386062180 | 19750 | 19740 | 19760 | 19740 | 4856 |
| 349 | 20231221 | 130700 | 444290165250 | 19730 | 19750 | 19760 | 19730 | 7181 |
| 350 | 20231221 | 130600 | 444148381470 | 19750 | 19760 | 19760 | 19750 | 5864 |
| 351 | 20231221 | 130500 | 444032548640 | 19760 | 19750 | 19760 | 19740 | 5414 |
| 352 | 20231221 | 130400 | 443925633710 | 19750 | 19760 | 19770 | 19750 | 8045 |
| 353 | 20231221 | 130300 | 443766700150 | 19760 | 19770 | 19780 | 19750 | 13152 |
| 354 | 20231221 | 130200 | 443506770480 | 19770 | 19740 | 19770 | 19730 | 12062 |
| 355 | 20231221 | 130100 | 443268514280 | 19740 | 19690 | 19740 | 19690 | 9729 |
| 356 | 20231221 | 130000 | 443076733370 | 19680 | 19660 | 19700 | 19650 | 6504 |
| 357 | 20231221 | 125900 | 442948720000 | 19660 | 19650 | 19680 | 19640 | 4343 |
| 358 | 20231221 | 125800 | 442863339920 | 19640 | 19680 | 19680 | 19640 | 12112 |
| 359 | 20231221 | 125700 | 442625323540 | 19660 | 19660 | 19690 | 19650 | 9422 |
| 360 | 20231221 | 125600 | 442440110150 | 19660 | 19670 | 19670 | 19650 | 7321 |
| 361 | 20231221 | 125500 | 442296199320 | 19670 | 19690 | 19700 | 19670 | 5626 |
| 362 | 20231221 | 125400 | 442185490220 | 19700 | 19730 | 19730 | 19690 | 9917 |
| 363 | 20231221 | 125300 | 441990053870 | 19730 | 19720 | 19740 | 19700 | 10581 |
| 364 | 20231221 | 125200 | 441781273550 | 19720 | 19640 | 19720 | 19630 | 13260 |
| 365 | 20231221 | 125100 | 441520505850 | 19630 | 19690 | 19690 | 19630 | 17908 |
| 366 | 20231221 | 125000 | 441168504720 | 19700 | 19720 | 19720 | 19690 | 8973 |
| 367 | 20231221 | 124900 | 440991723460 | 19720 | 19720 | 19730 | 19690 | 12690 |
| 368 | 20231221 | 124800 | 440741604250 | 19730 | 19700 | 19730 | 19700 | 18283 |
| 369 | 20231221 | 124700 | 440381317150 | 19710 | 19720 | 19730 | 19700 | 7643 |
| 370 | 20231221 | 124600 | 440230615500 | 19710 | 19760 | 19760 | 19710 | 9483 |
| 371 | 20231221 | 124500 | 440043584410 | 19750 | 19790 | 19800 | 19750 | 22404 |
| 372 | 20231221 | 124400 | 439600488860 | 19780 | 19750 | 19790 | 19750 | 10481 |
| 373 | 20231221 | 124300 | 439393259450 | 19750 | 19730 | 19750 | 19720 | 9948 |
| 374 | 20231221 | 124200 | 439196889350 | 19730 | 19710 | 19750 | 19710 | 7157 |
| 375 | 20231221 | 124100 | 439055697190 | 19710 | 19710 | 19720 | 19710 | 3508 |
| 376 | 20231221 | 124000 | 438986541380 | 19720 | 19720 | 19720 | 19700 | 9038 |
| 377 | 20231221 | 123900 | 438808378150 | 19710 | 19700 | 19730 | 19690 | 9019 |
| 378 | 20231221 | 123800 | 438630558980 | 19670 | 19640 | 19690 | 19640 | 7811 |
| 379 | 20231221 | 123700 | 438477049370 | 19640 | 19640 | 19660 | 19640 | 8697 |
| 380 | 20231221 | 123600 | 438306181020 | 19640 | 19640 | 19660 | 19620 | 11698 |
| 381 | 20231221 | 123500 | 438076444450 | 19640 | 19600 | 19640 | 19600 | 9609 |
| 382 | 20231221 | 123400 | 437887922890 | 19600 | 19570 | 19600 | 19520 | 31125 |
| 383 | 20231221 | 123300 | 437279419370 | 19580 | 19650 | 19650 | 19570 | 26783 |
