33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 185200 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 71770 |
| 3 | 20231221 | 185100 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 4 | 20231221 | 185000 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 5 | 20231221 | 184900 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 6 | 20231221 | 184800 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 7 | 20231221 | 184700 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 8 | 20231221 | 184600 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 9 | 20231221 | 184500 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 10 | 20231221 | 184400 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 11 | 20231221 | 184300 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 12 | 20231221 | 184200 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 13 | 20231221 | 184100 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 14 | 20231221 | 184000 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 15 | 20231221 | 183900 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 16 | 20231221 | 183800 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 17 | 20231221 | 183700 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 18 | 20231221 | 183600 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 19 | 20231221 | 183500 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 20 | 20231221 | 183400 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 21 | 20231221 | 183300 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 22 | 20231221 | 183200 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 23 | 20231221 | 183100 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 24 | 20231221 | 183000 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 25 | 20231221 | 182900 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 26 | 20231221 | 182800 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 27 | 20231221 | 182700 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 28 | 20231221 | 182600 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 29 | 20231221 | 182500 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 30 | 20231221 | 182400 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 31 | 20231221 | 182300 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 32 | 20231221 | 182200 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 71770 |
| 33 | 20231221 | 182100 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 34 | 20231221 | 182000 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 35 | 20231221 | 181900 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 36 | 20231221 | 181800 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 37 | 20231221 | 181700 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 38 | 20231221 | 181600 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 39 | 20231221 | 181500 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 40 | 20231221 | 181400 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 41 | 20231221 | 181300 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 42 | 20231221 | 181200 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 43 | 20231221 | 181100 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 44 | 20231221 | 181000 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 45 | 20231221 | 180900 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 46 | 20231221 | 180800 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 47 | 20231221 | 180700 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 48 | 20231221 | 180600 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 49 | 20231221 | 180500 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 50 | 20231221 | 180400 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 51 | 20231221 | 180300 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 52 | 20231221 | 180200 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 53 | 20231221 | 180100 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 54 | 20231221 | 180000 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 55 | 20231221 | 175900 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 56 | 20231221 | 175800 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 57 | 20231221 | 175700 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 58 | 20231221 | 175600 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 59 | 20231221 | 175500 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 60 | 20231221 | 175400 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 61 | 20231221 | 175300 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 62 | 20231221 | 175200 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 71770 |
| 63 | 20231221 | 175100 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 64 | 20231221 | 175000 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 65 | 20231221 | 174900 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 66 | 20231221 | 174800 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 67 | 20231221 | 174700 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 68 | 20231221 | 174600 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 69 | 20231221 | 174500 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 70 | 20231221 | 174400 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 71 | 20231221 | 174300 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 72 | 20231221 | 174200 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 73 | 20231221 | 174100 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 74 | 20231221 | 174000 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 75 | 20231221 | 173900 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 76 | 20231221 | 173800 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 77 | 20231221 | 173700 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 78 | 20231221 | 173600 