32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 185200 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 19208 |
| 3 | 20231221 | 185100 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 4 | 20231221 | 185000 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 5 | 20231221 | 184900 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 6 | 20231221 | 184800 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 7 | 20231221 | 184700 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 8 | 20231221 | 184600 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 9 | 20231221 | 184500 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 10 | 20231221 | 184400 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 11 | 20231221 | 184300 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 12 | 20231221 | 184200 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 13 | 20231221 | 184100 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 14 | 20231221 | 184000 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 15 | 20231221 | 183900 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 16 | 20231221 | 183800 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 17 | 20231221 | 183700 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 18 | 20231221 | 183600 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 19 | 20231221 | 183500 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 20 | 20231221 | 183400 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 21 | 20231221 | 183300 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 22 | 20231221 | 183200 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 23 | 20231221 | 183100 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 24 | 20231221 | 183000 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 25 | 20231221 | 182900 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 26 | 20231221 | 182800 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 27 | 20231221 | 182700 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 28 | 20231221 | 182600 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 29 | 20231221 | 182500 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 30 | 20231221 | 182400 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 31 | 20231221 | 182300 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 32 | 20231221 | 182200 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 19208 |
| 33 | 20231221 | 182100 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 34 | 20231221 | 182000 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 35 | 20231221 | 181900 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 36 | 20231221 | 181800 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 37 | 20231221 | 181700 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 38 | 20231221 | 181600 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 39 | 20231221 | 181500 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 40 | 20231221 | 181400 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 41 | 20231221 | 181300 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 42 | 20231221 | 181200 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 43 | 20231221 | 181100 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 44 | 20231221 | 181000 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 45 | 20231221 | 180900 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 46 | 20231221 | 180800 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 47 | 20231221 | 180700 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 48 | 20231221 | 180600 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 49 | 20231221 | 180500 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 50 | 20231221 | 180400 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 51 | 20231221 | 180300 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 52 | 20231221 | 180200 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 53 | 20231221 | 180100 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 54 | 20231221 | 180000 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 55 | 20231221 | 175900 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 56 | 20231221 | 175800 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 57 | 20231221 | 175700 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 58 | 20231221 | 175600 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 59 | 20231221 | 175500 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 60 | 20231221 | 175400 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 61 | 20231221 | 175300 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 62 | 20231221 | 175200 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 19208 |
| 63 | 20231221 | 175100 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 64 | 20231221 | 175000 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 65 | 20231221 | 174900 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 66 | 20231221 | 174800 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 67 | 20231221 | 174700 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 68 | 20231221 | 174600 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 69 | 20231221 | 174500 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 70 | 20231221 | 174400 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 71 | 20231221 | 174300 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 72 | 20231221 | 174200 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 73 | 20231221 | 174100 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 74 | 20231221 | 174000 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 75 | 20231221 | 173900 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 76 | 20231221 | 173800 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 77 | 20231221 | 173700 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 78 | 20231221 | 173600 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 79 | 20231221 | 173500 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 80 | 20231221 | 173400 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 81 | 20231221 | 173300 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 82 | 20231221 | 173200 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 83 | 20231221 | 173100 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 84 | 20231221 | 173000 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 85 | 20231221 | 172900 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 86 | 20231221 | 172800 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 87 | 20231221 | 172700 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 88 | 20231221 | 172600 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 89 | 20231221 | 172500 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 90 | 20231221 | 172400 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 91 | 20231221 | 172300 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 92 | 20231221 | 172200 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 19208 |
