33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 185200 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 41899 |
| 3 | 20231222 | 185100 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 4 | 20231222 | 185000 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 5 | 20231222 | 184900 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 6 | 20231222 | 184800 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 7 | 20231222 | 184700 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 8 | 20231222 | 184600 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 9 | 20231222 | 184500 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 10 | 20231222 | 184400 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 11 | 20231222 | 184300 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 12 | 20231222 | 184200 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 13 | 20231222 | 184100 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 14 | 20231222 | 184000 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 15 | 20231222 | 183900 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 16 | 20231222 | 183800 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 17 | 20231222 | 183700 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 18 | 20231222 | 183600 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 19 | 20231222 | 183500 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 20 | 20231222 | 183400 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 21 | 20231222 | 183300 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 22 | 20231222 | 183200 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 23 | 20231222 | 183100 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 24 | 20231222 | 183000 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 25 | 20231222 | 182900 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 26 | 20231222 | 182800 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 27 | 20231222 | 182700 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 28 | 20231222 | 182600 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 29 | 20231222 | 182500 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 30 | 20231222 | 182400 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 31 | 20231222 | 182300 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 32 | 20231222 | 182200 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 41899 |
| 33 | 20231222 | 182100 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 34 | 20231222 | 182000 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 35 | 20231222 | 181900 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 36 | 20231222 | 181800 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 37 | 20231222 | 181700 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 38 | 20231222 | 181600 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 39 | 20231222 | 181500 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 40 | 20231222 | 181400 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 41 | 20231222 | 181300 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 42 | 20231222 | 181200 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 43 | 20231222 | 181100 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 44 | 20231222 | 181000 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 45 | 20231222 | 180900 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 46 | 20231222 | 180800 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 47 | 20231222 | 180700 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 48 | 20231222 | 180600 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 49 | 20231222 | 180500 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 50 | 20231222 | 180400 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 51 | 20231222 | 180300 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 52 | 20231222 | 180200 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 53 | 20231222 | 180100 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 54 | 20231222 | 180000 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 55 | 20231222 | 175900 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 56 | 20231222 | 175800 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 57 | 20231222 | 175700 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 58 | 20231222 | 175600 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 59 | 20231222 | 175500 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 60 | 20231222 | 175400 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 61 | 20231222 | 175300 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 62 | 20231222 | 175200 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 41899 |
| 63 | 20231222 | 175100 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 64 | 20231222 | 175000 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 65 | 20231222 | 174900 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 66 | 20231222 | 174800 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 67 | 20231222 | 174700 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 68 | 20231222 | 174600 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 69 | 20231222 | 174500 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 70 | 20231222 | 174400 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 71 | 20231222 | 174300 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 72 | 20231222 | 174200 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 73 | 20231222 | 174100 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 74 | 20231222 | 174000 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 75 | 20231222 | 173900 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 76 | 20231222 | 173800 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 77 | 20231222 | 173700 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 78 | 20231222 | 173600 