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 79 | 20231221 | 173500 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 80 | 20231221 | 173400 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 81 | 20231221 | 173300 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 82 | 20231221 | 173200 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 83 | 20231221 | 173100 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 84 | 20231221 | 173000 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 85 | 20231221 | 172900 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 86 | 20231221 | 172800 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 87 | 20231221 | 172700 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 88 | 20231221 | 172600 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 89 | 20231221 | 172500 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 90 | 20231221 | 172400 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 91 | 20231221 | 172300 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 92 | 20231221 | 172200 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 71770 |
| 93 | 20231221 | 172100 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 94 | 20231221 | 172000 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 95 | 20231221 | 171900 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 96 | 20231221 | 171800 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 97 | 20231221 | 171700 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 98 | 20231221 | 171600 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 99 | 20231221 | 171500 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 100 | 20231221 | 171400 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 101 | 20231221 | 171300 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 102 | 20231221 | 171200 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 103 | 20231221 | 171100 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 104 | 20231221 | 171000 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 105 | 20231221 | 170900 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 106 | 20231221 | 170800 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 107 | 20231221 | 170700 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 108 | 20231221 | 170600 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 109 | 20231221 | 170500 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 110 | 20231221 | 170400 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 111 | 20231221 | 170300 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 112 | 20231221 | 170200 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 113 | 20231221 | 170100 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 114 | 20231221 | 170000 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 115 | 20231221 | 165900 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 116 | 20231221 | 165800 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 117 | 20231221 | 165700 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 118 | 20231221 | 165600 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 119 | 20231221 | 165500 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 120 | 20231221 | 165400 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 121 | 20231221 | 165300 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 122 | 20231221 | 165200 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 71770 |
| 123 | 20231221 | 165100 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 124 | 20231221 | 165000 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 125 | 20231221 | 164900 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 126 | 20231221 | 164800 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 127 | 20231221 | 164700 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 128 | 20231221 | 164600 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 129 | 20231221 | 164500 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 130 | 20231221 | 164400 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 131 | 20231221 | 164300 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 132 | 20231221 | 164200 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 133 | 20231221 | 164100 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 134 | 20231221 | 164000 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 135 | 20231221 | 163900 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 136 | 20231221 | 163800 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 137 | 20231221 | 163700 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 138 | 20231221 | 163600 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 139 | 20231221 | 163500 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 140 | 20231221 | 163400 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 141 | 20231221 | 163300 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 142 | 20231221 | 163200 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 143 | 20231221 | 163100 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 144 | 20231221 | 163000 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 145 | 20231221 | 162900 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 146 | 20231221 | 162800 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 147 | 20231221 | 162700 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 148 | 20231221 | 162600 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 149 | 20231221 | 162500 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 150 | 20231221 | 162400 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 151 | 20231221 | 162300 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 152 | 20231221 | 162200 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 71770 |