| 93 | 20231221 | 172100 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 94 | 20231221 | 172000 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 95 | 20231221 | 171900 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 96 | 20231221 | 171800 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 97 | 20231221 | 171700 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 98 | 20231221 | 171600 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 99 | 20231221 | 171500 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 100 | 20231221 | 171400 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 101 | 20231221 | 171300 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 102 | 20231221 | 171200 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 103 | 20231221 | 171100 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 104 | 20231221 | 171000 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 105 | 20231221 | 170900 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 106 | 20231221 | 170800 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 107 | 20231221 | 170700 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 108 | 20231221 | 170600 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 109 | 20231221 | 170500 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 110 | 20231221 | 170400 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 111 | 20231221 | 170300 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 112 | 20231221 | 170200 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 113 | 20231221 | 170100 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 114 | 20231221 | 170000 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 115 | 20231221 | 165900 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 116 | 20231221 | 165800 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 117 | 20231221 | 165700 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 118 | 20231221 | 165600 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 119 | 20231221 | 165500 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 120 | 20231221 | 165400 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 121 | 20231221 | 165300 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 122 | 20231221 | 165200 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 19208 |
| 123 | 20231221 | 165100 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 124 | 20231221 | 165000 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 125 | 20231221 | 164900 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 126 | 20231221 | 164800 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 127 | 20231221 | 164700 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 128 | 20231221 | 164600 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 129 | 20231221 | 164500 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 130 | 20231221 | 164400 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 131 | 20231221 | 164300 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 132 | 20231221 | 164200 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 133 | 20231221 | 164100 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 134 | 20231221 | 164000 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 135 | 20231221 | 163900 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 136 | 20231221 | 163800 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 137 | 20231221 | 163700 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 138 | 20231221 | 163600 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 139 | 20231221 | 163500 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 140 | 20231221 | 163400 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 141 | 20231221 | 163300 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 142 | 20231221 | 163200 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 143 | 20231221 | 163100 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 144 | 20231221 | 163000 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 145 | 20231221 | 162900 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 146 | 20231221 | 162800 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 147 | 20231221 | 162700 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 148 | 20231221 | 162600 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 149 | 20231221 | 162500 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 150 | 20231221 | 162400 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 151 | 20231221 | 162300 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 152 | 20231221 | 162200 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 19208 |
| 153 | 20231221 | 162100 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 154 | 20231221 | 162000 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 155 | 20231221 | 161900 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 156 | 20231221 | 161800 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 157 | 20231221 | 161700 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 158 | 20231221 | 161600 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 159 | 20231221 | 161500 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 160 | 20231221 | 161400 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 161 | 20231221 | 161300 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 162 | 20231221 | 161200 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 163 | 20231221 | 161100 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 164 | 20231221 | 161000 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 165 | 20231221 | 160900 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 166 | 20231221 | 160800 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 167 | 20231221 | 160700 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 168 | 20231221 | 160600 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 169 | 20231221 | 160500 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 170 | 20231221 | 160400 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 171 | 20231221 | 160300 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 172 | 20231221 | 160200 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 173 | 20231221 | 160100 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 174 | 20231221 | 160000 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 175 | 20231221 | 155900 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 176 | 20231221 | 155800 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 177 | 20231221 | 155700 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 178 | 20231221 | 155600 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 179 | 20231221 | 155500 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 180 | 20231221 | 155400 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 181 | 20231221 | 155300 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 182 | 20231221 | 155200 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 19208 |