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 79 | 20231222 | 173500 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 80 | 20231222 | 173400 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 81 | 20231222 | 173300 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 82 | 20231222 | 173200 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 83 | 20231222 | 173100 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 84 | 20231222 | 173000 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 85 | 20231222 | 172900 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 86 | 20231222 | 172800 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 87 | 20231222 | 172700 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 88 | 20231222 | 172600 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 89 | 20231222 | 172500 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 90 | 20231222 | 172400 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 91 | 20231222 | 172300 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 92 | 20231222 | 172200 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 41899 |
| 93 | 20231222 | 172100 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 94 | 20231222 | 172000 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 95 | 20231222 | 171900 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 96 | 20231222 | 171800 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 97 | 20231222 | 171700 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 98 | 20231222 | 171600 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 99 | 20231222 | 171500 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 100 | 20231222 | 171400 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 101 | 20231222 | 171300 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 102 | 20231222 | 171200 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 103 | 20231222 | 171100 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 104 | 20231222 | 171000 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 105 | 20231222 | 170900 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 106 | 20231222 | 170800 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 107 | 20231222 | 170700 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 108 | 20231222 | 170600 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 109 | 20231222 | 170500 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 110 | 20231222 | 170400 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 111 | 20231222 | 170300 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 112 | 20231222 | 170200 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 113 | 20231222 | 170100 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 114 | 20231222 | 170000 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 115 | 20231222 | 165900 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 116 | 20231222 | 165800 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 117 | 20231222 | 165700 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 118 | 20231222 | 165600 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 119 | 20231222 | 165500 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 120 | 20231222 | 165400 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 121 | 20231222 | 165300 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 122 | 20231222 | 165200 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 41899 |
| 123 | 20231222 | 165100 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 124 | 20231222 | 165000 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 125 | 20231222 | 164900 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 126 | 20231222 | 164800 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 127 | 20231222 | 164700 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 128 | 20231222 | 164600 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 129 | 20231222 | 164500 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 130 | 20231222 | 164400 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 131 | 20231222 | 164300 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 132 | 20231222 | 164200 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 133 | 20231222 | 164100 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 134 | 20231222 | 164000 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 135 | 20231222 | 163900 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 136 | 20231222 | 163800 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 137 | 20231222 | 163700 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 138 | 20231222 | 163600 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 139 | 20231222 | 163500 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 140 | 20231222 | 163400 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 141 | 20231222 | 163300 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 142 | 20231222 | 163200 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 143 | 20231222 | 163100 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 144 | 20231222 | 163000 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 145 | 20231222 | 162900 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 146 | 20231222 | 162800 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 147 | 20231222 | 162700 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 148 | 20231222 | 162600 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 149 | 20231222 | 162500 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 150 | 20231222 | 162400 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 151 | 20231222 | 162300 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 152 | 20231222 | 162200 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 41899 |