| 153 | 20231221 | 162100 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 154 | 20231221 | 162000 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 155 | 20231221 | 161900 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 156 | 20231221 | 161800 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 157 | 20231221 | 161700 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 158 | 20231221 | 161600 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 159 | 20231221 | 161500 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 160 | 20231221 | 161400 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 161 | 20231221 | 161300 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 162 | 20231221 | 161200 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 163 | 20231221 | 161100 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 164 | 20231221 | 161000 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 165 | 20231221 | 160900 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 166 | 20231221 | 160800 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 167 | 20231221 | 160700 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 168 | 20231221 | 160600 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 169 | 20231221 | 160500 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 170 | 20231221 | 160400 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 171 | 20231221 | 160300 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 172 | 20231221 | 160200 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 173 | 20231221 | 160100 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 174 | 20231221 | 160000 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 175 | 20231221 | 155900 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 176 | 20231221 | 155800 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 177 | 20231221 | 155700 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 178 | 20231221 | 155600 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 179 | 20231221 | 155500 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 180 | 20231221 | 155400 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 181 | 20231221 | 155300 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 182 | 20231221 | 155200 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 71770 |
| 183 | 20231221 | 155100 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 184 | 20231221 | 155000 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 185 | 20231221 | 154900 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 186 | 20231221 | 154800 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 187 | 20231221 | 154700 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 188 | 20231221 | 154600 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 189 | 20231221 | 154500 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 190 | 20231221 | 154400 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 191 | 20231221 | 154300 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 192 | 20231221 | 154200 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 193 | 20231221 | 154100 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 194 | 20231221 | 154000 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 195 | 20231221 | 153900 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 196 | 20231221 | 153800 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 197 | 20231221 | 153700 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 198 | 20231221 | 153600 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 199 | 20231221 | 153500 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 200 | 20231221 | 153400 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 201 | 20231221 | 153300 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 202 | 20231221 | 153200 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 203 | 20231221 | 153100 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 0 |
| 204 | 20231221 | 153000 | 118409599350 | 38750 | 38750 | 38750 | 38750 | 71770 |
| 205 | 20231221 | 152900 | 115628511850 | 38750 | 38750 | 38750 | 38750 | 0 |
| 206 | 20231221 | 152800 | 115628511850 | 38750 | 38750 | 38750 | 38750 | 0 |
| 207 | 20231221 | 152700 | 115628511850 | 38750 | 38750 | 38750 | 38750 | 0 |
| 208 | 20231221 | 152600 | 115628511850 | 38750 | 38750 | 38750 | 38750 | 0 |
| 209 | 20231221 | 152500 | 115628511850 | 38750 | 38750 | 38750 | 38750 | 0 |
| 210 | 20231221 | 152400 | 115628511850 | 38750 | 38750 | 38750 | 38750 | 0 |
| 211 | 20231221 | 152300 | 115628511850 | 38750 | 38750 | 38750 | 38750 | 0 |
| 212 | 20231221 | 152200 | 115628511850 | 38750 | 38750 | 38750 | 38750 | 0 |
| 213 | 20231221 | 152100 | 115628511850 | 38750 | 38750 | 38750 | 38750 | 0 |
| 214 | 20231221 | 152000 | 115628511850 | 38750 | 38750 | 38750 | 38750 | 0 |
| 215 | 20231221 | 151900 | 115628511850 | 38750 | 38800 | 38850 | 38750 | 6629 |
| 216 | 20231221 | 151800 | 115371285900 | 38800 | 38850 | 38850 | 38750 | 11261 |
| 217 | 20231221 | 151700 | 114934325400 | 38850 | 38900 | 38900 | 38800 | 10631 |
| 218 | 20231221 | 151600 | 114521016300 | 38900 | 38850 | 38900 | 38800 | 13811 |
| 219 | 20231221 | 151500 | 113984630400 | 38850 | 38850 | 38850 | 38800 | 5450 |
| 220 | 20231221 | 151400 | 113772943900 | 38850 | 38850 | 38900 | 38800 | 11518 |
| 221 | 20231221 | 151300 | 113325670050 | 38850 | 38800 | 38850 | 38750 | 8487 |
| 222 | 20231221 | 151200 | 112996166750 | 38750 | 38800 | 38800 | 38750 | 6179 |
| 223 | 20231221 | 151100 | 112756531200 | 38750 | 38750 | 38800 | 38700 | 6784 |
| 224 | 20231221 | 151000 | 112493587800 | 38700 | 38750 | 38800 | 38700 | 6255 |
| 225 | 20231221 | 150900 | 112251196800 | 38700 | 38700 | 38750 | 38650 | 7395 |
| 226 | 20231221 | 150800 | 111964983500 | 38700 | 38700 | 38700 | 38650 | 6365 |
| 227 | 20231221 | 150700 | 111718806800 | 38700 | 38650 | 38700 | 38600 | 8472 |
| 228 | 20231221 | 150600 | 111391302850 | 38600 | 38750 | 38750 | 38600 | 9203 |
