33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 185200 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 100915 |
| 3 | 20231220 | 185100 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 4 | 20231220 | 185000 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 5 | 20231220 | 184900 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 6 | 20231220 | 184800 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 7 | 20231220 | 184700 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 8 | 20231220 | 184600 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 9 | 20231220 | 184500 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 10 | 20231220 | 184400 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 11 | 20231220 | 184300 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 12 | 20231220 | 184200 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 13 | 20231220 | 184100 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 14 | 20231220 | 184000 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 15 | 20231220 | 183900 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 16 | 20231220 | 183800 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 17 | 20231220 | 183700 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 18 | 20231220 | 183600 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 19 | 20231220 | 183500 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 20 | 20231220 | 183400 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 21 | 20231220 | 183300 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 22 | 20231220 | 183200 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 23 | 20231220 | 183100 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 24 | 20231220 | 183000 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 25 | 20231220 | 182900 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 26 | 20231220 | 182800 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 27 | 20231220 | 182700 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 28 | 20231220 | 182600 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 29 | 20231220 | 182500 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 30 | 20231220 | 182400 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 31 | 20231220 | 182300 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 32 | 20231220 | 182200 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 100915 |
| 33 | 20231220 | 182100 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 34 | 20231220 | 182000 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 35 | 20231220 | 181900 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 36 | 20231220 | 181800 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 37 | 20231220 | 181700 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 38 | 20231220 | 181600 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 39 | 20231220 | 181500 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 40 | 20231220 | 181400 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 41 | 20231220 | 181300 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 42 | 20231220 | 181200 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 43 | 20231220 | 181100 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 44 | 20231220 | 181000 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 45 | 20231220 | 180900 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 46 | 20231220 | 180800 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 47 | 20231220 | 180700 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 48 | 20231220 | 180600 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 49 | 20231220 | 180500 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 50 | 20231220 | 180400 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 51 | 20231220 | 180300 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 52 | 20231220 | 180200 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 53 | 20231220 | 180100 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 54 | 20231220 | 180000 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 55 | 20231220 | 175900 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 56 | 20231220 | 175800 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 57 | 20231220 | 175700 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 58 | 20231220 | 175600 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 59 | 20231220 | 175500 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 60 | 20231220 | 175400 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 61 | 20231220 | 175300 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 62 | 20231220 | 175200 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 100915 |
| 63 | 20231220 | 175100 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 64 | 20231220 | 175000 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 65 | 20231220 | 174900 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 66 | 20231220 | 174800 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 67 | 20231220 | 174700 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 68 | 20231220 | 174600 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 69 | 20231220 | 174500 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 70 | 20231220 | 174400 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 71 | 20231220 | 174300 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 72 | 20231220 | 174200 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 73 | 20231220 | 174100 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 74 | 20231220 | 174000 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 75 | 20231220 | 173900 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 76 | 20231220 | 173800 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 77 | 20231220 | 173700 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 78 | 20231220 | 173600 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 79 | 