| 153 | 20231222 | 162100 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 154 | 20231222 | 162000 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 155 | 20231222 | 161900 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 156 | 20231222 | 161800 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 157 | 20231222 | 161700 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 158 | 20231222 | 161600 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 159 | 20231222 | 161500 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 160 | 20231222 | 161400 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 161 | 20231222 | 161300 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 162 | 20231222 | 161200 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 163 | 20231222 | 161100 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 164 | 20231222 | 161000 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 165 | 20231222 | 160900 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 166 | 20231222 | 160800 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 167 | 20231222 | 160700 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 168 | 20231222 | 160600 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 169 | 20231222 | 160500 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 170 | 20231222 | 160400 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 171 | 20231222 | 160300 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 172 | 20231222 | 160200 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 173 | 20231222 | 160100 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 174 | 20231222 | 160000 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 175 | 20231222 | 155900 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 176 | 20231222 | 155800 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 177 | 20231222 | 155700 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 178 | 20231222 | 155600 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 179 | 20231222 | 155500 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 180 | 20231222 | 155400 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 181 | 20231222 | 155300 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 182 | 20231222 | 155200 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 41899 |
| 183 | 20231222 | 155100 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 184 | 20231222 | 155000 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 185 | 20231222 | 154900 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 186 | 20231222 | 154800 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 187 | 20231222 | 154700 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 188 | 20231222 | 154600 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 189 | 20231222 | 154500 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 190 | 20231222 | 154400 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 191 | 20231222 | 154300 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 192 | 20231222 | 154200 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 193 | 20231222 | 154100 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 194 | 20231222 | 154000 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 195 | 20231222 | 153900 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 196 | 20231222 | 153800 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 197 | 20231222 | 153700 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 198 | 20231222 | 153600 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 199 | 20231222 | 153500 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 200 | 20231222 | 153400 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 201 | 20231222 | 153300 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 202 | 20231222 | 153200 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 203 | 20231222 | 153100 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 204 | 20231222 | 153000 | 118323150550 | 37600 | 37600 | 37600 | 37600 | 41899 |
| 205 | 20231222 | 152900 | 116747748150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 206 | 20231222 | 152800 | 116747748150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 207 | 20231222 | 152700 | 116747748150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 208 | 20231222 | 152600 | 116747748150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 209 | 20231222 | 152500 | 116747748150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 210 | 20231222 | 152400 | 116747748150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 211 | 20231222 | 152300 | 116747748150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 212 | 20231222 | 152200 | 116747748150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 213 | 20231222 | 152100 | 116747748150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 214 | 20231222 | 152000 | 116747748150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 215 | 20231222 | 151900 | 116747748150 | 37400 | 37450 | 37450 | 37350 | 3818 |
| 216 | 20231222 | 151800 | 116605012750 | 37450 | 37400 | 37450 | 37350 | 4533 |
| 217 | 20231222 | 151700 | 116435544250 | 37400 | 37450 | 37450 | 37350 | 4022 |
| 218 | 20231222 | 151600 | 116285079200 | 37400 | 37450 | 37450 | 37400 | 1243 |
| 219 | 20231222 | 151500 | 116238583350 | 37400 | 37450 | 37500 | 37350 | 2656 |
| 220 | 20231222 | 151400 | 116139188250 | 37450 | 37400 | 37500 | 37400 | 6804 |
| 221 | 20231222 | 151300 | 115884486650 | 37450 | 37450 | 37450 | 37400 | 2318 |
| 222 | 20231222 | 151200 | 115797728500 | 37450 | 37400 | 37500 | 37400 | 2703 |
| 223 | 20231222 | 151100 | 115696505300 | 37400 | 37550 | 37550 | 37350 | 11361 |
| 224 | 20231222 | 151000 | 115270884450 | 37550 | 37550 | 37550 | 37500 | 2122 |
| 225 | 20231222 | 150900 | 115191253650 | 37500 | 37600 | 37650 | 37500 | 2438 |
| 226 | 20231222 | 150800 | 115099663450 | 37600 | 37650 | 37650 | 37550 | 3523 |
| 227 | 20231222 | 150700 | 114967228550 | 37600 | 37650 | 37650 | 37550 | 2783 |
| 228 | 20231222 | 150600 | 114862567200 | 37600 | 37650 | 37650 | 37550 | 3889 |