| 229 | 20231221 | 150500 | 111035243350 | 38750 | 38800 | 38850 | 38650 | 11560 |
| 230 | 20231221 | 150400 | 110587215800 | 38750 | 38800 | 38800 | 38750 | 8147 |
| 231 | 20231221 | 150300 | 110271189900 | 38800 | 38800 | 38800 | 38750 | 4890 |
| 232 | 20231221 | 150200 | 110081494050 | 38800 | 38750 | 38800 | 38700 | 4996 |
| 233 | 20231221 | 150100 | 109887744000 | 38750 | 38800 | 38850 | 38650 | 10328 |
| 234 | 20231221 | 150000 | 109487536400 | 38850 | 38800 | 38850 | 38700 | 5378 |
| 235 | 20231221 | 145900 | 109278925150 | 38800 | 38900 | 38900 | 38750 | 10932 |
| 236 | 20231221 | 145800 | 108854542550 | 38850 | 38900 | 38950 | 38800 | 6904 |
| 237 | 20231221 | 145700 | 108586149100 | 38900 | 38900 | 38950 | 38850 | 6313 |
| 238 | 20231221 | 145600 | 108340558600 | 38850 | 38900 | 38950 | 38850 | 7262 |
| 239 | 20231221 | 145500 | 108058071650 | 38900 | 38850 | 38900 | 38800 | 5977 |
| 240 | 20231221 | 145400 | 107825684100 | 38850 | 38850 | 38850 | 38800 | 6750 |
| 241 | 20231221 | 145300 | 107563492850 | 38850 | 38800 | 38900 | 38750 | 7416 |
| 242 | 20231221 | 145200 | 107275516350 | 38800 | 38650 | 38800 | 38600 | 12464 |
| 243 | 20231221 | 145100 | 106793248750 | 38650 | 38900 | 38900 | 38650 | 16695 |
| 244 | 20231221 | 145000 | 106146221150 | 38850 | 38950 | 38950 | 38750 | 19526 |
| 245 | 20231221 | 144900 | 105387346800 | 38950 | 38900 | 39000 | 38850 | 8350 |
| 246 | 20231221 | 144800 | 105062277300 | 38850 | 38950 | 39000 | 38800 | 14345 |
| 247 | 20231221 | 144700 | 104504864900 | 38950 | 39100 | 39100 | 38900 | 15685 |
| 248 | 20231221 | 144600 | 103892910750 | 39100 | 39100 | 39100 | 39000 | 17379 |
| 249 | 20231221 | 144500 | 103213840050 | 39050 | 39100 | 39150 | 39000 | 14407 |
| 250 | 20231221 | 144400 | 102650738300 | 39100 | 39000 | 39150 | 38900 | 34824 |
| 251 | 20231221 | 144300 | 101291026800 | 39000 | 38950 | 39000 | 38900 | 16000 |
| 252 | 20231221 | 144200 | 100667887450 | 38900 | 38850 | 38950 | 38800 | 11916 |
| 253 | 20231221 | 144100 | 100204516400 | 38850 | 38900 | 38900 | 38700 | 31543 |
| 254 | 20231221 | 144000 | 98981369200 | 38850 | 39000 | 39000 | 38850 | 24714 |
| 255 | 20231221 | 143900 | 98019568500 | 39000 | 39000 | 39100 | 38900 | 55793 |
| 256 | 20231221 | 143800 | 95843755600 | 38950 | 38950 | 39000 | 38900 | 28218 |
| 257 | 20231221 | 143700 | 94744348600 | 38950 | 38900 | 38950 | 38800 | 24061 |
| 258 | 20231221 | 143600 | 93809056700 | 38900 | 38850 | 38950 | 38800 | 54682 |
| 259 | 20231221 | 143500 | 91682620800 | 38800 | 38650 | 38850 | 38600 | 51905 |
| 260 | 20231221 | 143400 | 89671196500 | 38650 | 38600 | 38700 | 38550 | 25735 |
| 261 | 20231221 | 143300 | 88677133100 | 38550 | 38550 | 38600 | 38450 | 25011 |
| 262 | 20231221 | 143200 | 87713460900 | 38500 | 38600 | 38600 | 38500 | 14881 |
| 263 | 20231221 | 143100 | 87139624950 | 38600 | 38550 | 38600 | 38500 | 7584 |
| 264 | 20231221 | 143000 | 86847256350 | 38550 | 38500 | 38550 | 38450 | 19228 |
| 265 | 20231221 | 142900 | 86106897550 | 38500 | 38450 | 38500 | 38450 | 6663 |
| 266 | 20231221 | 142800 | 85850480600 | 38450 | 38500 | 38500 | 38400 | 6739 |
| 267 | 20231221 | 142700 | 85591186600 | 38450 | 38450 | 38500 | 38400 | 11365 |
| 268 | 20231221 | 142600 | 85154068900 | 38400 | 38450 | 38450 | 38400 | 5740 |
| 269 | 20231221 | 142500 | 84933486650 | 38450 | 38450 | 38450 | 38400 | 3243 |
| 270 | 20231221 | 142400 | 84808809400 | 38400 | 38450 | 38450 | 38400 | 2951 |
| 271 | 20231221 | 142300 | 84695377250 | 38450 | 38450 | 38450 | 38400 | 4942 |
| 272 | 20231221 | 142200 | 84505418050 | 38450 | 38400 | 38450 | 38400 | 3325 |
| 273 | 20231221 | 142100 | 84377603150 | 38450 | 38400 | 38450 | 38350 | 4030 |
| 274 | 20231221 | 142000 | 84222868100 | 38400 | 38450 | 38500 | 38350 | 17775 |
| 275 | 20231221 | 141900 | 83539599200 | 38450 | 38500 | 38600 | 38450 | 57971 |
| 276 | 20231221 | 141800 | 81308017600 | 38500 | 38500 | 38500 | 38450 | 10165 |
| 277 | 20231221 | 141700 | 80916737050 | 38500 | 38500 | 38500 | 38450 | 15545 |
| 278 | 20231221 | 141600 | 80318301050 | 38500 | 38500 | 38500 | 38450 | 5731 |
| 279 | 20231221 | 141500 | 80097771900 | 38500 | 38450 | 38500 | 38400 | 7004 |
| 280 | 20231221 | 141400 | 79828343100 | 38450 | 38400 | 38450 | 38350 | 11799 |
| 281 | 20231221 | 141300 | 79374942850 | 38400 | 38300 | 38400 | 38300 | 4721 |
| 282 | 20231221 | 141200 | 79193848700 | 38350 | 38250 | 38350 | 38250 | 5044 |
| 283 | 20231221 | 141100 | 79000654000 | 38250 | 38300 | 38300 | 38200 | 3735 |
| 284 | 20231221 | 141000 | 78857703250 | 38300 | 38250 | 38300 | 38200 | 3776 |
| 285 | 20231221 | 140900 | 78713245050 | 38250 | 38250 | 38300 | 38200 | 5945 |
| 286 | 20231221 | 140800 | 78485822700 | 38250 | 38250 | 38300 | 38200 | 2234 |
| 287 | 20231221 | 140700 | 78400391850 | 38250 | 38250 | 38350 | 38200 | 4604 |
| 288 | 20231221 | 140600 | 78224201250 | 38250 | 38400 | 38400 | 38250 | 9727 |
| 289 | 20231221 | 140500 | 77851393400 | 38400 | 38400 | 38450 | 38350 | 5738 |
| 290 | 20231221 | 140400 | 77631038650 | 38400 | 38400 | 38400 | 38350 | 7531 |
| 291 | 20231221 | 140300 | 77341882100 | 38400 | 38350 | 38400 | 38300 | 12378 |
| 292 | 20231221 | 140200 | 76867090200 | 38350 | 38300 | 38350 | 38250 | 6248 |
| 293 | 20231221 | 140100 | 76627745000 | 38300 | 38200 | 38300 | 38200 | 5544 |
| 294 | 20231221 | 140000 | 76415550150 | 38250 | 38100 | 38300 | 38100 | 6905 |
| 295 | 20231221 | 135900 | 76151711650 | 38100 | 38250 | 38300 | 38100 | 4651 |
| 296 | 20231221 | 135800 | 75974287800 | 38200 | 38200 | 38300 | 38050 | 11790 |
| 297 | 20231221 | 135700 | 75524712400 | 38200 | 38250 | 38300 | 38150 | 6408 |
| 298 | 20231221 | 135600 | 75279708550 | 38150 | 38350 | 38400 | 38150 | 11778 |
| 299 | 20231221 | 135500 | 74829240700 | 38350 | 38200 | 38350 | 38150 | 14358 |
| 300 | 20231221 | 135400 | 74280424800 | 38250 | 38350 | 38400 | 38200 | 16579 |
| 301 | 20231221 | 135300 | 73645594100 | 38350 | 38500 | 38550 | 38350 | 14789 |