20231220 | 173500 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 80 | 20231220 | 173400 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 81 | 20231220 | 173300 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 82 | 20231220 | 173200 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 83 | 20231220 | 173100 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 84 | 20231220 | 173000 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 85 | 20231220 | 172900 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 86 | 20231220 | 172800 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 87 | 20231220 | 172700 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 88 | 20231220 | 172600 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 89 | 20231220 | 172500 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 90 | 20231220 | 172400 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 91 | 20231220 | 172300 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 92 | 20231220 | 172200 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 100915 |
| 93 | 20231220 | 172100 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 94 | 20231220 | 172000 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 95 | 20231220 | 171900 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 96 | 20231220 | 171800 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 97 | 20231220 | 171700 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 98 | 20231220 | 171600 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 99 | 20231220 | 171500 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 100 | 20231220 | 171400 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 101 | 20231220 | 171300 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 102 | 20231220 | 171200 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 103 | 20231220 | 171100 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 104 | 20231220 | 171000 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 105 | 20231220 | 170900 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 106 | 20231220 | 170800 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 107 | 20231220 | 170700 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 108 | 20231220 | 170600 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 109 | 20231220 | 170500 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 110 | 20231220 | 170400 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 111 | 20231220 | 170300 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 112 | 20231220 | 170200 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 113 | 20231220 | 170100 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 114 | 20231220 | 170000 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 115 | 20231220 | 165900 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 116 | 20231220 | 165800 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 117 | 20231220 | 165700 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 118 | 20231220 | 165600 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 119 | 20231220 | 165500 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 120 | 20231220 | 165400 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 121 | 20231220 | 165300 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 122 | 20231220 | 165200 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 100915 |
| 123 | 20231220 | 165100 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 124 | 20231220 | 165000 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 125 | 20231220 | 164900 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 126 | 20231220 | 164800 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 127 | 20231220 | 164700 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 128 | 20231220 | 164600 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 129 | 20231220 | 164500 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 130 | 20231220 | 164400 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 131 | 20231220 | 164300 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 132 | 20231220 | 164200 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 133 | 20231220 | 164100 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 134 | 20231220 | 164000 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 135 | 20231220 | 163900 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 136 | 20231220 | 163800 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 137 | 20231220 | 163700 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 138 | 20231220 | 163600 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 139 | 20231220 | 163500 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 140 | 20231220 | 163400 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 141 | 20231220 | 163300 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 142 | 20231220 | 163200 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 143 | 20231220 | 163100 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 144 | 20231220 | 163000 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 145 | 20231220 | 162900 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 146 | 20231220 | 162800 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 147 | 20231220 | 162700 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 148 | 20231220 | 162600 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 149 | 20231220 | 162500 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 150 | 20231220 | 162400 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 151 | 20231220 | 162300 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 152 | 20231220 | 162200 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 100915 |