| 229 | 20231222 | 150500 | 114716325450 | 37600 | 37700 | 37750 | 37600 | 8031 |
| 230 | 20231222 | 150400 | 114414022350 | 37750 | 37750 | 37750 | 37700 | 2096 |
| 231 | 20231222 | 150300 | 114334932800 | 37750 | 37800 | 37800 | 37700 | 3625 |
| 232 | 20231222 | 150200 | 114198036200 | 37750 | 37800 | 37850 | 37750 | 3405 |
| 233 | 20231222 | 150100 | 114069366750 | 37750 | 37750 | 37800 | 37700 | 1482 |
| 234 | 20231222 | 150000 | 114013407750 | 37700 | 37750 | 37800 | 37700 | 2907 |
| 235 | 20231222 | 145900 | 113903696200 | 37750 | 37750 | 37850 | 37700 | 9230 |
| 236 | 20231222 | 145800 | 113554902700 | 37750 | 37800 | 37800 | 37750 | 1619 |
| 237 | 20231222 | 145700 | 113493733200 | 37750 | 37700 | 37800 | 37700 | 1442 |
| 238 | 20231222 | 145600 | 113439307950 | 37750 | 37700 | 37750 | 37700 | 1404 |
| 239 | 20231222 | 145500 | 113386350400 | 37750 | 37650 | 37750 | 37600 | 3773 |
| 240 | 20231222 | 145400 | 113244225750 | 37650 | 37650 | 37650 | 37600 | 1349 |
| 241 | 20231222 | 145300 | 113193470250 | 37650 | 37700 | 37700 | 37600 | 5540 |
| 242 | 20231222 | 145200 | 112984900300 | 37700 | 37700 | 37750 | 37650 | 3645 |
| 243 | 20231222 | 145100 | 112847486550 | 37700 | 37700 | 37750 | 37650 | 2370 |
| 244 | 20231222 | 145000 | 112758154950 | 37650 | 37600 | 37700 | 37600 | 6013 |
| 245 | 20231222 | 144900 | 112531687900 | 37600 | 37650 | 37650 | 37600 | 891 |
| 246 | 20231222 | 144800 | 112498152700 | 37600 | 37550 | 37650 | 37550 | 2221 |
| 247 | 20231222 | 144700 | 112414683900 | 37600 | 37500 | 37600 | 37500 | 1029 |
| 248 | 20231222 | 144600 | 112376036450 | 37550 | 37600 | 37650 | 37500 | 2282 |
| 249 | 20231222 | 144500 | 112290321650 | 37550 | 37550 | 37650 | 37500 | 2702 |
| 250 | 20231222 | 144400 | 112188759600 | 37550 | 37550 | 37600 | 37500 | 2441 |
| 251 | 20231222 | 144300 | 112097113950 | 37600 | 37400 | 37600 | 37300 | 16536 |
| 252 | 20231222 | 144200 | 111478723500 | 37350 | 37450 | 37450 | 37350 | 4742 |
| 253 | 20231222 | 144100 | 111301342950 | 37450 | 37450 | 37500 | 37400 | 2532 |
| 254 | 20231222 | 144000 | 111206516400 | 37400 | 37500 | 37500 | 37400 | 4934 |
| 255 | 20231222 | 143900 | 111021710000 | 37450 | 37550 | 37550 | 37450 | 2036 |
| 256 | 20231222 | 143800 | 110945323150 | 37500 | 37550 | 37650 | 37500 | 2978 |
| 257 | 20231222 | 143700 | 110833449950 | 37550 | 37600 | 37600 | 37450 | 2110 |
| 258 | 20231222 | 143600 | 110754258250 | 37550 | 37650 | 37650 | 37550 | 1626 |
| 259 | 20231222 | 143500 | 110693131450 | 37600 | 37600 | 37650 | 37450 | 5654 |
| 260 | 20231222 | 143400 | 110480853600 | 37650 | 37600 | 37650 | 37550 | 2332 |
| 261 | 20231222 | 143300 | 110393175200 | 37600 | 37550 | 37650 | 37550 | 1556 |
| 262 | 20231222 | 143200 | 110334698750 | 37600 | 37500 | 37600 | 37500 | 2831 |
| 263 | 20231222 | 143100 | 110228307450 | 37550 | 37600 | 37600 | 37450 | 5778 |
| 264 | 20231222 | 143000 | 110011540900 | 37550 | 37600 | 37650 | 37550 | 1575 |
| 265 | 20231222 | 142900 | 109952328900 | 37600 | 37650 | 37650 | 37550 | 2391 |
| 266 | 20231222 | 142800 | 109862435450 | 37650 | 37650 | 37650 | 37550 | 1138 |
| 267 | 20231222 | 142700 | 109819630750 | 37600 | 37650 | 37700 | 37600 | 1581 |
| 268 | 20231222 | 142600 | 109760166800 | 37600 | 37600 | 37700 | 37550 | 1917 |
| 269 | 20231222 | 142500 | 109688092400 | 37600 | 37550 | 37650 | 37550 | 2458 |
| 270 | 20231222 | 142400 | 109595674100 | 37600 | 37600 | 37700 | 37500 | 7793 |
| 271 | 20231222 | 142300 | 109302632750 | 37650 | 37650 | 37750 | 37600 | 2953 |
| 272 | 20231222 | 142200 | 109191449900 | 37650 | 37700 | 37750 | 37650 | 2826 |
| 273 | 20231222 | 142100 | 109084980400 | 37700 | 37700 | 37750 | 37650 | 2822 |
| 274 | 20231222 | 142000 | 108978619600 | 37700 | 37750 | 37800 | 37650 | 3092 |
| 275 | 20231222 | 141900 | 108861975850 | 37800 | 37800 | 37850 | 37750 | 1429 |
| 276 | 20231222 | 141800 | 108807978250 | 37800 | 37800 | 37850 | 37800 | 1585 |
| 277 | 20231222 | 141700 | 108748048900 | 37800 | 37850 | 37850 | 37750 | 1493 |
| 278 | 20231222 | 141600 | 108691607400 | 37850 | 37650 | 37850 | 37650 | 2525 |
| 279 | 20231222 | 141500 | 108596366450 | 37600 | 37700 | 37700 | 37550 | 4119 |
| 280 | 20231222 | 141400 | 108441423950 | 37650 | 37700 | 37700 | 37600 | 6749 |
| 281 | 20231222 | 141300 | 108187320850 | 37750 | 37750 | 37800 | 37700 | 3272 |
| 282 | 20231222 | 141200 | 108063915250 | 37750 | 37800 | 37850 | 37750 | 1973 |
| 283 | 20231222 | 141100 | 107989329850 | 37850 | 37750 | 37850 | 37750 | 1791 |
| 284 | 20231222 | 141000 | 107921643800 | 37750 | 37900 | 37900 | 37700 | 8434 |
| 285 | 20231222 | 140900 | 107603003500 | 37850 | 37900 | 37950 | 37850 | 3772 |
| 286 | 20231222 | 140800 | 107460100000 | 37900 | 37900 | 37900 | 37800 | 4525 |
| 287 | 20231222 | 140700 | 107288857600 | 37900 | 38050 | 38050 | 37900 | 4633 |
| 288 | 20231222 | 140600 | 107113072750 | 38000 | 38100 | 38150 | 38000 | 4096 |
| 289 | 20231222 | 140500 | 106957031000 | 38100 | 37950 | 38100 | 37950 | 5833 |
| 290 | 20231222 | 140400 | 106735174800 | 37950 | 38050 | 38050 | 37950 | 1323 |
| 291 | 20231222 | 140300 | 106684932750 | 38050 | 38100 | 38100 | 37950 | 2459 |
| 292 | 20231222 | 140200 | 106591405150 | 38100 | 37900 | 38100 | 37850 | 12288 |
| 293 | 20231222 | 140100 | 106125150550 | 37850 | 37900 | 37900 | 37800 | 1846 |
| 294 | 20231222 | 140000 | 106055272850 | 37900 | 37800 | 37900 | 37800 | 3819 |
| 295 | 20231222 | 135900 | 105910679650 | 37800 | 37850 | 37900 | 37800 | 5233 |
| 296 | 20231222 | 135800 | 105712491700 | 37800 | 37750 | 37850 | 37750 | 1846 |
| 297 | 20231222 | 135700 | 105642738000 | 37800 | 37800 | 37900 | 37800 | 3170 |
| 298 | 20231222 | 135600 | 105522806000 | 37800 | 37850 | 37900 | 37750 | 4568 |
| 299 | 20231222 | 135500 | 105350124350 | 37850 | 37950 | 38000 | 37850 | 5237 |
| 300 | 20231222 | 135400 | 105151424750 | 37900 | 38050 | 38050 | 37900 | 3177 |