| 302 | 20231221 | 135200 | 73076844350 | 38550 | 38650 | 38650 | 38450 | 15369 |
| 303 | 20231221 | 135100 | 72484186900 | 38650 | 38500 | 38650 | 38300 | 58912 |
| 304 | 20231221 | 135000 | 70219087950 | 38500 | 38350 | 38600 | 38300 | 88609 |
| 305 | 20231221 | 134900 | 66810670100 | 38350 | 38300 | 38350 | 38300 | 11193 |
| 306 | 20231221 | 134800 | 66381502550 | 38350 | 38250 | 38350 | 38250 | 17695 |
| 307 | 20231221 | 134700 | 65703709750 | 38300 | 38250 | 38300 | 38250 | 5748 |
| 308 | 20231221 | 134600 | 65483646500 | 38250 | 38250 | 38300 | 38200 | 14144 |
| 309 | 20231221 | 134500 | 64942554500 | 38250 | 38200 | 38250 | 38150 | 4341 |
| 310 | 20231221 | 134400 | 64776662250 | 38200 | 38200 | 38250 | 38150 | 5503 |
| 311 | 20231221 | 134300 | 64566468050 | 38200 | 38200 | 38250 | 38150 | 15527 |
| 312 | 20231221 | 134200 | 63973527350 | 38200 | 38200 | 38200 | 38150 | 6061 |
| 313 | 20231221 | 134100 | 63742021900 | 38200 | 38150 | 38200 | 38050 | 16146 |
| 314 | 20231221 | 134000 | 63125990500 | 38100 | 38150 | 38150 | 38100 | 4154 |
| 315 | 20231221 | 133900 | 62967658850 | 38150 | 38100 | 38150 | 38050 | 7320 |
| 316 | 20231221 | 133800 | 62688781250 | 38100 | 38050 | 38100 | 38000 | 5575 |
| 317 | 20231221 | 133700 | 62476642150 | 38000 | 38000 | 38050 | 38000 | 3960 |
| 318 | 20231221 | 133600 | 62326129700 | 38050 | 38050 | 38100 | 38000 | 4237 |
| 319 | 20231221 | 133500 | 62164876250 | 38050 | 38100 | 38150 | 38050 | 10491 |
| 320 | 20231221 | 133400 | 61765119800 | 38150 | 38150 | 38150 | 38100 | 5306 |
| 321 | 20231221 | 133300 | 61562711850 | 38150 | 38100 | 38150 | 38100 | 2259 |
| 322 | 20231221 | 133200 | 61476544450 | 38150 | 38050 | 38150 | 38050 | 3705 |
| 323 | 20231221 | 133100 | 61335281850 | 38100 | 38000 | 38150 | 38000 | 23210 |
| 324 | 20231221 | 133000 | 60451269950 | 38000 | 37950 | 38050 | 37950 | 6520 |
| 325 | 20231221 | 132900 | 60203501900 | 38000 | 37900 | 38000 | 37900 | 15128 |
| 326 | 20231221 | 132800 | 59628774650 | 37950 | 37950 | 37950 | 37900 | 1787 |
| 327 | 20231221 | 132700 | 59560986800 | 37950 | 37950 | 37950 | 37900 | 2155 |
| 328 | 20231221 | 132600 | 59479235000 | 37950 | 37850 | 37950 | 37800 | 9085 |
| 329 | 20231221 | 132500 | 59134656350 | 37850 | 37850 | 37900 | 37800 | 3057 |
| 330 | 20231221 | 132400 | 59018886000 | 37900 | 37900 | 37950 | 37850 | 4784 |
| 331 | 20231221 | 132300 | 58837696500 | 37950 | 37950 | 37950 | 37900 | 1323 |
| 332 | 20231221 | 132200 | 58787492650 | 37950 | 37950 | 37950 | 37900 | 1266 |
| 333 | 20231221 | 132100 | 58739456000 | 37950 | 37950 | 38000 | 37900 | 2580 |
| 334 | 20231221 | 132000 | 58641542900 | 38000 | 38000 | 38000 | 37950 | 3400 |
| 335 | 20231221 | 131900 | 58512468150 | 37950 | 37950 | 38000 | 37950 | 2725 |
| 336 | 20231221 | 131800 | 58408978850 | 37950 | 38000 | 38050 | 37900 | 21477 |
| 337 | 20231221 | 131700 | 57592779150 | 38050 | 37800 | 38050 | 37750 | 32377 |
| 338 | 20231221 | 131600 | 56363299500 | 37800 | 37800 | 37850 | 37750 | 3735 |
| 339 | 20231221 | 131500 | 56222089500 | 37800 | 37850 | 37850 | 37800 | 3676 |
| 340 | 20231221 | 131400 | 56083067050 | 37850 | 37850 | 37900 | 37800 | 1583 |
| 341 | 20231221 | 131300 | 56023140150 | 37800 | 37900 | 37900 | 37800 | 1901 |
| 342 | 20231221 | 131200 | 55951206350 | 37850 | 37850 | 37900 | 37750 | 6090 |
| 343 | 20231221 | 131100 | 55721038600 | 37850 | 37900 | 37900 | 37800 | 2218 |
| 344 | 20231221 | 131000 | 55637042100 | 37850 | 37850 | 37900 | 37800 | 1549 |
| 345 | 20231221 | 130900 | 55578398250 | 37900 | 37900 | 37900 | 37850 | 1662 |
| 346 | 20231221 | 130800 | 55515443800 | 37900 | 37850 | 37900 | 37850 | 1440 |
| 347 | 20231221 | 130700 | 55460905450 | 37900 | 37900 | 37900 | 37850 | 1415 |
| 348 | 20231221 | 130600 | 55407281550 | 37900 | 37850 | 37900 | 37850 | 2055 |
| 349 | 20231221 | 130500 | 55329417600 | 37900 | 37850 | 37900 | 37800 | 1760 |
| 350 | 20231221 | 130400 | 55262812600 | 37850 | 37800 | 37850 | 37800 | 1349 |
| 351 | 20231221 | 130300 | 55211768900 | 37800 | 37850 | 37850 | 37800 | 2213 |
| 352 | 20231221 | 130200 | 55128030800 | 37850 | 37850 | 37850 | 37750 | 1385 |
| 353 | 20231221 | 130100 | 55075652150 | 37850 | 37800 | 37850 | 37800 | 2106 |
| 354 | 20231221 | 130000 | 54995971100 | 37800 | 37850 | 37850 | 37750 | 1700 |
| 355 | 20231221 | 125900 | 54931691950 | 37850 | 37900 | 37900 | 37800 | 4788 |
| 356 | 20231221 | 125800 | 54750522750 | 37900 | 37900 | 37900 | 37800 | 10260 |
| 357 | 20231221 | 125700 | 54361767700 | 37900 | 38000 | 38000 | 37900 | 5806 |
| 358 | 20231221 | 125600 | 54141430250 | 38000 | 37950 | 38000 | 37950 | 2785 |
| 359 | 20231221 | 125500 | 54035629750 | 37950 | 38000 | 38000 | 37950 | 3075 |
| 360 | 20231221 | 125400 | 53918833150 | 38000 | 38000 | 38000 | 37950 | 4268 |
| 361 | 20231221 | 125300 | 53756663750 | 38000 | 38000 | 38000 | 37950 | 4606 |
| 362 | 20231221 | 125200 | 53581657600 | 38000 | 37950 | 38000 | 37900 | 4652 |
| 363 | 20231221 | 125100 | 53405096550 | 37900 | 37900 | 37950 | 37850 | 3812 |
| 364 | 20231221 | 125000 | 53260558900 | 37850 | 37900 | 37950 | 37850 | 1357 |
| 365 | 20231221 | 124900 | 53209126500 | 37950 | 37900 | 37950 | 37850 | 2049 |
| 366 | 20231221 | 124800 | 53131461300 | 37900 | 37850 | 37900 | 37850 | 1177 |
| 367 | 20231221 | 124700 | 53086860750 | 37900 | 37950 | 37950 | 37850 | 1828 |
| 368 | 20231221 | 124600 | 53017540050 | 37900 | 37900 | 37950 | 37900 | 1397 |
| 369 | 20231221 | 124500 | 52964555350 | 37950 | 37900 | 37950 | 37800 | 1603 |
| 370 | 20231221 | 124400 | 52903826350 | 37900 | 37900 | 37900 | 37850 | 1382 |
| 371 | 20231221 | 124300 | 52851485750 | 37900 | 37850 | 37950 | 37800 | 3518 |
| 372 | 20231221 | 124200 | 52718248300 | 37800 | 37900 | 37900 | 37750 | 3949 |
| 373 | 20231221 | 124100 | 52568920600 | 37900 | 37850 | 37900 | 37800 | 3031 |
| 374 | 20231221 | 124000 | 52454189200 | 37850 | 37850 | 37900 | 37800 | 6189 |