| 153 | 20231220 | 162100 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 154 | 20231220 | 162000 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 155 | 20231220 | 161900 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 156 | 20231220 | 161800 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 157 | 20231220 | 161700 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 158 | 20231220 | 161600 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 159 | 20231220 | 161500 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 160 | 20231220 | 161400 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 161 | 20231220 | 161300 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 162 | 20231220 | 161200 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 163 | 20231220 | 161100 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 164 | 20231220 | 161000 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 165 | 20231220 | 160900 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 166 | 20231220 | 160800 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 167 | 20231220 | 160700 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 168 | 20231220 | 160600 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 169 | 20231220 | 160500 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 170 | 20231220 | 160400 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 171 | 20231220 | 160300 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 172 | 20231220 | 160200 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 173 | 20231220 | 160100 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 174 | 20231220 | 160000 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 175 | 20231220 | 155900 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 176 | 20231220 | 155800 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 177 | 20231220 | 155700 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 178 | 20231220 | 155600 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 179 | 20231220 | 155500 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 180 | 20231220 | 155400 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 181 | 20231220 | 155300 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 182 | 20231220 | 155200 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 100915 |
| 183 | 20231220 | 155100 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 184 | 20231220 | 155000 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 185 | 20231220 | 154900 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 186 | 20231220 | 154800 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 187 | 20231220 | 154700 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 188 | 20231220 | 154600 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 189 | 20231220 | 154500 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 190 | 20231220 | 154400 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 191 | 20231220 | 154300 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 192 | 20231220 | 154200 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 193 | 20231220 | 154100 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 194 | 20231220 | 154000 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 195 | 20231220 | 153900 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 196 | 20231220 | 153800 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 197 | 20231220 | 153700 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 198 | 20231220 | 153600 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 199 | 20231220 | 153500 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 200 | 20231220 | 153400 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 201 | 20231220 | 153300 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 202 | 20231220 | 153200 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 203 | 20231220 | 153100 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 204 | 20231220 | 153000 | 226757358400 | 37700 | 37700 | 37700 | 37700 | 100915 |
| 205 | 20231220 | 152900 | 222952862900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 206 | 20231220 | 152800 | 222952862900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 207 | 20231220 | 152700 | 222952862900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 208 | 20231220 | 152600 | 222952862900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 209 | 20231220 | 152500 | 222952862900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 210 | 20231220 | 152400 | 222952862900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 211 | 20231220 | 152300 | 222952862900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 212 | 20231220 | 152200 | 222952862900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 213 | 20231220 | 152100 | 222952862900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 214 | 20231220 | 152000 | 222952862900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 215 | 20231220 | 151900 | 222952862900 | 37700 | 37700 | 37700 | 37650 | 6460 |
| 216 | 20231220 | 151800 | 222709446800 | 37700 | 37750 | 37750 | 37650 | 4991 |
| 217 | 20231220 | 151700 | 222521294300 | 37750 | 37700 | 37750 | 37650 | 6025 |
| 218 | 20231220 | 151600 | 222294131350 | 37700 | 37700 | 37750 | 37650 | 6844 |
| 219 | 20231220 | 151500 | 222036164250 | 37700 | 37650 | 37700 | 37600 | 6597 |
| 220 | 20231220 | 151400 | 221787841900 | 37650 | 37600 | 37650 | 37600 | 4046 |
| 221 | 20231220 | 151300 | 221635638700 | 37650 | 37600 | 37650 | 37550 | 9281 |
| 222 | 20231220 | 151200 | 221286654950 | 37600 | 37650 | 37650 | 37550 | 18411 |
| 223 | 20231220 | 151100 | 220594453700 | 37650 | 37600 | 37650 | 37600 | 6251 |
| 224 | 20231220 | 151000 | 220359274550 | 37600 | 37700 | 37700 | 37600 | 6348 |
| 225 | 20231220 | 150900 | 220120470800 | 37650 | 37700 | 37750 | 37650 | 10419 |
| 226 | 20231220 | 150800 | 219727893050 | 37700 | 37650 | 37700 | 37650 | 9176 |
| 227 | 20231220 | 150700 | 219382179750 | 37650 | 37700 | 37700 | 37650 | 4287 |
| 228 | 20231220 | 150600 | 219220715650 | 37700 | 37700 | 37700 | 37650 | 4817 |
| 229 | 20231220 | 150500 | 219039270050 | 37700 | 37700 | 37750 | 37650 | 6073 |