| 301 | 20231222 | 135300 | 105030785350 | 38050 | 38100 | 38200 | 38000 | 7528 |
| 302 | 20231222 | 135200 | 104743896650 | 38100 | 37950 | 38100 | 37950 | 3123 |
| 303 | 20231222 | 135100 | 104625187350 | 37950 | 38100 | 38200 | 37950 | 10326 |
| 304 | 20231222 | 135000 | 104231847700 | 38150 | 38050 | 38200 | 37950 | 24108 |
| 305 | 20231222 | 134900 | 103313568150 | 38000 | 37900 | 38050 | 37900 | 13946 |
| 306 | 20231222 | 134800 | 102783754150 | 37950 | 37900 | 38100 | 37900 | 12406 |
| 307 | 20231222 | 134700 | 102312322550 | 37900 | 37850 | 37950 | 37850 | 3860 |
| 308 | 20231222 | 134600 | 102166080150 | 37800 | 37850 | 37950 | 37800 | 7188 |
| 309 | 20231222 | 134500 | 101893794700 | 37800 | 37750 | 37850 | 37650 | 4883 |
| 310 | 20231222 | 134400 | 101709415650 | 37700 | 37700 | 37750 | 37650 | 7440 |
| 311 | 20231222 | 134300 | 101428808200 | 37650 | 37650 | 37700 | 37650 | 1914 |
| 312 | 20231222 | 134200 | 101356725700 | 37650 | 37600 | 37750 | 37600 | 3529 |
| 313 | 20231222 | 134100 | 101223777150 | 37650 | 37700 | 37750 | 37600 | 3688 |
| 314 | 20231222 | 134000 | 101084860500 | 37700 | 37700 | 37750 | 37600 | 8475 |
| 315 | 20231222 | 133900 | 100765468450 | 37650 | 37850 | 37850 | 37600 | 6225 |
| 316 | 20231222 | 133800 | 100530588450 | 37850 | 37700 | 37850 | 37700 | 3582 |
| 317 | 20231222 | 133700 | 100395250700 | 37700 | 37700 | 37800 | 37650 | 6129 |
| 318 | 20231222 | 133600 | 100164021950 | 37700 | 37650 | 37700 | 37650 | 2064 |
| 319 | 20231222 | 133500 | 100086288750 | 37650 | 37600 | 37650 | 37600 | 1554 |
| 320 | 20231222 | 133400 | 100027801100 | 37600 | 37600 | 37650 | 37550 | 2350 |
| 321 | 20231222 | 133300 | 99939395950 | 37600 | 37700 | 37700 | 37550 | 3736 |
| 322 | 20231222 | 133200 | 99798836300 | 37650 | 37600 | 37700 | 37550 | 5932 |
| 323 | 20231222 | 133100 | 99575686300 | 37600 | 37650 | 37650 | 37550 | 3681 |
| 324 | 20231222 | 133000 | 99437347100 | 37650 | 37500 | 37650 | 37500 | 1352 |
| 325 | 20231222 | 132900 | 99386539500 | 37550 | 37600 | 37650 | 37500 | 5255 |
| 326 | 20231222 | 132800 | 99189169900 | 37600 | 37650 | 37650 | 37600 | 1432 |
| 327 | 20231222 | 132700 | 99135263350 | 37600 | 37600 | 37700 | 37600 | 1935 |
| 328 | 20231222 | 132600 | 99062413050 | 37600 | 37600 | 37650 | 37550 | 6034 |
| 329 | 20231222 | 132500 | 98835468950 | 37550 | 37500 | 37600 | 37500 | 5006 |
| 330 | 20231222 | 132400 | 98647488150 | 37500 | 37450 | 37550 | 37450 | 2113 |
| 331 | 20231222 | 132300 | 98568248100 | 37450 | 37450 | 37500 | 37400 | 2896 |
| 332 | 20231222 | 132200 | 98459827400 | 37450 | 37450 | 37500 | 37400 | 1708 |
| 333 | 20231222 | 132100 | 98395862850 | 37450 | 37400 | 37450 | 37400 | 4132 |
| 334 | 20231222 | 132000 | 98241277700 | 37400 | 37300 | 37450 | 37300 | 5221 |
| 335 | 20231222 | 131900 | 98046307900 | 37350 | 37450 | 37500 | 37250 | 9301 |
| 336 | 20231222 | 131800 | 97698868250 | 37450 | 37550 | 37550 | 37400 | 5061 |
| 337 | 20231222 | 131700 | 97509038350 | 37550 | 37400 | 37550 | 37400 | 4056 |
| 338 | 20231222 | 131600 | 97356980200 | 37400 | 37450 | 37500 | 37400 | 5245 |
| 339 | 20231222 | 131500 | 97160580700 | 37450 | 37500 | 37500 | 37400 | 5304 |
| 340 | 20231222 | 131400 | 96961863100 | 37500 | 37550 | 37550 | 37450 | 3361 |
| 341 | 20231222 | 131300 | 96835750850 | 37550 | 37550 | 37600 | 37450 | 5224 |
| 342 | 20231222 | 131200 | 96639846550 | 37550 | 37550 | 37600 | 37550 | 3159 |
| 343 | 20231222 | 131100 | 96521198450 | 37550 | 37550 | 37650 | 37450 | 11351 |
| 344 | 20231222 | 131000 | 96094954500 | 37550 | 37800 | 37800 | 37550 | 10227 |
| 345 | 20231222 | 130900 | 95710181000 | 37800 | 37600 | 37800 | 37600 | 3556 |
| 346 | 20231222 | 130800 | 95576153850 | 37650 | 37650 | 37650 | 37600 | 9525 |
| 347 | 20231222 | 130700 | 95217818250 | 37650 | 37800 | 37850 | 37650 | 9647 |
| 348 | 20231222 | 130600 | 94853699900 | 37800 | 38000 | 38000 | 37700 | 8705 |
| 349 | 20231222 | 130500 | 94524483400 | 37950 | 37950 | 38000 | 37950 | 1376 |
| 350 | 20231222 | 130400 | 94472225050 | 38000 | 38000 | 38000 | 37950 | 819 |
| 351 | 20231222 | 130300 | 94441128000 | 38000 | 37950 | 38000 | 37800 | 5023 |
| 352 | 20231222 | 130200 | 94250946250 | 37900 | 37900 | 37950 | 37900 | 1059 |
| 353 | 20231222 | 130100 | 94210779100 | 37900 | 37900 | 38000 | 37850 | 2022 |
| 354 | 20231222 | 130000 | 94134151700 | 37900 | 37950 | 38000 | 37900 | 2567 |
| 355 | 20231222 | 125900 | 94036716350 | 37950 | 37850 | 37950 | 37800 | 2593 |
| 356 | 20231222 | 125800 | 93938483500 | 37800 | 37800 | 37850 | 37750 | 3062 |
| 357 | 20231222 | 125700 | 93822723200 | 37850 | 37850 | 37900 | 37800 | 2266 |
| 358 | 20231222 | 125600 | 93737002150 | 37850 | 37950 | 37950 | 37850 | 2369 |
| 359 | 20231222 | 125500 | 93647295050 | 37950 | 38000 | 38050 | 37900 | 1731 |
| 360 | 20231222 | 125400 | 93581574250 | 38000 | 37900 | 38050 | 37850 | 3907 |
| 361 | 20231222 | 125300 | 93433336150 | 37900 | 38000 | 38050 | 37850 | 4353 |
| 362 | 20231222 | 125200 | 93268139250 | 38000 | 37950 | 38050 | 37950 | 1621 |
| 363 | 20231222 | 125100 | 93206527450 | 37950 | 37850 | 38050 | 37850 | 6945 |
| 364 | 20231222 | 125000 | 92942741650 | 37850 | 38000 | 38000 | 37850 | 1013 |
| 365 | 20231222 | 124900 | 92904314450 | 37950 | 37850 | 38000 | 37850 | 2426 |
| 366 | 20231222 | 124800 | 92812236200 | 37850 | 37750 | 37900 | 37750 | 2544 |
| 367 | 20231222 | 124700 | 92715981200 | 37750 | 37850 | 37900 | 37750 | 6616 |
| 368 | 20231222 | 124600 | 92465703200 | 37850 | 37850 | 38000 | 37800 | 12943 |
| 369 | 20231222 | 124500 | 91975213900 | 37850 | 37950 | 38000 | 37850 | 3115 |
| 370 | 20231222 | 124400 | 91857095000 | 37950 | 37850 | 38000 | 37700 | 13652 |
| 371 | 20231222 | 124300 | 91340500150 | 37850 | 37950 | 38000 | 37850 | 6369 |
| 372 | 20231222 | 124200 | 91099028700 | 37950 | 38000 | 38050 | 37900 | 4821 |
| 373 | 20231222 | 124100 | 90915937450 | 38000 | 37950 | 38000 | 37900 | 4849 |