| 384 | 20231221 | 123200 | 436754602720 | 19600 | 19680 | 19680 | 19600 | 39706 |
| 385 | 20231221 | 123100 | 435974580280 | 19680 | 19680 | 19710 | 19670 | 15710 |
| 386 | 20231221 | 123000 | 435665460200 | 19680 | 19680 | 19690 | 19660 | 13541 |
| 387 | 20231221 | 122900 | 435399075550 | 19680 | 19700 | 19710 | 19680 | 16874 |
| 388 | 20231221 | 122800 | 435066900600 | 19700 | 19710 | 19720 | 19690 | 14684 |
| 389 | 20231221 | 122700 | 434777602510 | 19720 | 19760 | 19760 | 19710 | 12596 |
| 390 | 20231221 | 122600 | 434528994770 | 19750 | 19770 | 19780 | 19750 | 5085 |
| 391 | 20231221 | 122500 | 434428508120 | 19760 | 19740 | 19790 | 19730 | 6773 |
| 392 | 20231221 | 122400 | 434294646940 | 19730 | 19740 | 19750 | 19730 | 7590 |
| 393 | 20231221 | 122300 | 434144846740 | 19750 | 19710 | 19750 | 19690 | 19584 |
| 394 | 20231221 | 122200 | 433758864750 | 19710 | 19810 | 19810 | 19710 | 31404 |
| 395 | 20231221 | 122100 | 433138250300 | 19810 | 19820 | 19840 | 19810 | 12748 |
| 396 | 20231221 | 122000 | 432885581190 | 19830 | 19830 | 19840 | 19810 | 12346 |
| 397 | 20231221 | 121900 | 432640841320 | 19830 | 19830 | 19830 | 19820 | 5881 |
| 398 | 20231221 | 121800 | 432524245420 | 19820 | 19830 | 19830 | 19800 | 8294 |
| 399 | 20231221 | 121700 | 432359856560 | 19830 | 19820 | 19830 | 19790 | 10978 |
| 400 | 20231221 | 121600 | 432142411040 | 19820 | 19810 | 19850 | 19810 | 16898 |
| 401 | 20231221 | 121500 | 431807472390 | 19820 | 19810 | 19820 | 19770 | 13067 |
| 402 | 20231221 | 121400 | 431548733380 | 19810 | 19750 | 19810 | 19730 | 27446 |
| 403 | 20231221 | 121300 | 431005791010 | 19750 | 19750 | 19750 | 19740 | 6194 |
| 404 | 20231221 | 121200 | 430883481850 | 19740 | 19760 | 19780 | 19740 | 12537 |
| 405 | 20231221 | 121100 | 430635816150 | 19770 | 19710 | 19770 | 19700 | 8260 |
| 406 | 20231221 | 121000 | 430472864100 | 19710 | 19720 | 19720 | 19670 | 31780 |
| 407 | 20231221 | 120900 | 429846801640 | 19710 | 19770 | 19770 | 19710 | 9540 |
| 408 | 20231221 | 120800 | 429658520660 | 19770 | 19730 | 19790 | 19710 | 11333 |
| 409 | 20231221 | 120700 | 429434791480 | 19730 | 19800 | 19810 | 19730 | 50140 |
| 410 | 20231221 | 120600 | 428442212970 | 19800 | 19800 | 19800 | 19790 | 22143 |
| 411 | 20231221 | 120500 | 428003833520 | 19800 | 19770 | 19800 | 19770 | 20395 |
| 412 | 20231221 | 120400 | 427600215840 | 19770 | 19780 | 19790 | 19770 | 13586 |
| 413 | 20231221 | 120300 | 427331498040 | 19780 | 19770 | 19780 | 19750 | 21836 |
| 414 | 20231221 | 120200 | 426900004360 | 19760 | 19700 | 19780 | 19690 | 35853 |
| 415 | 20231221 | 120100 | 426192609010 | 19690 | 19670 | 19700 | 19670 | 12606 |
| 416 | 20231221 | 120000 | 425944476270 | 19680 | 19690 | 19690 | 19650 | 17260 |
| 417 | 20231221 | 115900 | 425604920090 | 19690 | 19730 | 19740 | 19680 | 28676 |
| 418 | 20231221 | 115800 | 425039515660 | 19730 | 19700 | 19740 | 19700 | 11658 |
| 419 | 20231221 | 115700 | 424809626960 | 19710 | 19670 | 19710 | 19670 | 25072 |