| 375 | 20231221 | 123900 | 52219968450 | 37850 | 37900 | 37900 | 37850 | 1691 |
| 376 | 20231221 | 123800 | 52155926450 | 37900 | 37950 | 37950 | 37900 | 4291 |
| 377 | 20231221 | 123700 | 51993215600 | 37950 | 37900 | 37950 | 37900 | 1674 |
| 378 | 20231221 | 123600 | 51929725050 | 37950 | 37900 | 38000 | 37900 | 3658 |
| 379 | 20231221 | 123500 | 51790989200 | 37950 | 37950 | 38000 | 37900 | 2211 |
| 380 | 20231221 | 123400 | 51707049500 | 37950 | 37950 | 37950 | 37900 | 2397 |
| 381 | 20231221 | 123300 | 51616097300 | 37950 | 37850 | 37950 | 37800 | 1905 |
| 382 | 20231221 | 123200 | 51543919300 | 37850 | 37950 | 37950 | 37800 | 12883 |
| 383 | 20231221 | 123100 | 51056456900 | 37950 | 37950 | 38000 | 37900 | 10660 |
| 384 | 20231221 | 123000 | 50651632350 | 37950 | 37950 | 38050 | 37950 | 12038 |
| 385 | 20231221 | 122900 | 50194096500 | 38000 | 38000 | 38000 | 37950 | 2101 |
| 386 | 20231221 | 122800 | 50114296650 | 37950 | 37900 | 38000 | 37900 | 6206 |
| 387 | 20231221 | 122700 | 49878640300 | 37950 | 37950 | 38000 | 37900 | 1851 |
| 388 | 20231221 | 122600 | 49808385250 | 37950 | 37900 | 38000 | 37850 | 7514 |
| 389 | 20231221 | 122500 | 49523291300 | 37900 | 37800 | 37900 | 37800 | 2603 |
| 390 | 20231221 | 122400 | 49424755500 | 37800 | 37850 | 37850 | 37800 | 1400 |
| 391 | 20231221 | 122300 | 49371805800 | 37800 | 37850 | 37850 | 37700 | 3940 |
| 392 | 20231221 | 122200 | 49223024150 | 37800 | 37850 | 37850 | 37750 | 1975 |
| 393 | 20231221 | 122100 | 49148315650 | 37850 | 37850 | 37850 | 37750 | 3644 |
| 394 | 20231221 | 122000 | 49010545150 | 37850 | 37850 | 37850 | 37800 | 2443 |
| 395 | 20231221 | 121900 | 48918121250 | 37850 | 37800 | 37900 | 37750 | 2630 |
| 396 | 20231221 | 121800 | 48818596650 | 37800 | 37950 | 37950 | 37750 | 6420 |
| 397 | 20231221 | 121700 | 48575564000 | 37950 | 37800 | 37950 | 37800 | 4164 |
| 398 | 20231221 | 121600 | 48417824850 | 37850 | 37700 | 37850 | 37700 | 4119 |
| 399 | 20231221 | 121500 | 48262208400 | 37750 | 37800 | 37800 | 37700 | 14231 |
| 400 | 20231221 | 121400 | 47725353550 | 37850 | 37850 | 37950 | 37750 | 8367 |
| 401 | 20231221 | 121300 | 47409016350 | 37900 | 37850 | 37900 | 37800 | 4156 |
| 402 | 20231221 | 121200 | 47251651050 | 37850 | 37800 | 37850 | 37750 | 4280 |
| 403 | 20231221 | 121100 | 47089891950 | 37750 | 37800 | 37900 | 37750 | 7572 |
| 404 | 20231221 | 121000 | 46803559350 | 37850 | 37950 | 38050 | 37800 | 15775 |
| 405 | 20231221 | 120900 | 46205445150 | 38000 | 38000 | 38150 | 37950 | 35595 |
| 406 | 20231221 | 120800 | 44851620350 | 38000 | 37950 | 38000 | 37900 | 12268 |
| 407 | 20231221 | 120700 | 44385740350 | 37950 | 37900 | 37950 | 37850 | 14172 |
| 408 | 20231221 | 120600 | 43848373200 | 37900 | 37900 | 37950 | 37850 | 7487 |
| 409 | 20231221 | 120500 | 43564537700 | 37850 | 37950 | 38000 | 37850 | 27116 |
| 410 | 20231221 | 120400 | 42535828200 | 37950 | 37800 | 37950 | 37750 | 17889 |
| 411 | 20231221 | 120300 | 41857847050 | 37800 | 37750 | 37800 | 37700 | 12194 |
| 412 | 20231221 | 120200 | 41397159050 | 37750 | 37650 | 37750 | 37650 | 18209 |
| 413 | 20231221 | 120100 | 40710630500 | 37700 | 37650 | 37700 | 37650 | 4155 |
| 414 | 20231221 | 120000 | 40554044350 | 37700 | 37650 | 37700 | 37600 | 6633 |
| 415 | 20231221 | 115900 | 40304320300 | 37650 | 37600 | 37650 | 37550 | 6307 |
| 416 | 20231221 | 115800 | 40067123800 | 37500 | 37500 | 37600 | 37450 | 7062 |
| 417 | 20231221 | 115700 | 39802135500 | 37500 | 37500 | 37500 | 37400 | 3027 |
| 418 | 20231221 | 115600 | 39688738650 | 37500 | 37500 | 37500 | 37400 | 2261 |
| 419 | 20231221 | 115500 | 39604031100 | 37450 | 37450 | 37500 | 37400 | 1632 |
| 420 | 20231221 | 115400 | 39542916550 | 37400 | 37450 | 37500 | 37400 | 1429 |
| 421 | 20231221 | 115300 | 39489407550 | 37450 | 37400 | 37450 | 37400 | 1413 |
| 422 | 20231221 | 115200 | 39436495750 | 37400 | 37450 | 37450 | 37400 | 2889 |
| 423 | 20231221 | 115100 | 39328409800 | 37450 | 37450 | 37500 | 37450 | 2601 |
| 424 | 20231221 | 115000 | 39230973050 | 37500 | 37450 | 37500 | 37400 | 7882 |
| 425 | 20231221 | 114900 | 38935598050 | 37500 | 37450 | 37500 | 37400 | 3498 |
| 426 | 20231221 | 114800 | 38804609000 | 37450 | 37500 | 37500 | 37400 | 7973 |
| 427 | 20231221 | 114700 | 38506349750 | 37450 | 37500 | 37500 | 37400 | 3268 |
| 428 | 20231221 | 114600 | 38383960050 | 37500 | 37450 | 37500 | 37400 | 5632 |
| 429 | 20231221 | 114500 | 38173042800 | 37450 | 37450 | 37500 | 37450 | 4991 |
| 430 | 20231221 | 114400 | 37986060400 | 37500 | 37500 | 37500 | 37450 | 3790 |
| 431 | 20231221 | 114300 | 37843969750 | 37450 | 37450 | 37500 | 37400 | 6089 |
| 432 | 20231221 | 114200 | 37615941500 | 37450 | 37400 | 37450 | 37400 | 4881 |
| 433 | 20231221 | 114100 | 37433263800 | 37450 | 37450 | 37450 | 37350 | 3398 |
| 434 | 20231221 | 114000 | 37306143850 | 37400 | 37350 | 37450 | 37350 | 6482 |
| 435 | 20231221 | 113900 | 37063693650 | 37400 | 37300 | 37400 | 37300 | 3721 |
| 436 | 20231221 | 113800 | 36924744700 | 37300 | 37300 | 37350 | 37250 | 3395 |
| 437 | 20231221 | 113700 | 36798092900 | 37350 | 37350 | 37350 | 37300 | 1654 |
| 438 | 20231221 | 113600 | 36736350550 | 37350 | 37300 | 37350 | 37250 | 3823 |
| 439 | 20231221 | 113500 | 36593706900 | 37300 | 37250 | 37300 | 37200 | 3150 |
| 440 | 20231221 | 113400 | 36476325450 | 37300 | 37300 | 37350 | 37200 | 8612 |
| 441 | 20231221 | 113300 | 36155097750 | 37300 | 37150 | 37300 | 37100 | 14032 |
| 442 | 20231221 | 113200 | 35632454150 | 37150 | 37150 | 37150 | 37100 | 1732 |
| 443 | 20231221 | 113100 | 35568114850 | 37150 | 37100 | 37150 | 37100 | 836 |
| 444 | 20231221 | 113000 | 35537061100 | 37150 | 37150 | 37200 | 37100 | 1718 |
| 445 | 20231221 | 112900 | 35473249550 | 37150 | 37200 | 37200 | 37100 | 1470 |
| 446 | 20231221 | 112800 | 35418630750 | 37200 | 37150 | 37200 | 37100 | 2063 |
| 447 | 20231221 | 112700 | 35341977200 | 37150 | 37100 | 37150 | 37100 | 1607 |