| 374 | 20231222 | 124000 | 90731900950 | 37900 | 38050 | 38100 | 37900 | 6369 |
| 375 | 20231222 | 123900 | 90490004500 | 38050 | 38200 | 38200 | 38000 | 4615 |
| 376 | 20231222 | 123800 | 90314155300 | 38150 | 38150 | 38250 | 38150 | 2292 |
| 377 | 20231222 | 123700 | 90226670500 | 38200 | 38200 | 38250 | 38150 | 2648 |
| 378 | 20231222 | 123600 | 90125522750 | 38200 | 38150 | 38250 | 38100 | 6745 |
| 379 | 20231222 | 123500 | 89868070350 | 38050 | 38200 | 38250 | 38050 | 6166 |
| 380 | 20231222 | 123400 | 89632711450 | 38200 | 38150 | 38300 | 38150 | 3118 |
| 381 | 20231222 | 123300 | 89513524350 | 38150 | 38250 | 38250 | 38000 | 14951 |
| 382 | 20231222 | 123200 | 88943131300 | 38300 | 38300 | 38350 | 38250 | 3118 |
| 383 | 20231222 | 123100 | 88823670850 | 38300 | 38300 | 38450 | 38250 | 6730 |
| 384 | 20231222 | 123000 | 88565617750 | 38250 | 38150 | 38300 | 38150 | 2738 |
| 385 | 20231222 | 122900 | 88460888850 | 38200 | 38250 | 38250 | 38150 | 3650 |
| 386 | 20231222 | 122800 | 88321445800 | 38200 | 38200 | 38250 | 38200 | 1759 |
| 387 | 20231222 | 122700 | 88254203350 | 38200 | 38150 | 38250 | 38150 | 4364 |
| 388 | 20231222 | 122600 | 88087438200 | 38200 | 38200 | 38200 | 38100 | 4155 |
| 389 | 20231222 | 122500 | 87928888550 | 38200 | 38150 | 38250 | 38150 | 7237 |
| 390 | 20231222 | 122400 | 87652575900 | 38200 | 38100 | 38200 | 38050 | 5103 |
| 391 | 20231222 | 122300 | 87457874650 | 38100 | 38000 | 38100 | 37950 | 5249 |
| 392 | 20231222 | 122200 | 87258479500 | 38000 | 38100 | 38150 | 38000 | 2733 |
| 393 | 20231222 | 122100 | 87154387900 | 38100 | 38000 | 38200 | 37950 | 4200 |
| 394 | 20231222 | 122000 | 86994331800 | 37950 | 38100 | 38100 | 37950 | 5482 |
| 395 | 20231222 | 121900 | 86786011750 | 38100 | 38050 | 38200 | 38050 | 6052 |
| 396 | 20231222 | 121800 | 86555064100 | 38050 | 37950 | 38150 | 37900 | 5731 |
| 397 | 20231222 | 121700 | 86337096150 | 37950 | 38200 | 38300 | 37900 | 37984 |
| 398 | 20231222 | 121600 | 84892355900 | 38200 | 38300 | 38350 | 38200 | 11271 |
| 399 | 20231222 | 121500 | 84460971000 | 38250 | 38350 | 38450 | 38250 | 4798 |
| 400 | 20231222 | 121400 | 84276996400 | 38250 | 38500 | 38500 | 38250 | 14291 |
| 401 | 20231222 | 121300 | 83728728850 | 38450 | 38550 | 38600 | 38450 | 5674 |
| 402 | 20231222 | 121200 | 83509997300 | 38550 | 38450 | 38550 | 38400 | 7047 |
| 403 | 20231222 | 121100 | 83238738050 | 38350 | 38350 | 38500 | 38300 | 16677 |
| 404 | 20231222 | 121000 | 82598515700 | 38350 | 38600 | 38650 | 38350 | 23570 |
| 405 | 20231222 | 120900 | 81691442600 | 38600 | 38650 | 38800 | 38550 | 24266 |
| 406 | 20231222 | 120800 | 80753540300 | 38700 | 38750 | 38950 | 38650 | 48064 |
| 407 | 20231222 | 120700 | 78888419550 | 38700 | 38700 | 38750 | 38650 | 6688 |
| 408 | 20231222 | 120600 | 78629508350 | 38750 | 38550 | 38750 | 38500 | 11840 |
| 409 | 20231222 | 120500 | 78171877650 | 38600 | 38500 | 38600 | 38500 | 8430 |
| 410 | 20231222 | 120400 | 77846908150 | 38500 | 38550 | 38700 | 38450 | 16854 |
| 411 | 20231222 | 120300 | 77197075850 | 38550 | 38750 | 38750 | 38500 | 24323 |
| 412 | 20231222 | 120200 | 76258191150 | 38750 | 38700 | 38750 | 38650 | 11194 |
| 413 | 20231222 | 120100 | 75825063700 | 38700 | 38950 | 38950 | 38600 | 43543 |
| 414 | 20231222 | 120000 | 74137019850 | 38950 | 38450 | 38950 | 38350 | 50619 |
| 415 | 20231222 | 115900 | 72174440400 | 38500 | 38800 | 38800 | 38450 | 35996 |
| 416 | 20231222 | 115800 | 70781009500 | 38800 | 38450 | 38850 | 38400 | 90719 |
| 417 | 20231222 | 115700 | 67276039850 | 38450 | 38200 | 38450 | 38200 | 32253 |
| 418 | 20231222 | 115600 | 66039109150 | 38200 | 38200 | 38300 | 38150 | 8234 |
| 419 | 20231222 | 115500 | 65724299050 | 38200 | 38200 | 38250 | 38150 | 4859 |
| 420 | 20231222 | 115400 | 65538706550 | 38200 | 38050 | 38250 | 38050 | 5665 |
| 421 | 20231222 | 115300 | 65322767100 | 38050 | 38150 | 38300 | 38050 | 16566 |
| 422 | 20231222 | 115200 | 64690098300 | 38150 | 38250 | 38250 | 38000 | 13053 |
| 423 | 20231222 | 115100 | 64192447500 | 38200 | 38300 | 38400 | 38200 | 35490 |
| 424 | 20231222 | 115000 | 62832254500 | 38300 | 38000 | 38300 | 37900 | 88218 |
| 425 | 20231222 | 114900 | 59469748200 | 38000 | 37950 | 38000 | 37900 | 19603 |
| 426 | 20231222 | 114800 | 58725764700 | 37950 | 37650 | 37950 | 37600 | 35889 |
| 427 | 20231222 | 114700 | 57368448000 | 37650 | 37650 | 37650 | 37550 | 2754 |
| 428 | 20231222 | 114600 | 57264872600 | 37600 | 37650 | 37700 | 37500 | 7679 |
| 429 | 20231222 | 114500 | 56976093650 | 37650 | 37450 | 37700 | 37400 | 34061 |
| 430 | 20231222 | 114400 | 55695185750 | 37450 | 37300 | 37500 | 37300 | 9211 |
| 431 | 20231222 | 114300 | 55350712850 | 37350 | 37450 | 37500 | 37350 | 3399 |
| 432 | 20231222 | 114200 | 55223522300 | 37450 | 37450 | 37500 | 37450 | 1153 |
| 433 | 20231222 | 114100 | 55180335300 | 37500 | 37350 | 37500 | 37350 | 2170 |
| 434 | 20231222 | 114000 | 55099062450 | 37400 | 37400 | 37500 | 37350 | 3017 |
| 435 | 20231222 | 113900 | 54986157450 | 37450 | 37450 | 37500 | 37400 | 3194 |
| 436 | 20231222 | 113800 | 54866541000 | 37450 | 37500 | 37500 | 37400 | 5505 |
| 437 | 20231222 | 113700 | 54660379300 | 37500 | 37300 | 37500 | 37250 | 6438 |
| 438 | 20231222 | 113600 | 54419666550 | 37300 | 37350 | 37400 | 37250 | 3026 |
| 439 | 20231222 | 113500 | 54306689150 | 37350 | 37300 | 37400 | 37250 | 3122 |
| 440 | 20231222 | 113400 | 54190123700 | 37300 | 37250 | 37300 | 37250 | 653 |
| 441 | 20231222 | 113300 | 54165784850 | 37250 | 37300 | 37300 | 37250 | 825 |
| 442 | 20231222 | 113200 | 54135029250 | 37250 | 37400 | 37400 | 37250 | 5045 |
| 443 | 20231222 | 113100 | 53946624550 | 37400 | 37100 | 37400 | 37050 | 6754 |
| 444 | 20231222 | 113000 | 53695108300 | 37100 | 37150 | 37150 | 37000 | 1613 |
| 445 | 20231222 | 112900 | 53635310500 | 37150 | 37200 | 37250 | 37050 | 9402 |
| 446 | 20231222 | 112800 | 53286336650 | 37250 | 37150 | 37300 | 37150 | 4565 |
| 447 | 20231222 | 112700 | 53116377850 | 37150 | 37450 | 37500 | 37150 | 10598 |