| 230 | 20231220 | 150400 | 218810377050 | 37700 | 37750 | 37750 | 37700 | 6409 |
| 231 | 20231220 | 150300 | 218568720400 | 37700 | 37700 | 37750 | 37650 | 4858 |
| 232 | 20231220 | 150200 | 218385550650 | 37650 | 37650 | 37700 | 37650 | 1580 |
| 233 | 20231220 | 150100 | 218325993950 | 37650 | 37650 | 37700 | 37650 | 4832 |
| 234 | 20231220 | 150000 | 218144019200 | 37700 | 37800 | 37800 | 37650 | 6827 |
| 235 | 20231220 | 145900 | 217886524850 | 37750 | 37700 | 37800 | 37700 | 4459 |
| 236 | 20231220 | 145800 | 217718199200 | 37750 | 37750 | 37800 | 37700 | 4505 |
| 237 | 20231220 | 145700 | 217548155050 | 37800 | 37750 | 37800 | 37750 | 2439 |
| 238 | 20231220 | 145600 | 217456004950 | 37750 | 37700 | 37800 | 37700 | 4057 |
| 239 | 20231220 | 145500 | 217302878650 | 37750 | 37650 | 37800 | 37650 | 18467 |
| 240 | 20231220 | 145400 | 216605490900 | 37700 | 37650 | 37700 | 37650 | 4563 |
| 241 | 20231220 | 145300 | 216433534500 | 37700 | 37700 | 37750 | 37650 | 4276 |
| 242 | 20231220 | 145200 | 216272333050 | 37700 | 37700 | 37750 | 37650 | 5941 |
| 243 | 20231220 | 145100 | 216048369800 | 37700 | 37700 | 37700 | 37650 | 3178 |
| 244 | 20231220 | 145000 | 215928614650 | 37700 | 37650 | 37700 | 37650 | 3971 |
| 245 | 20231220 | 144900 | 215778990900 | 37700 | 37700 | 37750 | 37650 | 4844 |
| 246 | 20231220 | 144800 | 215596382750 | 37700 | 37600 | 37750 | 37600 | 8772 |
| 247 | 20231220 | 144700 | 215265851850 | 37600 | 37650 | 37650 | 37600 | 2169 |
| 248 | 20231220 | 144600 | 215184211800 | 37600 | 37650 | 37650 | 37600 | 3962 |
| 249 | 20231220 | 144500 | 215035164950 | 37650 | 37600 | 37650 | 37550 | 6754 |
| 250 | 20231220 | 144400 | 214781133450 | 37600 | 37600 | 37600 | 37550 | 4848 |
| 251 | 20231220 | 144300 | 214598935200 | 37550 | 37650 | 37650 | 37550 | 8856 |
| 252 | 20231220 | 144200 | 214265917250 | 37600 | 37600 | 37650 | 37600 | 7453 |
| 253 | 20231220 | 144100 | 213985617800 | 37650 | 37750 | 37750 | 37600 | 23006 |
| 254 | 20231220 | 144000 | 213119288750 | 37750 | 37750 | 37750 | 37700 | 2404 |
| 255 | 20231220 | 143900 | 213028606250 | 37700 | 37700 | 37750 | 37650 | 3787 |
| 256 | 20231220 | 143800 | 212885823800 | 37700 | 37650 | 37700 | 37650 | 5456 |
| 257 | 20231220 | 143700 | 212680221750 | 37650 | 37750 | 37800 | 37650 | 20616 |
| 258 | 20231220 | 143600 | 211902797250 | 37800 | 37950 | 37950 | 37750 | 35817 |
| 259 | 20231220 | 143500 | 210547616400 | 37950 | 37900 | 37950 | 37900 | 2696 |
| 260 | 20231220 | 143400 | 210445339300 | 37900 | 37950 | 37950 | 37900 | 2371 |
| 261 | 20231220 | 143300 | 210355393150 | 37950 | 37900 | 37950 | 37900 | 5277 |
| 262 | 20231220 | 143200 | 210155160250 | 37950 | 37950 | 37950 | 37900 | 1458 |
| 263 | 20231220 | 143100 | 210099855750 | 37950 | 37900 | 37950 | 37900 | 2664 |
| 264 | 20231220 | 143000 | 209998768200 | 37950 | 37950 | 37950 | 37900 | 2581 |
| 265 | 20231220 | 142900 | 209900869150 | 37900 | 37950 | 37950 | 37900 | 6624 |
| 266 | 20231220 | 142800 | 209649532800 | 37950 | 37900 | 37950 | 37900 | 2953 |
| 267 | 20231220 | 142700 | 209537535500 | 37950 | 37900 | 37950 | 37850 | 5278 |
| 268 | 20231220 | 142600 | 209337494900 | 37850 | 37900 | 37900 | 37850 | 2824 |
| 269 | 20231220 | 142500 | 209230495500 | 37900 | 37900 | 37900 | 37800 | 11370 |
| 270 | 20231220 | 142400 | 208800076450 | 37850 | 37850 | 37900 | 37850 | 3514 |
| 271 | 20231220 | 142300 | 208666933300 | 37900 | 37900 | 37900 | 37850 | 6156 |
| 272 | 20231220 | 142200 | 208433721950 | 37900 | 37850 | 37900 | 37850 | 4329 |
| 273 | 20231220 | 142100 | 208269697800 | 37900 | 37900 | 37900 | 37850 | 2071 |
| 274 | 20231220 | 142000 | 208191233700 | 37900 | 37900 | 37900 | 37850 | 1537 |
| 275 | 20231220 | 141900 | 208133006300 | 37850 | 37900 | 37900 | 37850 | 6407 |
| 276 | 20231220 | 141800 | 207890208300 | 37850 | 37950 | 37950 | 37850 | 3285 |
| 277 | 20231220 | 141700 | 207765752600 | 37900 | 37950 | 37950 | 37900 | 5640 |
| 278 | 20231220 | 141600 | 207551943500 | 37950 | 37900 | 37950 | 37850 | 11994 |
| 279 | 20231220 | 141500 | 207097226150 | 37900 | 37900 | 37900 | 37850 | 7884 |
| 280 | 20231220 | 141400 | 206798452200 | 37900 | 37850 | 37900 | 37850 | 2647 |
| 281 | 20231220 | 141300 | 206698185050 | 37900 | 37900 | 37900 | 37850 | 1908 |
| 282 | 20231220 | 141200 | 206625909300 | 37900 | 37800 | 37900 | 37800 | 6167 |
| 283 | 20231220 | 141100 | 206392530300 | 37800 | 37850 | 37850 | 37800 | 2674 |
| 284 | 20231220 | 141000 | 206291355000 | 37850 | 37800 | 37850 | 37800 | 1334 |
| 285 | 20231220 | 140900 | 206240880850 | 37800 | 37850 | 37850 | 37800 | 4775 |
| 286 | 20231220 | 140800 | 206060172450 | 37850 | 37800 | 37850 | 37800 | 2301 |
| 287 | 20231220 | 140700 | 205973121300 | 37800 | 37750 | 37850 | 37750 | 3757 |
| 288 | 20231220 | 140600 | 205831083950 | 37750 | 37800 | 37850 | 37750 | 7831 |
| 289 | 20231220 | 140500 | 205535018750 | 37800 | 37800 | 37850 | 37750 | 7530 |
| 290 | 20231220 | 140400 | 205250561800 | 37800 | 37850 | 37850 | 37750 | 5358 |
| 291 | 20231220 | 140300 | 205048008650 | 37800 | 37800 | 37850 | 37800 | 3253 |
| 292 | 20231220 | 140200 | 204924929750 | 37800 | 37850 | 37900 | 37800 | 5323 |
| 293 | 20231220 | 140100 | 204723438500 | 37900 | 37850 | 37900 | 37800 | 3966 |
| 294 | 20231220 | 140000 | 204573318950 | 37850 | 37800 | 37900 | 37800 | 5561 |
| 295 | 20231220 | 135900 | 204362848800 | 37800 | 37800 | 37850 | 37800 | 1978 |
| 296 | 20231220 | 135800 | 204288025550 | 37800 | 37850 | 37900 | 37800 | 4561 |
| 297 | 20231220 | 135700 | 204115443200 | 37850 | 37850 | 37850 | 37800 | 3083 |
| 298 | 20231220 | 135600 | 203998800650 | 37850 | 37800 | 37900 | 37800 | 3853 |
| 299 | 20231220 | 135500 | 203853014050 | 37800 | 37900 | 37900 | 37800 | 3906 |
| 300 | 20231220 | 135400 | 203705167100 | 37850 | 37850 | 37900 | 37800 | 2080 |
| 301 | 20231220 | 135300 | 203626444050 | 37800 | 37900 | 37900 | 37800 | 2619 |
| 302 | 20231220 | 135200 | 203527296950 | 37900 | 37850 | 37900 | 37850 | 8308 |