| 420 | 20231221 | 115600 | 424315926020 | 19670 | 19630 | 19680 | 19630 | 15725 |
| 421 | 20231221 | 115500 | 424006735480 | 19630 | 19580 | 19630 | 19580 | 19362 |
| 422 | 20231221 | 115400 | 423627109960 | 19590 | 19540 | 19590 | 19530 | 19292 |
| 423 | 20231221 | 115300 | 423249492520 | 19550 | 19580 | 19580 | 19500 | 76931 |
| 424 | 20231221 | 115200 | 421747698190 | 19580 | 19680 | 19680 | 19580 | 78367 |
| 425 | 20231221 | 115100 | 420210146390 | 19680 | 19690 | 19760 | 19670 | 32392 |
| 426 | 20231221 | 115000 | 419571451450 | 19700 | 19680 | 19700 | 19670 | 8658 |
| 427 | 20231221 | 114900 | 419401004050 | 19680 | 19740 | 19740 | 19670 | 13098 |
| 428 | 20231221 | 114800 | 419143043840 | 19720 | 19740 | 19750 | 19650 | 64607 |
| 429 | 20231221 | 114700 | 417871351310 | 19740 | 19710 | 19740 | 19710 | 14222 |
| 430 | 20231221 | 114600 | 417590826380 | 19720 | 19720 | 19730 | 19700 | 30772 |
| 431 | 20231221 | 114500 | 416984246210 | 19720 | 19750 | 19760 | 19720 | 18685 |
| 432 | 20231221 | 114400 | 416615602470 | 19760 | 19750 | 19760 | 19720 | 30813 |
| 433 | 20231221 | 114300 | 416007659960 | 19750 | 19830 | 19830 | 19740 | 31548 |
| 434 | 20231221 | 114200 | 415383262040 | 19830 | 19850 | 19850 | 19800 | 22339 |
| 435 | 20231221 | 114100 | 414940572460 | 19840 | 19840 | 19890 | 19810 | 28445 |
| 436 | 20231221 | 114000 | 414376131530 | 19840 | 19770 | 19850 | 19730 | 45891 |
| 437 | 20231221 | 113900 | 413468718440 | 19770 | 19800 | 19850 | 19760 | 68327 |
| 438 | 20231221 | 113800 | 412115973230 | 19810 | 19880 | 19880 | 19800 | 65050 |
| 439 | 20231221 | 113700 | 410825905200 | 19870 | 19870 | 19960 | 19850 | 67474 |
| 440 | 20231221 | 113600 | 409484915360 | 19860 | 19980 | 20000 | 19860 | 103814 |
| 441 | 20231221 | 113500 | 407414107320 | 19970 | 20100 | 20100 | 19950 | 122011 |
| 442 | 20231221 | 113400 | 404972324590 | 20100 | 20100 | 20200 | 20050 | 243496 |
| 443 | 20231221 | 113300 | 400070303740 | 20100 | 19960 | 20100 | 19950 | 240408 |
| 444 | 20231221 | 113200 | 395254176840 | 19960 | 19940 | 19990 | 19910 | 126075 |
| 445 | 20231221 | 113100 | 392737823990 | 19940 | 19830 | 19940 | 19830 | 50388 |
| 446 | 20231221 | 113000 | 391735438430 | 19840 | 19810 | 19850 | 19800 | 21979 |
| 447 | 20231221 | 112900 | 391299644340 | 19820 | 19860 | 19890 | 19820 | 66129 |
| 448 | 20231221 | 112800 | 389985987990 | 19860 | 19810 | 19880 | 19780 | 68842 |
| 449 | 20231221 | 112700 | 388620241620 | 19800 | 19790 | 19830 | 19780 | 48073 |
| 450 | 20231221 | 112600 | 387668134380 | 19790 | 19710 | 19790 | 19710 | 21495 |
| 451 | 20231221 | 112500 | 387243526970 | 19720 | 19760 | 19810 | 19710 | 50278 |
| 452 | 20231221 | 112400 | 386249650310 | 19760 | 19820 | 19830 | 19720 | 76572 |
| 453 | 20231221 | 112300 | 384734375120 | 19810 | 19750 | 19830 | 19740 | 81871 |
| 454 | 20231221 | 112200 | 383114020340 | 19750 | 19680 | 19770 | 19670 | 55862 |