| 448 | 20231222 | 112600 | 52721024000 | 37400 | 37300 | 37500 | 37300 | 20324 |
| 449 | 20231222 | 112500 | 51960684800 | 37300 | 37000 | 37350 | 36950 | 23452 |
| 450 | 20231222 | 112400 | 51087690600 | 36950 | 36900 | 37150 | 36900 | 29573 |
| 451 | 20231222 | 112300 | 49992378650 | 36900 | 36850 | 36900 | 36800 | 2877 |
| 452 | 20231222 | 112200 | 49886237150 | 36850 | 36800 | 36850 | 36750 | 2125 |
| 453 | 20231222 | 112100 | 49808016900 | 36800 | 36800 | 36800 | 36750 | 898 |
| 454 | 20231222 | 112000 | 49774981900 | 36800 | 36750 | 36800 | 36700 | 1018 |
| 455 | 20231222 | 111900 | 49737575550 | 36750 | 36750 | 36750 | 36700 | 559 |
| 456 | 20231222 | 111800 | 49717049850 | 36750 | 36750 | 36750 | 36700 | 366 |
| 457 | 20231222 | 111700 | 49703609900 | 36750 | 36800 | 36800 | 36700 | 699 |
| 458 | 20231222 | 111600 | 49677925750 | 36700 | 36750 | 36800 | 36700 | 1933 |
| 459 | 20231222 | 111500 | 49606884550 | 36750 | 36750 | 36750 | 36600 | 1835 |
| 460 | 20231222 | 111400 | 49539625500 | 36700 | 36750 | 36750 | 36600 | 4059 |
| 461 | 20231222 | 111300 | 49390773200 | 36750 | 36800 | 36800 | 36700 | 2954 |
| 462 | 20231222 | 111200 | 49282174050 | 36800 | 36750 | 36800 | 36750 | 810 |
| 463 | 20231222 | 111100 | 49252393650 | 36750 | 36800 | 36800 | 36700 | 1414 |
| 464 | 20231222 | 111000 | 49200413350 | 36800 | 36700 | 36800 | 36650 | 1861 |
| 465 | 20231222 | 110900 | 49132060950 | 36700 | 36700 | 36700 | 36650 | 862 |
| 466 | 20231222 | 110800 | 49100459100 | 36700 | 36700 | 36700 | 36650 | 582 |
| 467 | 20231222 | 110700 | 49079107400 | 36700 | 36700 | 36700 | 36600 | 1752 |
| 468 | 20231222 | 110600 | 49014857150 | 36700 | 36700 | 36750 | 36650 | 2370 |
| 469 | 20231222 | 110500 | 48927884200 | 36700 | 36550 | 36700 | 36550 | 1070 |
| 470 | 20231222 | 110400 | 48888669700 | 36600 | 36550 | 36600 | 36500 | 756 |
| 471 | 20231222 | 110300 | 48861025650 | 36550 | 36550 | 36650 | 36500 | 1444 |
| 472 | 20231222 | 110200 | 48808223950 | 36550 | 36450 | 36600 | 36450 | 995 |
| 473 | 20231222 | 110100 | 48771918000 | 36450 | 36450 | 36500 | 36450 | 544 |
| 474 | 20231222 | 110000 | 48752079150 | 36500 | 36450 | 36500 | 36450 | 667 |
| 475 | 20231222 | 105900 | 48727754900 | 36500 | 36400 | 36500 | 36400 | 653 |
| 476 | 20231222 | 105800 | 48703953650 | 36450 | 36400 | 36450 | 36350 | 815 |
| 477 | 20231222 | 105700 | 48674284200 | 36350 | 36450 | 36500 | 36350 | 2134 |
| 478 | 20231222 | 105600 | 48596534000 | 36450 | 36600 | 36650 | 36450 | 1586 |
| 479 | 20231222 | 105500 | 48538590150 | 36600 | 36600 | 36700 | 36550 | 4622 |
| 480 | 20231222 | 105400 | 48369280350 | 36550 | 36500 | 36600 | 36450 | 1614 |
| 481 | 20231222 | 105300 | 48310361300 | 36450 | 36400 | 36550 | 36400 | 3345 |
| 482 | 20231222 | 105200 | 48188350100 | 36400 | 36300 | 36450 | 36250 | 5031 |
| 483 | 20231222 | 105100 | 48005759250 | 36350 | 36400 | 36450 | 36300 | 3113 |
| 484 | 20231222 | 105000 | 47892613300 | 36400 | 36400 | 36450 | 36300 | 2434 |
| 485 | 20231222 | 104900 | 47804092200 | 36450 | 36450 | 36450 | 36400 | 1293 |
| 486 | 20231222 | 104800 | 47756997200 | 36400 | 36450 | 36450 | 36400 | 754 |
| 487 | 20231222 | 104700 | 47729522400 | 36450 | 36350 | 36500 | 36350 | 2335 |
| 488 | 20231222 | 104600 | 47644478900 | 36400 | 36250 | 36400 | 36250 | 925 |
| 489 | 20231222 | 104500 | 47610875750 | 36300 | 36300 | 36350 | 36200 | 4211 |
| 490 | 20231222 | 104400 | 47458133000 | 36300 | 36250 | 36300 | 36200 | 3105 |
| 491 | 20231222 | 104300 | 47345677650 | 36250 | 36200 | 36250 | 36150 | 5352 |
| 492 | 20231222 | 104200 | 47151906100 | 36250 | 36200 | 36350 | 36150 | 6670 |
| 493 | 20231222 | 104100 | 46910270650 | 36100 | 36550 | 36550 | 36100 | 24694 |
| 494 | 20231222 | 104000 | 46013518450 | 36550 | 36450 | 36600 | 36450 | 3013 |
| 495 | 20231222 | 103900 | 45903362650 | 36500 | 36550 | 36550 | 36450 | 4871 |
| 496 | 20231222 | 103800 | 45725660850 | 36550 | 36500 | 36650 | 36450 | 10585 |
| 497 | 20231222 | 103700 | 45339159000 | 36550 | 36650 | 36700 | 36400 | 18859 |
| 498 | 20231222 | 103600 | 44650311050 | 36650 | 36750 | 36800 | 36650 | 2604 |
| 499 | 20231222 | 103500 | 44554743400 | 36800 | 36750 | 36850 | 36700 | 4236 |
| 500 | 20231222 | 103400 | 44399019450 | 36750 | 36700 | 36750 | 36650 | 1398 |
| 501 | 20231222 | 103300 | 44347703700 | 36700 | 36600 | 36700 | 36500 | 7537 |
| 502 | 20231222 | 103200 | 44071936350 | 36650 | 36600 | 36700 | 36500 | 15814 |
| 503 | 20231222 | 103100 | 43493489450 | 36600 | 36950 | 37000 | 36600 | 14007 |
| 504 | 20231222 | 103000 | 42978381150 | 36950 | 37050 | 37100 | 36900 | 7258 |
| 505 | 20231222 | 102900 | 42709997600 | 37050 | 37050 | 37100 | 37050 | 537 |
| 506 | 20231222 | 102800 | 42690098250 | 37050 | 37000 | 37100 | 37000 | 5772 |
| 507 | 20231222 | 102700 | 42476442000 | 37000 | 36950 | 37050 | 36950 | 2670 |
| 508 | 20231222 | 102600 | 42377649300 | 36950 | 37050 | 37050 | 36950 | 3743 |
| 509 | 20231222 | 102500 | 42239263650 | 37000 | 37050 | 37100 | 37000 | 1812 |
| 510 | 20231222 | 102400 | 42172134750 | 37100 | 37100 | 37150 | 37050 | 1564 |
| 511 | 20231222 | 102300 | 42114113950 | 37100 | 37150 | 37150 | 37100 | 884 |
| 512 | 20231222 | 102200 | 42081309700 | 37150 | 36950 | 37200 | 36950 | 3119 |
| 513 | 20231222 | 102100 | 41965696200 | 37000 | 37000 | 37050 | 36900 | 3107 |
| 514 | 20231222 | 102000 | 41850777950 | 37000 | 37000 | 37150 | 37000 | 3704 |
| 515 | 20231222 | 101900 | 41713588350 | 37050 | 37300 | 37300 | 37000 | 5038 |
| 516 | 20231222 | 101800 | 41526409250 | 37300 | 37200 | 37300 | 37200 | 1870 |
| 517 | 20231222 | 101700 | 41456735700 | 37200 | 37250 | 37250 | 37150 | 4065 |
| 518 | 20231222 | 101600 | 41305465700 | 37250 | 37100 | 37300 | 37100 | 5423 |
| 519 | 20231222 | 101500 | 41103738050 | 37150 | 36950 | 37150 | 36900 | 4841 |
| 520 | 20231222 | 101400 | 40924707250 | 36950 | 36900 | 37000 | 36900 | 4158 |