| 448 | 20231221 | 112600 | 35282292550 | 37150 | 37150 | 37150 | 37100 | 988 |
| 449 | 20231221 | 112500 | 35245595250 | 37150 | 37100 | 37150 | 37100 | 2477 |
| 450 | 20231221 | 112400 | 35153634450 | 37150 | 37050 | 37150 | 37000 | 9934 |
| 451 | 20231221 | 112300 | 34785437750 | 37050 | 37000 | 37100 | 37000 | 1107 |
| 452 | 20231221 | 112200 | 34744422500 | 37000 | 37050 | 37100 | 37000 | 1070 |
| 453 | 20231221 | 112100 | 34704788250 | 37050 | 37050 | 37100 | 37000 | 1184 |
| 454 | 20231221 | 112000 | 34660885850 | 37050 | 37100 | 37100 | 37050 | 1251 |
| 455 | 20231221 | 111900 | 34614511400 | 37100 | 37100 | 37100 | 37050 | 1179 |
| 456 | 20231221 | 111800 | 34570792000 | 37050 | 37100 | 37100 | 37050 | 786 |
| 457 | 20231221 | 111700 | 34541643350 | 37050 | 37100 | 37100 | 37050 | 1059 |
| 458 | 20231221 | 111600 | 34502360650 | 37100 | 37100 | 37100 | 37050 | 1000 |
| 459 | 20231221 | 111500 | 34465272950 | 37100 | 37050 | 37100 | 37000 | 1241 |
| 460 | 20231221 | 111400 | 34419260750 | 37100 | 37100 | 37100 | 37050 | 1422 |
| 461 | 20231221 | 111300 | 34366541300 | 37100 | 37050 | 37100 | 37000 | 2137 |
| 462 | 20231221 | 111200 | 34287294900 | 37000 | 37000 | 37050 | 37000 | 1101 |
| 463 | 20231221 | 111100 | 34246539800 | 37050 | 37050 | 37100 | 37000 | 2529 |
| 464 | 20231221 | 111000 | 34152923250 | 37100 | 37000 | 37100 | 36950 | 6806 |
| 465 | 20231221 | 110900 | 33900770550 | 37050 | 37000 | 37050 | 36950 | 1374 |
| 466 | 20231221 | 110800 | 33849919650 | 37050 | 37050 | 37050 | 36950 | 1988 |
| 467 | 20231221 | 110700 | 33776310850 | 37050 | 37000 | 37050 | 36900 | 5666 |
| 468 | 20231221 | 110600 | 33566696050 | 36950 | 36950 | 37000 | 36900 | 1711 |
| 469 | 20231221 | 110500 | 33503408850 | 36950 | 36850 | 37000 | 36800 | 2598 |
| 470 | 20231221 | 110400 | 33407441850 | 36950 | 36900 | 36950 | 36850 | 4191 |
| 471 | 20231221 | 110300 | 33252887700 | 36900 | 36750 | 36900 | 36700 | 11081 |
| 472 | 20231221 | 110200 | 32846017150 | 36750 | 36900 | 36950 | 36750 | 8018 |
| 473 | 20231221 | 110100 | 32550897800 | 36900 | 36900 | 36900 | 36800 | 3312 |
| 474 | 20231221 | 110000 | 32428714100 | 36900 | 36750 | 36950 | 36700 | 7816 |
| 475 | 20231221 | 105900 | 32140926950 | 36750 | 36800 | 36850 | 36700 | 23350 |
| 476 | 20231221 | 105800 | 31282636700 | 36850 | 36850 | 36900 | 36800 | 7535 |
| 477 | 20231221 | 105700 | 31005250700 | 36850 | 36800 | 36900 | 36800 | 6614 |
| 478 | 20231221 | 105600 | 30761636200 | 36800 | 36850 | 36900 | 36800 | 7303 |
| 479 | 20231221 | 105500 | 30492683450 | 36850 | 36900 | 36950 | 36850 | 1707 |
| 480 | 20231221 | 105400 | 30429708450 | 36950 | 36950 | 36950 | 36850 | 1264 |
| 481 | 20231221 | 105300 | 30383045800 | 36950 | 36900 | 37000 | 36850 | 1570 |
| 482 | 20231221 | 105200 | 30325110200 | 36900 | 37050 | 37050 | 36900 | 1880 |
| 483 | 20231221 | 105100 | 30255580550 | 37050 | 37000 | 37050 | 36900 | 3133 |
| 484 | 20231221 | 105000 | 30139671200 | 36950 | 36950 | 37000 | 36900 | 1694 |
| 485 | 20231221 | 104900 | 30077049550 | 36950 | 37000 | 37000 | 36800 | 4689 |
| 486 | 20231221 | 104800 | 29904074300 | 37000 | 37000 | 37000 | 36850 | 2080 |
| 487 | 20231221 | 104700 | 29827262450 | 37000 | 36850 | 37000 | 36800 | 5255 |
| 488 | 20231221 | 104600 | 29633255950 | 36900 | 36900 | 36900 | 36800 | 4278 |
| 489 | 20231221 | 104500 | 29475686900 | 36900 | 36850 | 36900 | 36850 | 1805 |
| 490 | 20231221 | 104400 | 29409137800 | 36850 | 36800 | 36900 | 36800 | 2085 |
| 491 | 20231221 | 104300 | 29332337350 | 36850 | 36900 | 36900 | 36800 | 2205 |
| 492 | 20231221 | 104200 | 29251103800 | 36850 | 36950 | 36950 | 36850 | 3277 |
| 493 | 20231221 | 104100 | 29130300300 | 36900 | 36850 | 36950 | 36850 | 1026 |
| 494 | 20231221 | 104000 | 29092444250 | 36850 | 36900 | 36950 | 36850 | 3204 |
| 495 | 20231221 | 103900 | 28974239450 | 36900 | 36850 | 36950 | 36850 | 6507 |
| 496 | 20231221 | 103800 | 28734309250 | 36900 | 36900 | 36900 | 36850 | 2394 |
| 497 | 20231221 | 103700 | 28645998100 | 36950 | 36950 | 36950 | 36850 | 2067 |
| 498 | 20231221 | 103600 | 28569693250 | 36900 | 36900 | 36950 | 36900 | 1172 |
| 499 | 20231221 | 103500 | 28526418100 | 36900 | 37050 | 37050 | 36900 | 3496 |
| 500 | 20231221 | 103400 | 28397216250 | 37000 | 37050 | 37100 | 37000 | 1353 |
| 501 | 20231221 | 103300 | 28347100600 | 37050 | 37000 | 37100 | 37000 | 1061 |
| 502 | 20231221 | 103200 | 28307822650 | 37000 | 36900 | 37050 | 36900 | 2653 |
| 503 | 20231221 | 103100 | 28209741750 | 36950 | 36900 | 37000 | 36900 | 1753 |
| 504 | 20231221 | 103000 | 28144966050 | 36850 | 36950 | 36950 | 36850 | 2150 |
| 505 | 20231221 | 102900 | 28065655700 | 36900 | 36850 | 36950 | 36850 | 4108 |
| 506 | 20231221 | 102800 | 27914157650 | 36900 | 36900 | 36950 | 36850 | 2664 |
| 507 | 20231221 | 102700 | 27815949450 | 36900 | 36900 | 36950 | 36850 | 1779 |
| 508 | 20231221 | 102600 | 27750326850 | 36850 | 36900 | 36950 | 36850 | 3726 |
| 509 | 20231221 | 102500 | 27612912400 | 36900 | 36900 | 36950 | 36850 | 4715 |
| 510 | 20231221 | 102400 | 27439005250 | 36900 | 36900 | 36950 | 36850 | 3832 |
| 511 | 20231221 | 102300 | 27297575550 | 36900 | 36950 | 36950 | 36850 | 1387 |
| 512 | 20231221 | 102200 | 27246414600 | 36900 | 36950 | 37000 | 36850 | 3607 |
| 513 | 20231221 | 102100 | 27113287350 | 36950 | 36900 | 37000 | 36900 | 1312 |
| 514 | 20231221 | 102000 | 27064820550 | 36900 | 36900 | 37000 | 36850 | 5208 |
| 515 | 20231221 | 101900 | 26872673350 | 36900 | 37050 | 37050 | 36900 | 24769 |
| 516 | 20231221 | 101800 | 25956895200 | 37000 | 37050 | 37100 | 37000 | 6335 |
| 517 | 20231221 | 101700 | 25722314850 | 37050 | 37050 | 37100 | 37000 | 4180 |
| 518 | 20231221 | 101600 | 25567467300 | 37050 | 37100 | 37100 | 37050 | 1918 |
| 519 | 20231221 | 101500 | 25496379950 | 37050 | 37100 | 37100 | 37050 | 2353 |
| 520 | 20231221 | 101400 | 25409174000 | 37050 | 37150 | 37150 | 37050 | 3540 |
| 521 | 20231221 | 101300 | 25277819650 | 37150 | 37100 | 37200 | 37100 | 3825 |