| 455 | 20231221 | 112100 | 382011641410 | 19680 | 19660 | 19730 | 19650 | 38306 |
| 456 | 20231221 | 112000 | 381257291120 | 19660 | 19600 | 19660 | 19580 | 20870 |
| 457 | 20231221 | 111900 | 380847839940 | 19590 | 19660 | 19680 | 19580 | 52216 |
| 458 | 20231221 | 111800 | 379823276220 | 19650 | 19740 | 19750 | 19620 | 69288 |
| 459 | 20231221 | 111700 | 378459680910 | 19740 | 19810 | 19850 | 19730 | 102844 |
| 460 | 20231221 | 111600 | 376424060480 | 19800 | 19770 | 19840 | 19720 | 127049 |
| 461 | 20231221 | 111500 | 373911097250 | 19780 | 19700 | 19810 | 19670 | 158542 |
| 462 | 20231221 | 111400 | 370777940900 | 19700 | 19600 | 19710 | 19590 | 77359 |
| 463 | 20231221 | 111300 | 369257497860 | 19600 | 19540 | 19600 | 19510 | 47176 |
| 464 | 20231221 | 111200 | 368334401230 | 19530 | 19490 | 19530 | 19430 | 29070 |
| 465 | 20231221 | 111100 | 367768211090 | 19490 | 19440 | 19530 | 19440 | 21273 |
| 466 | 20231221 | 111000 | 367353953770 | 19440 | 19450 | 19470 | 19430 | 21482 |
| 467 | 20231221 | 110900 | 366936334210 | 19460 | 19540 | 19570 | 19450 | 72241 |
| 468 | 20231221 | 110800 | 365525306660 | 19540 | 19500 | 19560 | 19500 | 51535 |
| 469 | 20231221 | 110700 | 364518675370 | 19500 | 19430 | 19500 | 19420 | 23571 |
| 470 | 20231221 | 110600 | 364059963550 | 19440 | 19480 | 19490 | 19390 | 50744 |
| 471 | 20231221 | 110500 | 363073487180 | 19470 | 19510 | 19530 | 19470 | 66868 |
| 472 | 20231221 | 110400 | 361769077480 | 19520 | 19410 | 19530 | 19410 | 91706 |
| 473 | 20231221 | 110300 | 359982278630 | 19420 | 19360 | 19420 | 19350 | 24120 |
| 474 | 20231221 | 110200 | 359514939480 | 19350 | 19340 | 19380 | 19320 | 33421 |
| 475 | 20231221 | 110100 | 358868480270 | 19330 | 19410 | 19420 | 19290 | 88502 |
| 476 | 20231221 | 110000 | 357157599980 | 19410 | 19410 | 19420 | 19400 | 24136 |
| 477 | 20231221 | 105900 | 356689158030 | 19410 | 19440 | 19440 | 19370 | 36691 |
| 478 | 20231221 | 105800 | 355977217250 | 19440 | 19360 | 19460 | 19320 | 143483 |
| 479 | 20231221 | 105700 | 353196690070 | 19350 | 19420 | 19430 | 19350 | 122116 |
| 480 | 20231221 | 105600 | 350828019480 | 19430 | 19420 | 19460 | 19420 | 43862 |
| 481 | 20231221 | 105500 | 349975847970 | 19430 | 19500 | 19510 | 19420 | 33175 |
| 482 | 20231221 | 105400 | 349330115600 | 19490 | 19430 | 19520 | 19400 | 91310 |
| 483 | 20231221 | 105300 | 347554958890 | 19420 | 19520 | 19530 | 19400 | 225301 |
| 484 | 20231221 | 105200 | 343168000650 | 19510 | 19540 | 19540 | 19510 | 63668 |
| 485 | 20231221 | 105100 | 341925539170 | 19520 | 19510 | 19570 | 19500 | 112181 |
| 486 | 20231221 | 105000 | 339736403680 | 19520 | 19570 | 19580 | 19510 | 93863 |
| 487 | 20231221 | 104900 | 337903763450 | 19560 | 19580 | 19610 | 19550 | 35575 |
| 488 | 20231221 | 104800 | 337207099730 | 19580 | 19540 | 19600 | 19530 | 36765 |
| 489 | 20231221 | 104700 | 336487911860 | 19540 | 19560 | 19590 | 19520 | 75206 |
| 490 | 20231221 | 104600 | 335017582680 | 19560 | 19660 | 19660 | 19550 | 97914 |