| 303 | 20231220 | 135100 | 203212649150 | 37850 | 37800 | 37850 | 37800 | 3179 |
| 304 | 20231220 | 135000 | 203092378700 | 37800 | 37850 | 37900 | 37800 | 3400 |
| 305 | 20231220 | 134900 | 202963606300 | 37850 | 37900 | 37900 | 37850 | 3494 |
| 306 | 20231220 | 134800 | 202831223250 | 37850 | 37850 | 37900 | 37850 | 2056 |
| 307 | 20231220 | 134700 | 202753329800 | 37850 | 37850 | 37900 | 37850 | 3413 |
| 308 | 20231220 | 134600 | 202624095850 | 37850 | 37850 | 37900 | 37850 | 3308 |
| 309 | 20231220 | 134500 | 202498796800 | 37850 | 37900 | 37900 | 37850 | 2628 |
| 310 | 20231220 | 134400 | 202399260250 | 37900 | 37850 | 37900 | 37850 | 2179 |
| 311 | 20231220 | 134300 | 202316697600 | 37900 | 37850 | 37900 | 37850 | 2591 |
| 312 | 20231220 | 134200 | 202218544400 | 37850 | 37800 | 37900 | 37800 | 5737 |
| 313 | 20231220 | 134100 | 202001378300 | 37850 | 37850 | 37850 | 37800 | 3078 |
| 314 | 20231220 | 134000 | 201884932550 | 37850 | 37800 | 37850 | 37800 | 2207 |
| 315 | 20231220 | 133900 | 201801431900 | 37800 | 37850 | 37900 | 37800 | 2308 |
| 316 | 20231220 | 133800 | 201714077750 | 37900 | 37800 | 37900 | 37800 | 7140 |
| 317 | 20231220 | 133700 | 201443887850 | 37800 | 37900 | 37900 | 37800 | 5234 |
| 318 | 20231220 | 133600 | 201245820250 | 37900 | 37900 | 37900 | 37850 | 2205 |
| 319 | 20231220 | 133500 | 201162307900 | 37900 | 37900 | 37900 | 37850 | 1988 |
| 320 | 20231220 | 133400 | 201087016550 | 37900 | 37850 | 37900 | 37800 | 2162 |
| 321 | 20231220 | 133300 | 201005187050 | 37850 | 37850 | 37900 | 37850 | 4737 |
| 322 | 20231220 | 133200 | 200825726400 | 37900 | 37900 | 37950 | 37850 | 2202 |
| 323 | 20231220 | 133100 | 200742235800 | 37900 | 37900 | 37950 | 37850 | 3079 |
| 324 | 20231220 | 133000 | 200625507500 | 37900 | 37900 | 37950 | 37850 | 3129 |
| 325 | 20231220 | 132900 | 200506908750 | 37900 | 37850 | 37950 | 37850 | 4186 |
| 326 | 20231220 | 132800 | 200348186950 | 37900 | 37900 | 37900 | 37850 | 4530 |
| 327 | 20231220 | 132700 | 200176527050 | 37900 | 37950 | 37950 | 37850 | 5700 |
| 328 | 20231220 | 132600 | 199960560750 | 37950 | 37950 | 37950 | 37900 | 3836 |
| 329 | 20231220 | 132500 | 199815087600 | 37950 | 37900 | 37950 | 37850 | 4310 |
| 330 | 20231220 | 132400 | 199651604700 | 37900 | 37850 | 37900 | 37850 | 4058 |
| 331 | 20231220 | 132300 | 199497864500 | 37850 | 37900 | 37900 | 37850 | 2504 |
| 332 | 20231220 | 132200 | 199402992550 | 37900 | 37900 | 37900 | 37850 | 8336 |
| 333 | 20231220 | 132100 | 199087079950 | 37900 | 37850 | 37900 | 37800 | 4021 |
| 334 | 20231220 | 132000 | 198934887050 | 37850 | 37800 | 37850 | 37750 | 5513 |
| 335 | 20231220 | 131900 | 198726497400 | 37800 | 37800 | 37800 | 37750 | 2111 |
| 336 | 20231220 | 131800 | 198646750850 | 37800 | 37750 | 37800 | 37750 | 1649 |
| 337 | 20231220 | 131700 | 198584459400 | 37800 | 37750 | 37800 | 37700 | 2793 |
| 338 | 20231220 | 131600 | 198479017300 | 37750 | 37750 | 37800 | 37650 | 6414 |
| 339 | 20231220 | 131500 | 198236971000 | 37700 | 37650 | 37750 | 37650 | 3475 |
| 340 | 20231220 | 131400 | 198105968650 | 37700 | 37700 | 37750 | 37650 | 3254 |
| 341 | 20231220 | 131300 | 197983285200 | 37750 | 37750 | 37750 | 37700 | 2268 |
| 342 | 20231220 | 131200 | 197897714300 | 37750 | 37700 | 37750 | 37650 | 3836 |
| 343 | 20231220 | 131100 | 197753103750 | 37700 | 37750 | 37750 | 37650 | 5920 |
| 344 | 20231220 | 131000 | 197530016000 | 37700 | 37700 | 37750 | 37650 | 4570 |
| 345 | 20231220 | 130900 | 197357751750 | 37650 | 37800 | 37800 | 37650 | 11661 |
| 346 | 20231220 | 130800 | 196917956050 | 37800 | 37850 | 37850 | 37750 | 5535 |
| 347 | 20231220 | 130700 | 196708755150 | 37850 | 37850 | 37900 | 37800 | 4418 |
| 348 | 20231220 | 130600 | 196541491600 | 37850 | 37800 | 37850 | 37800 | 5213 |
| 349 | 20231220 | 130500 | 196344225400 | 37800 | 37850 | 37900 | 37800 | 2560 |
| 350 | 20231220 | 130400 | 196247345450 | 37850 | 37850 | 37900 | 37850 | 3643 |
| 351 | 20231220 | 130300 | 196109412100 | 37850 | 37900 | 37900 | 37850 | 2499 |
| 352 | 20231220 | 130200 | 196014749600 | 37900 | 37850 | 37900 | 37850 | 2505 |
| 353 | 20231220 | 130100 | 195919882100 | 37850 | 37900 | 37900 | 37850 | 1992 |
| 354 | 20231220 | 130000 | 195844438750 | 37900 | 37900 | 37900 | 37850 | 2460 |
| 355 | 20231220 | 125900 | 195751230750 | 37850 | 37850 | 37900 | 37800 | 2697 |
| 356 | 20231220 | 125800 | 195649114250 | 37850 | 37900 | 37950 | 37800 | 9754 |
| 357 | 20231220 | 125700 | 195279778800 | 37950 | 37950 | 37950 | 37900 | 3084 |
| 358 | 20231220 | 125600 | 195162786450 | 37950 | 38000 | 38000 | 37900 | 4757 |
| 359 | 20231220 | 125500 | 194982244550 | 38000 | 37850 | 38000 | 37850 | 45872 |
| 360 | 20231220 | 125400 | 193241707650 | 37850 | 37850 | 37900 | 37850 | 3416 |
| 361 | 20231220 | 125300 | 193112258350 | 37900 | 37900 | 37900 | 37850 | 1295 |
| 362 | 20231220 | 125200 | 193063196450 | 37900 | 37800 | 37900 | 37800 | 8644 |
| 363 | 20231220 | 125100 | 192735889050 | 37850 | 37800 | 37850 | 37750 | 4927 |
| 364 | 20231220 | 125000 | 192549614300 | 37800 | 37800 | 37800 | 37750 | 1684 |
| 365 | 20231220 | 124900 | 192485976050 | 37800 | 37750 | 37800 | 37700 | 3345 |
| 366 | 20231220 | 124800 | 192359693600 | 37750 | 37700 | 37750 | 37650 | 5552 |
| 367 | 20231220 | 124700 | 192150348000 | 37650 | 37650 | 37700 | 37650 | 2432 |
| 368 | 20231220 | 124600 | 192058686000 | 37700 | 37700 | 37700 | 37650 | 2628 |
| 369 | 20231220 | 124500 | 191959687600 | 37650 | 37700 | 37700 | 37600 | 3811 |
| 370 | 20231220 | 124400 | 191816173450 | 37650 | 37700 | 37750 | 37600 | 6511 |
| 371 | 20231220 | 124300 | 191570927400 | 37750 | 37800 | 37800 | 37700 | 3645 |
| 372 | 20231220 | 124200 | 191433290300 | 37800 | 37800 | 37800 | 37750 | 2533 |
| 373 | 20231220 | 124100 | 191337565950 | 37800 | 37800 | 37800 | 37750 | 2021 |
| 374 | 20231220 | 124000 | 191261203350 | 37800 | 37700 | 37800 | 37700 | 3441 |
| 375 | 20231220 | 123900 | 191131321800 | 37750 | 37700 | 37750 | 37650 | 1961 |