| 521 | 20231222 | 101300 | 40771127850 | 36900 | 36900 | 37000 | 36900 | 1491 |
| 522 | 20231222 | 101200 | 40716064650 | 36900 | 36900 | 36950 | 36850 | 1905 |
| 523 | 20231222 | 101100 | 40645760450 | 36900 | 36850 | 37000 | 36850 | 3575 |
| 524 | 20231222 | 101000 | 40513777450 | 36900 | 37000 | 37000 | 36850 | 3120 |
| 525 | 20231222 | 100900 | 40398596800 | 37000 | 37000 | 37050 | 36950 | 1999 |
| 526 | 20231222 | 100800 | 40324701950 | 36950 | 37050 | 37100 | 36900 | 4620 |
| 527 | 20231222 | 100700 | 40153843700 | 37000 | 37250 | 37300 | 36950 | 14098 |
| 528 | 20231222 | 100600 | 39630069000 | 37250 | 37150 | 37300 | 37150 | 8245 |
| 529 | 20231222 | 100500 | 39323361550 | 37200 | 37050 | 37200 | 37000 | 5200 |
| 530 | 20231222 | 100400 | 39130293050 | 37050 | 37000 | 37050 | 36950 | 4125 |
| 531 | 20231222 | 100300 | 38977638550 | 37000 | 36850 | 37000 | 36800 | 7846 |
| 532 | 20231222 | 100200 | 38688425950 | 36800 | 36900 | 37000 | 36750 | 13293 |
| 533 | 20231222 | 100100 | 38198360150 | 36950 | 36950 | 37050 | 36900 | 9536 |
| 534 | 20231222 | 100000 | 37846034250 | 37000 | 37100 | 37150 | 36950 | 9803 |
| 535 | 20231222 | 095900 | 37483069250 | 37100 | 37000 | 37150 | 36900 | 22230 |
| 536 | 20231222 | 095800 | 36660902150 | 37000 | 37200 | 37300 | 37000 | 32240 |
| 537 | 20231222 | 095700 | 35462229600 | 37200 | 37400 | 37400 | 37200 | 19110 |
| 538 | 20231222 | 095600 | 34749206800 | 37450 | 37350 | 37550 | 37350 | 7623 |
| 539 | 20231222 | 095500 | 34464079600 | 37350 | 37600 | 37650 | 37300 | 15570 |
| 540 | 20231222 | 095400 | 33880280300 | 37550 | 37700 | 37750 | 37500 | 12593 |
| 541 | 20231222 | 095300 | 33406387450 | 37750 | 37400 | 37750 | 37350 | 32680 |
| 542 | 20231222 | 095200 | 32177922650 | 37400 | 37350 | 37500 | 37350 | 8511 |
| 543 | 20231222 | 095100 | 31859337450 | 37350 | 37500 | 37500 | 37250 | 35818 |
| 544 | 20231222 | 095000 | 30519925050 | 37600 | 37500 | 37650 | 37450 | 25538 |
| 545 | 20231222 | 094900 | 29561397150 | 37500 | 37750 | 37750 | 37400 | 46009 |
| 546 | 20231222 | 094800 | 27831215850 | 37750 | 37650 | 37800 | 37550 | 48495 |
| 547 | 20231222 | 094700 | 26003754400 | 37650 | 37150 | 37650 | 37150 | 84569 |
| 548 | 20231222 | 094600 | 22840131400 | 37100 | 37100 | 37200 | 37050 | 37284 |
| 549 | 20231222 | 094500 | 21455989350 | 37050 | 37050 | 37200 | 37050 | 31746 |
| 550 | 20231222 | 094400 | 20277093350 | 37050 | 37100 | 37100 | 36900 | 20006 |
| 551 | 20231222 | 094300 | 19536600550 | 37050 | 36800 | 37150 | 36800 | 58448 |
| 552 | 20231222 | 094200 | 17376120150 | 36800 | 36600 | 36850 | 36550 | 34638 |
| 553 | 20231222 | 094100 | 16104448100 | 36600 | 36450 | 36600 | 36300 | 25137 |
| 554 | 20231222 | 094000 | 15187785800 | 36400 | 36450 | 36550 | 36400 | 6438 |
| 555 | 20231222 | 093900 | 14952942750 | 36450 | 36550 | 36550 | 36400 | 24268 |
| 556 | 20231222 | 093800 | 14067076300 | 36500 | 36450 | 36550 | 36350 | 42608 |
| 557 | 20231222 | 093700 | 12512990200 | 36450 | 36350 | 36450 | 36300 | 21789 |
| 558 | 20231222 | 093600 | 11720086700 | 36300 | 36050 | 36300 | 36000 | 27004 |
| 559 | 20231222 | 093500 | 10742748600 | 36050 | 35950 | 36100 | 35950 | 5876 |
| 560 | 20231222 | 093400 | 10531256550 | 35900 | 35950 | 36000 | 35900 | 2517 |
| 561 | 20231222 | 093300 | 10440769150 | 36000 | 36050 | 36100 | 36000 | 9705 |
| 562 | 20231222 | 093200 | 10091011800 | 36050 | 35950 | 36050 | 35950 | 5637 |
| 563 | 20231222 | 093100 | 9888175100 | 35950 | 35750 | 35950 | 35750 | 7631 |
| 564 | 20231222 | 093000 | 9614544450 | 35800 | 35700 | 35800 | 35650 | 2422 |
| 565 | 20231222 | 092900 | 9528015300 | 35700 | 35700 | 35750 | 35650 | 846 |
| 566 | 20231222 | 092800 | 9497815300 | 35650 | 35650 | 35700 | 35600 | 1203 |
| 567 | 20231222 | 092700 | 9454913500 | 35650 | 35600 | 35650 | 35550 | 3149 |
| 568 | 20231222 | 092600 | 9342796850 | 35600 | 35750 | 35750 | 35600 | 1488 |
| 569 | 20231222 | 092500 | 9289722300 | 35750 | 35850 | 35850 | 35700 | 1017 |
| 570 | 20231222 | 092400 | 9253331100 | 35800 | 35800 | 35850 | 35800 | 723 |
| 571 | 20231222 | 092300 | 9227442000 | 35800 | 35800 | 35900 | 35800 | 1983 |
| 572 | 20231222 | 092200 | 9156412700 | 35850 | 35850 | 35900 | 35800 | 2368 |
| 573 | 20231222 | 092100 | 9071487300 | 35850 | 35800 | 35850 | 35750 | 1309 |
| 574 | 20231222 | 092000 | 9024605300 | 35750 | 35700 | 35800 | 35700 | 1602 |
| 575 | 20231222 | 091900 | 8967309100 | 35700 | 35500 | 35700 | 35500 | 3933 |
| 576 | 20231222 | 091800 | 8827170300 | 35550 | 35500 | 35550 | 35500 | 1235 |
| 577 | 20231222 | 091700 | 8783317150 | 35500 | 35550 | 35600 | 35500 | 1536 |
| 578 | 20231222 | 091600 | 8728733450 | 35600 | 35700 | 35700 | 35550 | 2650 |
| 579 | 20231222 | 091500 | 8634434500 | 35650 | 35750 | 35750 | 35600 | 8682 |
| 580 | 20231222 | 091400 | 8325057850 | 35750 | 35700 | 35750 | 35600 | 3006 |
| 581 | 20231222 | 091300 | 8217775900 | 35700 | 35850 | 35900 | 35650 | 13156 |
| 582 | 20231222 | 091200 | 7747483850 | 35900 | 36000 | 36050 | 35800 | 10919 |
| 583 | 20231222 | 091100 | 7355274100 | 36000 | 36150 | 36200 | 36000 | 14508 |
| 584 | 20231222 | 091000 | 6831117900 | 36150 | 35850 | 36200 | 35850 | 50603 |
| 585 | 20231222 | 090900 | 5007500400 | 35900 | 35850 | 35900 | 35800 | 5362 |
| 586 | 20231222 | 090800 | 4815237200 | 35850 | 35850 | 35900 | 35750 | 7219 |
| 587 | 20231222 | 090700 | 4556526800 | 35850 | 35700 | 35950 | 35700 | 15140 |
| 588 | 20231222 | 090600 | 4013931150 | 35700 | 35650 | 35750 | 35650 | 5327 |
| 589 | 20231222 | 090500 | 3823768850 | 35700 | 35700 | 35750 | 35650 | 4141 |
| 590 | 20231222 | 090400 | 3675934050 | 35650 | 35650 | 35700 | 35500 | 6356 |
| 591 | 20231222 | 090300 | 3449352100 | 35650 | 35850 | 35850 | 35650 | 5886 |
| 592 | 20231222 | 090200 | 3239026950 | 35800 | 36000 | 36050 | 35750 | 12238 |
| 593 | 20231222 | 090100 | 2799436400 | 35950 | 35700 | 36050 | 35700 | 33614 |
| 594 | 20231222 | 090000 | 1592955550 | 35850 | 35500 | 35900 | 35400 | 44715 |