| 491 | 20231221 | 104500 | 333099570360 | 19640 | 19690 | 19720 | 19640 | 38807 |
| 492 | 20231221 | 104400 | 332336270060 | 19700 | 19820 | 19830 | 19640 | 64842 |
| 493 | 20231221 | 104300 | 331058260140 | 19820 | 19810 | 19850 | 19800 | 25205 |
| 494 | 20231221 | 104200 | 330558626100 | 19810 | 19890 | 19900 | 19800 | 61273 |
| 495 | 20231221 | 104100 | 329341581740 | 19890 | 19920 | 19950 | 19860 | 63864 |
| 496 | 20231221 | 104000 | 328070137070 | 19910 | 19800 | 19920 | 19780 | 63005 |
| 497 | 20231221 | 103900 | 326818967080 | 19790 | 19770 | 19800 | 19750 | 43233 |
| 498 | 20231221 | 103800 | 325964206560 | 19770 | 19710 | 19780 | 19700 | 44051 |
| 499 | 20231221 | 103700 | 325094326070 | 19720 | 19740 | 19740 | 19680 | 35820 |
| 500 | 20231221 | 103600 | 324388207660 | 19720 | 19600 | 19740 | 19600 | 94968 |
| 501 | 20231221 | 103500 | 322519669260 | 19600 | 19720 | 19720 | 19570 | 157928 |
| 502 | 20231221 | 103400 | 319421072620 | 19720 | 19780 | 19780 | 19670 | 70002 |
| 503 | 20231221 | 103300 | 318040668810 | 19780 | 19750 | 19800 | 19740 | 44127 |
| 504 | 20231221 | 103200 | 317168130550 | 19760 | 19770 | 19790 | 19720 | 52362 |
| 505 | 20231221 | 103100 | 316133602480 | 19720 | 19710 | 19790 | 19670 | 89478 |
| 506 | 20231221 | 103000 | 314368974870 | 19710 | 19810 | 19820 | 19650 | 112041 |
| 507 | 20231221 | 102900 | 312158256140 | 19790 | 19840 | 19840 | 19780 | 65900 |
| 508 | 20231221 | 102800 | 310853175730 | 19840 | 19910 | 19930 | 19830 | 55812 |
| 509 | 20231221 | 102700 | 309742962560 | 19900 | 19870 | 19930 | 19810 | 102332 |
| 510 | 20231221 | 102600 | 307709783620 | 19870 | 19930 | 19960 | 19850 | 54822 |
| 511 | 20231221 | 102500 | 306618952390 | 19900 | 19800 | 19950 | 19770 | 126897 |
| 512 | 20231221 | 102400 | 304099150330 | 19820 | 19810 | 19890 | 19700 | 156886 |
| 513 | 20231221 | 102300 | 300992489170 | 19850 | 20100 | 20150 | 19620 | 470486 |
| 514 | 20231221 | 102200 | 291619767990 | 20150 | 20100 | 20150 | 20100 | 24715 |
| 515 | 20231221 | 102100 | 291122869340 | 20100 | 20050 | 20200 | 20000 | 78066 |
| 516 | 20231221 | 102000 | 289553790140 | 20050 | 20050 | 20100 | 20050 | 44553 |
| 517 | 20231221 | 101900 | 288660378440 | 20050 | 20100 | 20100 | 20050 | 25592 |
| 518 | 20231221 | 101800 | 288147004140 | 20100 | 20050 | 20100 | 20000 | 37993 |
| 519 | 20231221 | 101700 | 287385216040 | 20100 | 20200 | 20200 | 20000 | 134601 |
| 520 | 20231221 | 101600 | 284682371640 | 20200 | 20200 | 20250 | 20150 | 30804 |
| 521 | 20231221 | 101500 | 284060115640 | 20200 | 20200 | 20200 | 20150 | 17988 |
| 522 | 20231221 | 101400 | 283697221140 | 20200 | 20250 | 20250 | 20150 | 49179 |
| 523 | 20231221 | 101300 | 282704451190 | 20250 | 20100 | 20250 | 20100 | 47014 |
| 524 | 20231221 | 101200 | 281756438390 | 20150 | 20200 | 20200 | 20000 | 94336 |
| 525 | 20231221 | 101100 | 279859715740 | 20200 | 20150 | 20200 | 20100 | 76335 |