| 522 | 20231221 | 101200 | 25135862550 | 37100 | 37200 | 37200 | 37100 | 1513 |
| 523 | 20231221 | 101100 | 25079690900 | 37150 | 37100 | 37200 | 37050 | 1238 |
| 524 | 20231221 | 101000 | 25033737150 | 37150 | 37150 | 37150 | 37100 | 3509 |
| 525 | 20231221 | 100900 | 24903541850 | 37150 | 37200 | 37200 | 37100 | 1311 |
| 526 | 20231221 | 100800 | 24854833250 | 37200 | 37150 | 37200 | 37150 | 1567 |
| 527 | 20231221 | 100700 | 24796587750 | 37150 | 37150 | 37200 | 37150 | 2798 |
| 528 | 20231221 | 100600 | 24692582950 | 37150 | 37200 | 37200 | 37150 | 1504 |
| 529 | 20231221 | 100500 | 24636664050 | 37150 | 37200 | 37250 | 37150 | 3642 |
| 530 | 20231221 | 100400 | 24501235750 | 37200 | 37300 | 37300 | 37200 | 6052 |
| 531 | 20231221 | 100300 | 24275869500 | 37300 | 37300 | 37400 | 37250 | 9056 |
| 532 | 20231221 | 100200 | 23937856600 | 37300 | 37350 | 37350 | 37300 | 4532 |
| 533 | 20231221 | 100100 | 23768638250 | 37300 | 37250 | 37350 | 37250 | 8418 |
| 534 | 20231221 | 100000 | 23454768900 | 37250 | 37150 | 37250 | 37150 | 3205 |
| 535 | 20231221 | 095900 | 23335525200 | 37150 | 37150 | 37200 | 37100 | 2219 |
| 536 | 20231221 | 095800 | 23253072700 | 37150 | 37050 | 37200 | 37050 | 8986 |
| 537 | 20231221 | 095700 | 22919303050 | 37050 | 37050 | 37100 | 37050 | 2285 |
| 538 | 20231221 | 095600 | 22834605100 | 37050 | 37100 | 37150 | 37050 | 2922 |
| 539 | 20231221 | 095500 | 22726194500 | 37150 | 37000 | 37150 | 37000 | 6113 |
| 540 | 20231221 | 095400 | 22499543000 | 37100 | 37050 | 37100 | 37000 | 2740 |
| 541 | 20231221 | 095300 | 22398024550 | 37100 | 37100 | 37100 | 37000 | 2248 |
| 542 | 20231221 | 095200 | 22314731700 | 37100 | 37050 | 37100 | 37050 | 1102 |
| 543 | 20231221 | 095100 | 22273896500 | 37050 | 37050 | 37100 | 37000 | 2923 |
| 544 | 20231221 | 095000 | 22165533900 | 37100 | 37100 | 37150 | 37050 | 4327 |
| 545 | 20231221 | 094900 | 22004999400 | 37100 | 37100 | 37150 | 37050 | 1843 |
| 546 | 20231221 | 094800 | 21936620850 | 37100 | 37050 | 37150 | 37000 | 2199 |
| 547 | 20231221 | 094700 | 21855099200 | 37050 | 37050 | 37050 | 37000 | 1448 |
| 548 | 20231221 | 094600 | 21801473850 | 37050 | 37000 | 37050 | 36950 | 1994 |
| 549 | 20231221 | 094500 | 21727668950 | 37000 | 36950 | 37000 | 36950 | 2475 |
| 550 | 20231221 | 094400 | 21636154350 | 37000 | 36950 | 37000 | 36950 | 2436 |
| 551 | 20231221 | 094300 | 21546059700 | 36950 | 37000 | 37000 | 36950 | 3627 |
| 552 | 20231221 | 094200 | 21411976250 | 37000 | 37000 | 37000 | 36950 | 2111 |
| 553 | 20231221 | 094100 | 21333923900 | 37000 | 37050 | 37050 | 36950 | 7094 |
| 554 | 20231221 | 094000 | 21071456550 | 37050 | 37150 | 37200 | 37050 | 8658 |
| 555 | 20231221 | 093900 | 20750161800 | 37150 | 37250 | 37250 | 37100 | 16402 |
| 556 | 20231221 | 093800 | 20140405350 | 37200 | 37150 | 37250 | 37150 | 9323 |
| 557 | 20231221 | 093700 | 19793612900 | 37200 | 37150 | 37200 | 37100 | 8016 |
| 558 | 20231221 | 093600 | 19495726550 | 37150 | 37200 | 37200 | 37100 | 18459 |
| 559 | 20231221 | 093500 | 18809571250 | 37200 | 37100 | 37200 | 37050 | 11254 |
| 560 | 20231221 | 093400 | 18391448750 | 37100 | 37000 | 37100 | 36950 | 7806 |
| 561 | 20231221 | 093300 | 18102364700 | 36950 | 36850 | 37000 | 36850 | 7265 |
| 562 | 20231221 | 093200 | 17833985700 | 36950 | 36950 | 36950 | 36850 | 6941 |
| 563 | 20231221 | 093100 | 17577810250 | 36850 | 36850 | 36950 | 36800 | 6446 |
| 564 | 20231221 | 093000 | 17340054100 | 36850 | 36750 | 36850 | 36750 | 10676 |
| 565 | 20231221 | 092900 | 16947358900 | 36750 | 36750 | 36800 | 36750 | 4486 |
| 566 | 20231221 | 092800 | 16782442750 | 36750 | 36800 | 36850 | 36750 | 19482 |
| 567 | 20231221 | 092700 | 16065515950 | 36850 | 36850 | 36900 | 36800 | 3730 |
| 568 | 20231221 | 092600 | 15928094150 | 36850 | 36900 | 36900 | 36850 | 4989 |
| 569 | 20231221 | 092500 | 15744212600 | 36900 | 36850 | 36900 | 36800 | 2153 |
| 570 | 20231221 | 092400 | 15664847650 | 36850 | 36800 | 36900 | 36800 | 16154 |
| 571 | 20231221 | 092300 | 15069556650 | 36800 | 36800 | 36850 | 36800 | 5227 |
| 572 | 20231221 | 092200 | 14877011600 | 36850 | 36800 | 36850 | 36800 | 3444 |
| 573 | 20231221 | 092100 | 14750201300 | 36900 | 36900 | 36900 | 36800 | 5287 |
| 574 | 20231221 | 092000 | 14555358900 | 36850 | 36900 | 36950 | 36800 | 8314 |
| 575 | 20231221 | 091900 | 14248898800 | 36900 | 36950 | 36950 | 36850 | 10354 |
| 576 | 20231221 | 091800 | 13866908200 | 36950 | 36950 | 37000 | 36850 | 10180 |
| 577 | 20231221 | 091700 | 13491069500 | 36950 | 36850 | 36950 | 36800 | 7134 |
| 578 | 20231221 | 091600 | 13227995700 | 36850 | 36750 | 36900 | 36750 | 3711 |
| 579 | 20231221 | 091500 | 13091422000 | 36750 | 36750 | 36850 | 36700 | 8033 |
| 580 | 20231221 | 091400 | 12796324800 | 36750 | 36750 | 36850 | 36700 | 24165 |
| 581 | 20231221 | 091300 | 11908473050 | 36750 | 36900 | 36950 | 36750 | 22695 |
| 582 | 20231221 | 091200 | 11072765150 | 36850 | 36950 | 36950 | 36850 | 10571 |
| 583 | 20231221 | 091100 | 10682700850 | 36950 | 36950 | 36950 | 36900 | 6915 |
| 584 | 20231221 | 091000 | 10427327850 | 36950 | 37100 | 37100 | 36950 | 16218 |
| 585 | 20231221 | 090900 | 9827156450 | 37100 | 36900 | 37100 | 36900 | 14447 |
| 586 | 20231221 | 090800 | 9292509800 | 36900 | 36800 | 36950 | 36750 | 11894 |
| 587 | 20231221 | 090700 | 8854149500 | 36800 | 36850 | 36900 | 36700 | 16150 |
| 588 | 20231221 | 090600 | 8260264050 | 36850 | 36900 | 37000 | 36800 | 16417 |
| 589 | 20231221 | 090500 | 7654273700 | 36900 | 36750 | 36950 | 36750 | 10643 |
| 590 | 20231221 | 090400 | 7261867900 | 36800 | 36650 | 36800 | 36600 | 13651 |
| 591 | 20231221 | 090300 | 6760596300 | 36600 | 36800 | 36800 | 36600 | 26368 |
| 592 | 20231221 | 090200 | 5793618800 | 36750 | 37000 | 37050 | 36750 | 23253 |
| 593 | 20231221 | 090100 | 4937263400 | 37000 | 36800 | 37000 | 36750 | 20646 |
| 594 | 20231221 | 090000 | 4174672900 | 36800 | 36700 | 37150 | 36550 | 110481 |