| 376 | 20231220 | 123800 | 191057347050 | 37700 | 37600 | 37750 | 37600 | 4997 |
| 377 | 20231220 | 123700 | 190869162000 | 37600 | 37700 | 37750 | 37600 | 12293 |
| 378 | 20231220 | 123600 | 190406538900 | 37750 | 37700 | 37750 | 37700 | 3268 |
| 379 | 20231220 | 123500 | 190283280400 | 37700 | 37700 | 37800 | 37700 | 5296 |
| 380 | 20231220 | 123400 | 190083435800 | 37750 | 37750 | 37800 | 37700 | 3521 |
| 381 | 20231220 | 123300 | 189950489800 | 37750 | 37750 | 37800 | 37700 | 10515 |
| 382 | 20231220 | 123200 | 189553766750 | 37800 | 37900 | 37900 | 37750 | 9813 |
| 383 | 20231220 | 123100 | 189182753150 | 37850 | 37950 | 37950 | 37850 | 20280 |
| 384 | 20231220 | 123000 | 188414307350 | 37900 | 37900 | 37950 | 37900 | 4198 |
| 385 | 20231220 | 122900 | 188255089500 | 37950 | 37950 | 37950 | 37900 | 4853 |
| 386 | 20231220 | 122800 | 188070965100 | 37950 | 37950 | 37950 | 37900 | 2624 |
| 387 | 20231220 | 122700 | 187971426900 | 37950 | 37950 | 37950 | 37900 | 7048 |
| 388 | 20231220 | 122600 | 187704170450 | 37950 | 37950 | 37950 | 37900 | 3117 |
| 389 | 20231220 | 122500 | 187585919450 | 37900 | 37850 | 37950 | 37850 | 23180 |
| 390 | 20231220 | 122400 | 186707257750 | 37850 | 37900 | 37900 | 37850 | 1977 |
| 391 | 20231220 | 122300 | 186632384250 | 37850 | 37850 | 37900 | 37800 | 7318 |
| 392 | 20231220 | 122200 | 186355249900 | 37800 | 37850 | 37850 | 37800 | 6527 |
| 393 | 20231220 | 122100 | 186108284550 | 37850 | 37800 | 37850 | 37800 | 2758 |
| 394 | 20231220 | 122000 | 186003930250 | 37800 | 37850 | 37850 | 37800 | 2917 |
| 395 | 20231220 | 121900 | 185893605050 | 37800 | 37850 | 37900 | 37800 | 5530 |
| 396 | 20231220 | 121800 | 185684404950 | 37850 | 37900 | 37900 | 37800 | 7745 |
| 397 | 20231220 | 121700 | 185391332800 | 37850 | 37850 | 37900 | 37800 | 2261 |
| 398 | 20231220 | 121600 | 185305693550 | 37900 | 37900 | 37900 | 37850 | 5721 |
| 399 | 20231220 | 121500 | 185089069000 | 37900 | 37900 | 37900 | 37850 | 3329 |
| 400 | 20231220 | 121400 | 184962979100 | 37850 | 37900 | 37900 | 37850 | 3306 |
| 401 | 20231220 | 121300 | 184837747500 | 37850 | 37900 | 37900 | 37850 | 2030 |
| 402 | 20231220 | 121200 | 184760868300 | 37850 | 37850 | 37900 | 37850 | 3926 |
| 403 | 20231220 | 121100 | 184612168950 | 37900 | 37850 | 37900 | 37800 | 3559 |
| 404 | 20231220 | 121000 | 184477462850 | 37800 | 37850 | 37900 | 37800 | 5373 |
| 405 | 20231220 | 120900 | 184273992300 | 37900 | 37800 | 37900 | 37800 | 9681 |
| 406 | 20231220 | 120800 | 183907612500 | 37850 | 37850 | 37850 | 37800 | 1371 |
| 407 | 20231220 | 120700 | 183855746750 | 37800 | 37800 | 37850 | 37750 | 9888 |
| 408 | 20231220 | 120600 | 183481926600 | 37850 | 37850 | 37850 | 37800 | 9682 |
| 409 | 20231220 | 120500 | 183115584950 | 37800 | 37800 | 37850 | 37750 | 4828 |
| 410 | 20231220 | 120400 | 182933025500 | 37800 | 37800 | 37800 | 37750 | 9496 |
| 411 | 20231220 | 120300 | 182574132450 | 37800 | 37700 | 37800 | 37700 | 3271 |
| 412 | 20231220 | 120200 | 182450655650 | 37750 | 37750 | 37750 | 37700 | 4054 |
| 413 | 20231220 | 120100 | 182297773950 | 37750 | 37700 | 37750 | 37700 | 1510 |
| 414 | 20231220 | 120000 | 182240785400 | 37700 | 37700 | 37750 | 37650 | 1680 |
| 415 | 20231220 | 115900 | 182177409000 | 37750 | 37800 | 37800 | 37600 | 8815 |
| 416 | 20231220 | 115800 | 181844818200 | 37800 | 37750 | 37800 | 37750 | 4322 |
| 417 | 20231220 | 115700 | 181681455400 | 37800 | 37750 | 37800 | 37700 | 4411 |
| 418 | 20231220 | 115600 | 181514906750 | 37750 | 37750 | 37800 | 37700 | 5144 |
| 419 | 20231220 | 115500 | 181320696700 | 37750 | 37750 | 37750 | 37700 | 4652 |
| 420 | 20231220 | 115400 | 181145102850 | 37700 | 37700 | 37750 | 37700 | 2858 |
| 421 | 20231220 | 115300 | 181037298200 | 37700 | 37700 | 37750 | 37650 | 2384 |
| 422 | 20231220 | 115200 | 180947421550 | 37700 | 37650 | 37700 | 37600 | 3396 |
| 423 | 20231220 | 115100 | 180819529550 | 37700 | 37700 | 37750 | 37600 | 6678 |
| 424 | 20231220 | 115000 | 180568038550 | 37650 | 37650 | 37700 | 37550 | 6146 |
| 425 | 20231220 | 114900 | 180336630850 | 37600 | 37600 | 37650 | 37550 | 5022 |
| 426 | 20231220 | 114800 | 180147847550 | 37600 | 37600 | 37650 | 37500 | 9871 |
| 427 | 20231220 | 114700 | 179777244600 | 37600 | 37550 | 37600 | 37550 | 2583 |
| 428 | 20231220 | 114600 | 179680229650 | 37550 | 37600 | 37600 | 37550 | 4046 |
| 429 | 20231220 | 114500 | 179528181950 | 37600 | 37600 | 37600 | 37550 | 4179 |
| 430 | 20231220 | 114400 | 179371184500 | 37550 | 37550 | 37600 | 37500 | 4275 |
| 431 | 20231220 | 114300 | 179210645000 | 37500 | 37600 | 37600 | 37500 | 4668 |
| 432 | 20231220 | 114200 | 179035422150 | 37600 | 37550 | 37600 | 37500 | 3658 |
| 433 | 20231220 | 114100 | 178898061400 | 37500 | 37550 | 37550 | 37500 | 10795 |
| 434 | 20231220 | 114000 | 178493169600 | 37500 | 37550 | 37600 | 37500 | 4461 |
| 435 | 20231220 | 113900 | 178325647950 | 37550 | 37600 | 37600 | 37550 | 2139 |
| 436 | 20231220 | 113800 | 178245295700 | 37600 | 37550 | 37600 | 37550 | 4278 |
| 437 | 20231220 | 113700 | 178084580350 | 37600 | 37600 | 37600 | 37550 | 6575 |
| 438 | 20231220 | 113600 | 177837598700 | 37550 | 37650 | 37650 | 37550 | 7380 |
| 439 | 20231220 | 113500 | 177560321650 | 37600 | 37650 | 37650 | 37600 | 2297 |
| 440 | 20231220 | 113400 | 177473897000 | 37600 | 37650 | 37700 | 37600 | 3830 |
| 441 | 20231220 | 113300 | 177329818300 | 37600 | 37650 | 37700 | 37600 | 4021 |
| 442 | 20231220 | 113200 | 177178474050 | 37600 | 37650 | 37650 | 37600 | 2998 |
| 443 | 20231220 | 113100 | 177065621550 | 37600 | 37600 | 37650 | 37600 | 2424 |
| 444 | 20231220 | 113000 | 176974433950 | 37650 | 37650 | 37700 | 37600 | 3815 |
| 445 | 20231220 | 112900 | 176830777400 | 37700 | 37700 | 37700 | 37650 | 2794 |
| 446 | 20231220 | 112800 | 176725496350 | 37650 | 37700 | 37700 | 37650 | 2202 |
| 447 | 20231220 | 112700 | 176642507200 | 37700 | 37700 | 37750 | 37650 | 2746 |
| 448 | 20231220 | 112600 | 176538934650 | 37650 | 37700 | 37750 | 37650 | 3448 |