| 526 | 20231221 | 101000 | 278320751040 | 20150 | 20000 | 20150 | 19990 | 158257 |
| 527 | 20231221 | 100900 | 275146809580 | 20000 | 20050 | 20050 | 19990 | 262123 |
| 528 | 20231221 | 100800 | 269903931450 | 20000 | 20250 | 20300 | 20000 | 205582 |
| 529 | 20231221 | 100700 | 265773352900 | 20300 | 20250 | 20350 | 20200 | 87074 |
| 530 | 20231221 | 100600 | 264007842450 | 20200 | 20200 | 20300 | 20150 | 101751 |
| 531 | 20231221 | 100500 | 261952204050 | 20200 | 20250 | 20300 | 20100 | 273023 |
| 532 | 20231221 | 100400 | 256445161500 | 20250 | 20550 | 20600 | 20250 | 127681 |
| 533 | 20231221 | 100300 | 253836392300 | 20500 | 20450 | 20600 | 20400 | 106579 |
| 534 | 20231221 | 100200 | 251650604050 | 20400 | 20400 | 20450 | 20300 | 264092 |
| 535 | 20231221 | 100100 | 246270899450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 536 | 20231221 | 100000 | 246270899450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 537 | 20231221 | 095900 | 246270899450 | 20450 | 20550 | 20600 | 20450 | 180017 |
| 538 | 20231221 | 095800 | 242581400850 | 20500 | 20650 | 20700 | 20450 | 204804 |
| 539 | 20231221 | 095700 | 238374113700 | 20700 | 20950 | 21000 | 20600 | 81757 |
| 540 | 20231221 | 095600 | 236675338450 | 20950 | 21050 | 21100 | 20950 | 81825 |
| 541 | 20231221 | 095500 | 234953844400 | 21050 | 21050 | 21100 | 21000 | 101365 |
| 542 | 20231221 | 095400 | 232817390100 | 21100 | 20800 | 21100 | 20750 | 168565 |
| 543 | 20231221 | 095300 | 229285493200 | 20800 | 20650 | 20800 | 20650 | 55507 |
| 544 | 20231221 | 095200 | 228135640550 | 20650 | 20550 | 20700 | 20550 | 73465 |
| 545 | 20231221 | 095100 | 226620178000 | 20600 | 20550 | 20700 | 20500 | 139084 |
| 546 | 20231221 | 095000 | 223756881950 | 20600 | 20650 | 20650 | 20500 | 181981 |
| 547 | 20231221 | 094900 | 220012892200 | 20650 | 20700 | 20700 | 20600 | 54632 |
| 548 | 20231221 | 094800 | 218885940300 | 20600 | 20750 | 20800 | 20600 | 117247 |
| 549 | 20231221 | 094700 | 216463380300 | 20750 | 20800 | 20800 | 20700 | 39732 |
| 550 | 20231221 | 094600 | 215638546550 | 20800 | 20850 | 20850 | 20650 | 200471 |
| 551 | 20231221 | 094500 | 211482297250 | 20800 | 20900 | 20900 | 20800 | 60617 |
| 552 | 20231221 | 094400 | 210218036100 | 20850 | 20950 | 20950 | 20850 | 38266 |
| 553 | 20231221 | 094300 | 209418643000 | 20950 | 21050 | 21050 | 20900 | 39609 |
| 554 | 20231221 | 094200 | 208587744000 | 21050 | 20900 | 21150 | 20900 | 69962 |
| 555 | 20231221 | 094100 | 207120192250 | 20900 | 20900 | 21000 | 20850 | 63992 |
| 556 | 20231221 | 094000 | 205782117250 | 20900 | 21050 | 21050 | 20850 | 84231 |
| 557 | 20231221 | 093900 | 204022260950 | 20950 | 21100 | 21150 | 20950 | 85069 |
| 558 | 20231221 | 093800 | 202232370500 | 21100 | 21200 | 21200 | 21100 | 25313 |
| 559 | 20231221 | 093700 | 201697046600 | 21150 | 21100 | 21300 | 21100 | 37453 |
| 560 | 20231221 | 093600 | 200902911750 | 21100 | 21250 | 21250 | 21050 | 31774 |
| 561 | 20231221 | 093500 | 200230989350 | 21200 | 21300 | 21350 | 21200 | 36766 |
| 562 | 20231221 | 093400 | 199448443600 | 21300 | 21250 | 21350 | 21200 | 83842 |
| 563 | 20231221 | 093300 | 197661869850 | 21200 | 20850 | 21250 | 20850 | 107150 |
| 564 | 20231221 | 093200 | 195401612900 | 20900 | 21050 | 21100 | 20800 | 151305 |
| 565 | 20231221 | 093100 | 192237035150 | 21050 | 21100 | 21150 | 20950 | 109456 |
| 566 | 20231221 | 093000 | 189935959350 | 21100 | 21200 | 21250 | 21050 | 61383 |
| 567 | 20231221 | 092900 | 188638322900 | 21150 | 21250 | 21300 | 21150 | 54588 |
| 568 | 20231221 | 092800 | 187479885100 | 21250 | 21250 | 21350 | 21200 | 51565 |
| 569 | 20231221 | 092700 | 186381104800 | 21300 | 21300 | 21400 | 21200 | 96914 |
| 570 | 20231221 | 092600 | 184315290100 | 21350 | 21250 | 21350 | 21150 | 77691 |
| 571 | 20231221 | 092500 | 182664756500 | 21250 | 21050 | 21300 | 21050 | 112456 |
| 572 | 20231221 | 092400 | 180278594200 | 21050 | 20850 | 21100 | 20800 | 94880 |
| 573 | 20231221 | 092300 | 178291043750 | 20850 | 20950 | 21150 | 20800 | 154540 |
| 574 | 20231221 | 092200 | 175052499850 | 21000 | 21250 | 21350 | 20950 | 159857 |
| 575 | 20231221 | 092100 | 171670136550 | 21250 | 21100 | 21300 | 21050 | 263281 |
| 576 | 20231221 | 092000 | 166090651750 | 21100 | 21050 | 21100 | 20700 | 373409 |
| 577 | 20231221 | 091900 | 158297282400 | 21000 | 21100 | 21150 | 20850 | 352245 |
| 578 | 20231221 | 091800 | 150902953250 | 21100 | 21450 | 21500 | 21000 | 324615 |
| 579 | 20231221 | 091700 | 144025162050 | 21450 | 21350 | 21500 | 21300 | 140223 |
| 580 | 20231221 | 091600 | 141026740400 | 21300 | 21450 | 21450 | 21300 | 120672 |
| 581 | 20231221 | 091500 | 138449053450 | 21450 | 21600 | 21600 | 21400 | 130978 |
| 582 | 20231221 | 091400 | 135636051850 | 21600 | 21350 | 21600 | 21250 | 329103 |
| 583 | 20231221 | 091300 | 128595934950 | 21350 | 21600 | 21600 | 21200 | 411793 |
| 584 | 20231221 | 091200 | 119784256750 | 21550 | 22050 | 22050 | 21450 | 415053 |
| 585 | 20231221 | 091100 | 110773659150 | 22050 | 22350 | 22400 | 22000 | 307688 |
| 586 | 20231221 | 091000 | 103952121650 | 22400 | 22500 | 22650 | 22300 | 145803 |
| 587 | 20231221 | 090900 | 100676066900 | 22500 | 22350 | 22700 | 22300 | 193113 |
| 588 | 20231221 | 090800 | 96319344000 | 22400 | 22600 | 22600 | 22300 | 124755 |
| 589 | 20231221 | 090700 | 93520151100 | 22600 | 22450 | 22600 | 22250 | 159283 |
| 590 | 20231221 | 090600 | 89953086750 | 22450 | 22350 | 22550 | 22250 | 216523 |
| 591 | 20231221 | 090500 | 85105202300 | 22300 | 22150 | 22450 | 22150 | 245634 |
| 592 | 20231221 | 090400 | 79617757200 | 22100 | 22950 | 23050 | 22100 | 728284 |
| 593 | 20231221 | 090300 | 63139993850 | 22950 | 22750 | 23100 | 22650 | 660500 |
| 594 | 20231221 | 090200 | 47987967150 | 22750 | 22450 | 22800 | 22450 | 441924 |
| 595 | 20231221 | 090100 | 37963424400 | 22450 | 22800 | 22800 | 22300 | 479454 |
| 596 | 20231221 | 090000 | 27173784000 | 22750 | 22700 | 22800 | 22500 | 1105296 |