| 449 | 20231220 | 112500 | 176408971400 | 37700 | 37700 | 37700 | 37650 | 1518 |
| 450 | 20231220 | 112400 | 176351765500 | 37700 | 37700 | 37700 | 37650 | 1779 |
| 451 | 20231220 | 112300 | 176284717050 | 37650 | 37600 | 37700 | 37600 | 2917 |
| 452 | 20231220 | 112200 | 176174868100 | 37650 | 37650 | 37650 | 37600 | 2837 |
| 453 | 20231220 | 112100 | 176068109950 | 37650 | 37650 | 37700 | 37550 | 2784 |
| 454 | 20231220 | 112000 | 175963281850 | 37650 | 37600 | 37650 | 37550 | 5324 |
| 455 | 20231220 | 111900 | 175763122900 | 37550 | 37600 | 37600 | 37550 | 3442 |
| 456 | 20231220 | 111800 | 175633792700 | 37600 | 37650 | 37650 | 37550 | 2097 |
| 457 | 20231220 | 111700 | 175554965850 | 37650 | 37600 | 37650 | 37600 | 3965 |
| 458 | 20231220 | 111600 | 175405813450 | 37600 | 37550 | 37650 | 37550 | 4158 |
| 459 | 20231220 | 111500 | 175249407400 | 37550 | 37650 | 37650 | 37550 | 2742 |
| 460 | 20231220 | 111400 | 175146371550 | 37600 | 37750 | 37750 | 37600 | 8256 |
| 461 | 20231220 | 111300 | 174835536250 | 37700 | 37650 | 37750 | 37650 | 6031 |
| 462 | 20231220 | 111200 | 174608344750 | 37650 | 37700 | 37700 | 37650 | 2440 |
| 463 | 20231220 | 111100 | 174516402600 | 37700 | 37650 | 37700 | 37600 | 5852 |
| 464 | 20231220 | 111000 | 174295887200 | 37700 | 37700 | 37700 | 37600 | 3696 |
| 465 | 20231220 | 110900 | 174156775450 | 37650 | 37700 | 37700 | 37650 | 6455 |
| 466 | 20231220 | 110800 | 173913618550 | 37650 | 37650 | 37700 | 37650 | 2820 |
| 467 | 20231220 | 110700 | 173807362850 | 37650 | 37550 | 37700 | 37550 | 11028 |
| 468 | 20231220 | 110600 | 173392794100 | 37600 | 37700 | 37750 | 37550 | 19113 |
| 469 | 20231220 | 110500 | 172673427450 | 37700 | 37700 | 37750 | 37700 | 6745 |
| 470 | 20231220 | 110400 | 172419005750 | 37750 | 37800 | 37800 | 37700 | 5959 |
| 471 | 20231220 | 110300 | 172194063850 | 37750 | 37750 | 37800 | 37700 | 5226 |
| 472 | 20231220 | 110200 | 171996774350 | 37750 | 37750 | 37800 | 37700 | 3309 |
| 473 | 20231220 | 110100 | 171871837900 | 37750 | 37750 | 37800 | 37750 | 3482 |
| 474 | 20231220 | 110000 | 171740314450 | 37750 | 37750 | 37800 | 37750 | 4813 |
| 475 | 20231220 | 105900 | 171558490450 | 37750 | 37850 | 37900 | 37750 | 6605 |
| 476 | 20231220 | 105800 | 171308712600 | 37900 | 37900 | 37950 | 37850 | 3541 |
| 477 | 20231220 | 105700 | 171174563350 | 37950 | 37900 | 37950 | 37850 | 2963 |
| 478 | 20231220 | 105600 | 171062229650 | 37950 | 37850 | 37950 | 37850 | 6716 |
| 479 | 20231220 | 105500 | 170807733150 | 37850 | 37900 | 37950 | 37850 | 3672 |
| 480 | 20231220 | 105400 | 170668507950 | 37900 | 37900 | 37950 | 37850 | 4637 |
| 481 | 20231220 | 105300 | 170492658100 | 37900 | 37850 | 37950 | 37850 | 8395 |
| 482 | 20231220 | 105200 | 170174591800 | 37850 | 37850 | 37900 | 37800 | 5873 |
| 483 | 20231220 | 105100 | 169952276250 | 37800 | 37850 | 37850 | 37800 | 3908 |
| 484 | 20231220 | 105000 | 169804492250 | 37850 | 37800 | 37850 | 37800 | 2577 |
| 485 | 20231220 | 104900 | 169707001750 | 37800 | 37850 | 37850 | 37800 | 4407 |
| 486 | 20231220 | 104800 | 169540374100 | 37800 | 37900 | 37900 | 37800 | 6094 |
| 487 | 20231220 | 104700 | 169309776700 | 37850 | 37900 | 37950 | 37850 | 4679 |
| 488 | 20231220 | 104600 | 169132463000 | 37900 | 37950 | 37950 | 37850 | 9219 |
| 489 | 20231220 | 104500 | 168783217200 | 37900 | 37950 | 38000 | 37900 | 6585 |
| 490 | 20231220 | 104400 | 168533392300 | 37950 | 37950 | 38000 | 37950 | 5000 |
| 491 | 20231220 | 104300 | 168343557250 | 38000 | 37900 | 38000 | 37900 | 13545 |
| 492 | 20231220 | 104200 | 167829521150 | 37950 | 37800 | 37950 | 37800 | 8546 |
| 493 | 20231220 | 104100 | 167505757450 | 37800 | 37900 | 37900 | 37750 | 12828 |
| 494 | 20231220 | 104000 | 167020677050 | 37900 | 37850 | 37900 | 37850 | 5085 |
| 495 | 20231220 | 103900 | 166828116700 | 37900 | 37800 | 37900 | 37800 | 6097 |
| 496 | 20231220 | 103800 | 166597168500 | 37850 | 38000 | 38000 | 37800 | 14026 |
| 497 | 20231220 | 103700 | 166065467100 | 38000 | 37950 | 38000 | 37950 | 5070 |
| 498 | 20231220 | 103600 | 165872943250 | 37950 | 38000 | 38000 | 37950 | 8239 |
| 499 | 20231220 | 103500 | 165560004950 | 37950 | 37950 | 38000 | 37900 | 15515 |
| 500 | 20231220 | 103400 | 164971078150 | 37900 | 37900 | 37950 | 37850 | 12133 |
| 501 | 20231220 | 103300 | 164511209800 | 37900 | 37850 | 37900 | 37800 | 3287 |
| 502 | 20231220 | 103200 | 164386731700 | 37850 | 37750 | 37850 | 37750 | 9498 |
| 503 | 20231220 | 103100 | 164027817150 | 37750 | 37850 | 37900 | 37750 | 5899 |
| 504 | 20231220 | 103000 | 163804753800 | 37850 | 37900 | 37900 | 37750 | 17214 |
| 505 | 20231220 | 102900 | 163153888800 | 37850 | 37900 | 37950 | 37850 | 6169 |
| 506 | 20231220 | 102800 | 162920107650 | 37950 | 37950 | 38000 | 37850 | 9420 |
| 507 | 20231220 | 102700 | 162563123950 | 37900 | 38050 | 38050 | 37900 | 15787 |
| 508 | 20231220 | 102600 | 161963677800 | 38000 | 37950 | 38050 | 37950 | 19026 |
| 509 | 20231220 | 102500 | 161240689000 | 37950 | 38000 | 38050 | 37950 | 15903 |
| 510 | 20231220 | 102400 | 160636443500 | 38000 | 38000 | 38050 | 37950 | 12291 |
| 511 | 20231220 | 102300 | 160169390400 | 38000 | 38050 | 38050 | 37950 | 16495 |
| 512 | 20231220 | 102200 | 159542212650 | 38050 | 38000 | 38050 | 37950 | 17899 |
| 513 | 20231220 | 102100 | 158861793950 | 38000 | 37900 | 38050 | 37900 | 66378 |
| 514 | 20231220 | 102000 | 156339634250 | 37900 | 37900 | 37950 | 37800 | 19741 |
| 515 | 20231220 | 101900 | 155591911800 | 37900 | 37950 | 37950 | 37850 | 13549 |
| 516 | 20231220 | 101800 | 155078280950 | 37950 | 37900 | 37950 | 37850 | 35005 |
| 517 | 20231220 | 101700 | 153750918300 | 37900 | 37800 | 37900 | 37800 | 22591 |
| 518 | 20231220 | 101600 | 152895934050 | 37800 | 37800 | 37850 | 37750 | 10668 |
| 519 | 20231220 | 101500 | 152492637900 | 37850 | 37850 | 37900 | 37800 | 22875 |
| 520 | 20231220 | 101400 | 151627058050 | 37850 | 37750 | 37850 | 37700 | 33084 |
| 521 | 20231220 | 101300 | 150376599850 | 37700 | 37750 | 37750 | 37650 | 6927 |
| 522 | 20231220 | 101200 | 150115334000 | 37700 | 37650 | 37750 | 37600 | 11031 |
| 523 | 20231220 | 101100 | 149699778050 | 37650 | 37700 | 37750 | 37650 | 13817 |
| 524 | 20231220 | 101000 | 149178721200 | 37700 | 37600 | 37700 | 37600 | 12707 |
| 525 | 20231220 | 100900 | 148699913050 | 37650 | 37650 | 37650 | 37600 | 14454 |
| 526 | 20231220 | 100800 | 148155969050 | 37600 | 37450 | 37650 | 37400 | 22451 |
| 527 | 20231220 | 100700 | 147312507350 | 37450 | 37500 | 37500 | 37400 | 10254 |
| 528 | 20231220 | 100600 | 146928382150 | 37500 | 37500 | 37550 | 37450 | 6532 |
| 529 | 20231220 | 100500 | 146683519700 | 37500 | 37500 | 37550 | 37450 | 15714 |
| 530 | 20231220 | 100400 | 146094311500 | 37450 | 37300 | 37500 | 37300 | 13581 |
| 531 | 20231220 | 100300 | 145586274500 | 37350 | 37450 | 37450 | 37250 | 37928 |
| 532 | 20231220 | 100200 | 144169904500 | 37450 | 37550 | 37600 | 37400 | 19342 |
| 533 | 20231220 | 100100 | 143444607600 | 37550 | 37450 | 37550 | 37400 | 23836 |
| 534 | 20231220 | 100000 | 142550847600 | 37450 | 37500 | 37500 | 37400 | 20507 |
| 535 | 20231220 | 095900 | 141782661050 | 37500 | 37550 | 37600 | 37350 | 83618 |
| 536 | 20231220 | 095800 | 138650120850 | 37550 | 37750 | 37800 | 37550 | 33288 |
| 537 | 20231220 | 095700 | 137396918800 | 37800 | 37850 | 37850 | 37750 | 7079 |
| 538 | 20231220 | 095600 | 137129251100 | 37800 | 37950 | 37950 | 37750 | 12682 |
| 539 | 20231220 | 095500 | 136649045500 | 37900 | 37700 | 37950 | 37650 | 39174 |
| 540 | 20231220 | 095400 | 135168327950 | 37700 | 37650 | 37750 | 37600 | 16094 |
| 541 | 20231220 | 095300 | 134561816000 | 37650 | 37650 | 37700 | 37600 | 11586 |
| 542 | 20231220 | 095200 | 134125465600 | 37650 | 37650 | 37700 | 37600 | 25790 |
| 543 | 20231220 | 095100 | 133155000300 | 37650 | 37650 | 37750 | 37600 | 16612 |
| 544 | 20231220 | 095000 | 132529327550 | 37600 | 37750 | 37750 | 37600 | 36450 |
| 545 | 20231220 | 094900 | 131155786850 | 37700 | 37750 | 37800 | 37700 | 16620 |
| 546 | 20231220 | 094800 | 130528453100 | 37750 | 37750 | 37850 | 37700 | 19751 |
| 547 | 20231220 | 094700 | 129782389800 | 37700 | 38050 | 38100 | 37700 | 71081 |
| 548 | 20231220 | 094600 | 127088475100 | 38050 | 38050 | 38150 | 38050 | 46372 |
| 549 | 20231220 | 094500 | 125321885700 | 38100 | 37900 | 38100 | 37900 | 38741 |
| 550 | 20231220 | 094400 | 123848520850 | 37900 | 37800 | 37950 | 37800 | 18551 |
| 551 | 20231220 | 094300 | 123146037350 | 37800 | 38000 | 38000 | 37750 | 39703 |
| 552 | 20231220 | 094200 | 121643251800 | 38000 | 37850 | 38000 | 37800 | 25723 |
| 553 | 20231220 | 094100 | 120668961650 | 37900 | 38000 | 38050 | 37800 | 43396 |
| 554 | 20231220 | 094000 | 119021975350 | 38000 | 37950 | 38150 | 37950 | 46662 |
| 555 | 20231220 | 093900 | 117245985650 | 38050 | 38200 | 38250 | 37950 | 86003 |
| 556 | 20231220 | 093800 | 113967235400 | 38200 | 38050 | 38200 | 38050 | 62471 |
| 557 | 20231220 | 093700 | 111585425200 | 38100 | 37900 | 38150 | 37850 | 220898 |
| 558 | 20231220 | 093600 | 103190164450 | 37850 | 37750 | 37900 | 37650 | 80852 |
| 559 | 20231220 | 093500 | 100134488750 | 37700 | 37800 | 37800 | 37700 | 18504 |
| 560 | 20231220 | 093400 | 99435749800 | 37800 | 37700 | 37800 | 37550 | 60425 |
| 561 | 20231220 | 093300 | 97157815100 | 37650 | 37750 | 37750 | 37650 | 16702 |
| 562 | 20231220 | 093200 | 96528211050 | 37700 | 37650 | 37750 | 37650 | 20482 |
| 563 | 20231220 | 093100 | 95756061500 | 37650 | 37750 | 37750 | 37550 | 30860 |
| 564 | 20231220 | 093000 | 94594014300 | 37750 | 37700 | 37800 | 37650 | 29878 |
| 565 | 20231220 | 092900 | 93466268400 | 37700 | 37650 | 37750 | 37550 | 27823 |
| 566 | 20231220 | 092800 | 92419005600 | 37600 | 37800 | 37850 | 37550 | 48681 |
| 567 | 20231220 | 092700 | 90586164850 | 37850 | 37800 | 37950 | 37700 | 47825 |
| 568 | 20231220 | 092600 | 88776687550 | 37800 | 37900 | 37950 | 37600 | 95424 |
| 569 | 20231220 | 092500 | 85164146500 | 37900 | 37800 | 37900 | 37800 | 64711 |
| 570 | 20231220 | 092400 | 82713736450 | 37750 | 37800 | 37900 | 37750 | 104149 |
| 571 | 20231220 | 092300 | 78774051450 | 37800 | 37700 | 37800 | 37650 | 51077 |
| 572 | 20231220 | 092200 | 76846933150 | 37700 | 37700 | 37700 | 37600 | 46485 |
| 573 | 20231220 | 092100 | 75095476900 | 37650 | 37400 | 37750 | 37400 | 50647 |
| 574 | 20231220 | 092000 | 73189717050 | 37400 | 37700 | 37700 | 37350 | 54228 |
| 575 | 20231220 | 091900 | 71155010750 | 37700 | 37550 | 37800 | 37500 | 129879 |
| 576 | 20231220 | 091800 | 66261441500 | 37600 | 37450 | 37600 | 37300 | 75751 |
| 577 | 20231220 | 091700 | 63425896950 | 37450 | 37400 | 37450 | 37300 | 50103 |
| 578 | 20231220 | 091600 | 61552797900 | 37400 | 37250 | 37600 | 37200 | 153800 |
| 579 | 20231220 | 091500 | 55789658700 | 37250 | 36950 | 37500 | 36950 | 191677 |
| 580 | 20231220 | 091400 | 48652547200 | 37000 | 36750 | 37000 | 36750 | 54932 |
| 581 | 20231220 | 091300 | 46624469600 | 36750 | 36550 | 36800 | 36550 | 21710 |
| 582 | 20231220 | 091200 | 45827171300 | 36550 | 36450 | 36600 | 36450 | 29932 |
| 583 | 20231220 | 091100 | 44734935800 | 36450 | 36500 | 36600 | 36450 | 30097 |
| 584 | 20231220 | 091000 | 43636068200 | 36550 | 36950 | 37050 | 36450 | 92048 |
| 585 | 20231220 | 090900 | 40263632700 | 36950 | 36900 | 37200 | 36850 | 83299 |
| 586 | 20231220 | 090800 | 37176704200 | 36850 | 36850 | 37050 | 36800 | 92749 |
| 587 | 20231220 | 090700 | 33748561350 | 36850 | 37000 | 37000 | 36750 | 40414 |
| 588 | 20231220 | 090600 | 32257743800 | 37000 | 36600 | 37000 | 36550 | 106522 |
| 589 | 20231220 | 090500 | 28331360500 | 36550 | 36750 | 36800 | 36500 | 56534 |
| 590 | 20231220 | 090400 | 26260909500 | 36700 | 36750 | 36850 | 36700 | 34390 |
| 591 | 20231220 | 090300 | 24996177350 | 36800 | 36700 | 36950 | 36650 | 78432 |
| 592 | 20231220 | 090200 | 22106978050 | 36700 | 36550 | 36850 | 36400 | 112506 |
| 593 | 20231220 | 090100 | 17981772050 | 36500 | 36750 | 36850 | 36350 | 104766 |
| 594 | 20231220 | 090000 | 14149963950 | 36750 | 36700 | 37200 | 36500 | 384841 |