| 183 | 20231221 | 155100 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 184 | 20231221 | 155000 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 185 | 20231221 | 154900 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 186 | 20231221 | 154800 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 187 | 20231221 | 154700 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 188 | 20231221 | 154600 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 189 | 20231221 | 154500 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 190 | 20231221 | 154400 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 191 | 20231221 | 154300 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 192 | 20231221 | 154200 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 193 | 20231221 | 154100 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 194 | 20231221 | 154000 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 195 | 20231221 | 153900 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 196 | 20231221 | 153800 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 197 | 20231221 | 153700 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 198 | 20231221 | 153600 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 199 | 20231221 | 153500 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 200 | 20231221 | 153400 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 201 | 20231221 | 153300 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20231221 | 153200 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20231221 | 153100 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 204 | 20231221 | 153000 | 69552620950 | 23500 | 23500 | 23500 | 23500 | 19208 |
| 205 | 20231221 | 152900 | 69101232950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20231221 | 152800 | 69101232950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20231221 | 152700 | 69101232950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 208 | 20231221 | 152600 | 69101232950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 209 | 20231221 | 152500 | 69101232950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 210 | 20231221 | 152400 | 69101232950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 211 | 20231221 | 152300 | 69101232950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 212 | 20231221 | 152200 | 69101232950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 213 | 20231221 | 152100 | 69101232950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 214 | 20231221 | 152000 | 69101232950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 215 | 20231221 | 151900 | 69101232950 | 23600 | 23600 | 23600 | 23500 | 3821 |
| 216 | 20231221 | 151800 | 69011221100 | 23600 | 23550 | 23600 | 23500 | 2778 |
| 217 | 20231221 | 151700 | 68945784050 | 23600 | 23550 | 23600 | 23550 | 2971 |
| 218 | 20231221 | 151600 | 68875763450 | 23550 | 23550 | 23600 | 23500 | 9611 |
| 219 | 20231221 | 151500 | 68649558650 | 23550 | 23550 | 23600 | 23550 | 2109 |
| 220 | 20231221 | 151400 | 68599889550 | 23550 | 23600 | 23650 | 23550 | 9329 |
| 221 | 20231221 | 151300 | 68380126700 | 23600 | 23650 | 23650 | 23600 | 2776 |
| 222 | 20231221 | 151200 | 68314592450 | 23650 | 23650 | 23700 | 23650 | 2848 |
| 223 | 20231221 | 151100 | 68247236950 | 23650 | 23650 | 23700 | 23650 | 2399 |
| 224 | 20231221 | 151000 | 68190484700 | 23650 | 23650 | 23700 | 23650 | 644 |
| 225 | 20231221 | 150900 | 68175249500 | 23650 | 23650 | 23700 | 23600 | 1391 |
| 226 | 20231221 | 150800 | 68142354950 | 23600 | 23650 | 23650 | 23550 | 2204 |
| 227 | 20231221 | 150700 | 68090337150 | 23650 | 23600 | 23650 | 23600 | 2158 |
| 228 | 20231221 | 150600 | 68039338550 | 23600 | 23600 | 23600 | 23550 | 4110 |
| 229 | 20231221 | 150500 | 67942357900 | 23600 | 23650 | 23650 | 23600 | 2216 |
| 230 | 20231221 | 150400 | 67890054000 | 23650 | 23600 | 23650 | 23550 | 2202 |
| 231 | 20231221 | 150300 | 67838083800 | 23600 | 23600 | 23650 | 23600 | 1748 |
| 232 | 20231221 | 150200 | 67796815800 | 23600 | 23650 | 23650 | 23600 | 1047 |
| 233 | 20231221 | 150100 | 67772057900 | 23650 | 23650 | 23700 | 23600 | 6367 |
| 234 | 20231221 | 150000 | 67621634200 | 23650 | 23650 | 23700 | 23650 | 1098 |
| 235 | 20231221 | 145900 | 67595662150 | 23650 | 23650 | 23700 | 23650 | 2526 |
| 236 | 20231221 | 145800 | 67535897650 | 23650 | 23700 | 23700 | 23650 | 714 |
| 237 | 20231221 | 145700 | 67519010750 | 23700 | 23750 | 23750 | 23700 | 3106 |
| 238 | 20231221 | 145600 | 67445358400 | 23700 | 23700 | 23750 | 23700 | 352 |
| 239 | 20231221 | 145500 | 67437010800 | 23750 | 23700 | 23750 | 23700 | 195 |
| 240 | 20231221 | 145400 | 67432389100 | 23700 | 23700 | 23750 | 23700 | 773 |
| 241 | 20231221 | 145300 | 67414068850 | 23700 | 23750 | 23750 | 23700 | 1131 |
| 242 | 20231221 | 145200 | 67387259900 | 23750 | 23750 | 23750 | 23700 | 354 |
| 243 | 20231221 | 145100 | 67378852500 | 23750 | 23750 | 23750 | 23700 | 874 |
| 244 | 20231221 | 145000 | 67358122800 | 23700 | 23700 | 23750 | 23700 | 2218 |
| 245 | 20231221 | 144900 | 67305550400 | 23700 | 23750 | 23750 | 23700 | 645 |
| 246 | 20231221 | 144800 | 67290260450 | 23750 | 23700 | 23750 | 23650 | 1903 |
| 247 | 20231221 | 144700 | 67245212850 | 23700 | 23700 | 23750 | 23650 | 1003 |
| 248 | 20231221 | 144600 | 67221444700 | 23700 | 23650 | 23700 | 23650 | 3564 |
| 249 | 20231221 | 144500 | 67137012500 | 23650 | 23650 | 23700 | 23650 | 2159 |
| 250 | 20231221 | 144400 | 67085941450 | 23700 | 23600 | 23700 | 23600 | 432 |
| 251 | 20231221 | 144300 | 67075712100 | 23650 | 23650 | 23650 | 23650 | 1435 |
| 252 | 20231221 | 144200 | 67041774350 | 23650 | 23650 | 23650 | 23600 | 2788 |
| 253 | 20231221 | 144100 | 66975954950 | 23600 | 23600 | 23700 | 23600 | 3912 |
| 254 | 20231221 | 144000 | 66883456900 | 23600 | 23650 | 23700 | 23600 | 4220 |
| 255 | 20231221 | 143900 | 66783662200 | 23650 | 23700 | 23700 | 23650 | 621 |
| 256 | 20231221 | 143800 | 66768956900 | 23700 | 23700 | 23750 | 23650 | 2178 |
| 257 | 20231221 | 143700 | 66717337350 | 23750 | 23750 | 23750 | 23700 | 3148 |
| 258 | 20231221 | 143600 | 66642630650 | 23700 | 23750 | 23750 | 23700 | 228 |
| 259 | 20231221 | 143500 | 66637216450 | 23750 | 23750 | 23750 | 23700 | 1026 |
| 260 | 20231221 | 143400 | 66612857350 | 23700 | 23750 | 23750 | 23700 | 717 |
| 261 | 20231221 | 143300 | 66595854950 | 23750 | 23750 | 23800 | 23700 | 1856 |
| 262 | 20231221 | 143200 | 66551724450 | 23750 | 23800 | 23800 | 23750 | 928 |
| 263 | 20231221 | 143100 | 66529681350 | 23800 | 23750 | 23800 | 23750 | 861 |
| 264 | 20231221 | 143000 | 66509230750 | 23750 | 23850 | 23850 | 23700 | 2645 |
| 265 | 20231221 | 142900 | 66446377000 | 23850 | 23900 | 23900 | 23800 | 1578 |
| 266 | 20231221 | 142800 | 66408740450 | 23900 | 23900 | 23900 | 23850 | 200 |
| 267 | 20231221 | 142700 | 66403960700 | 23900 | 23900 | 23950 | 23850 | 1591 |
| 268 | 20231221 | 142600 | 66365936200 | 23900 | 23850 | 23900 | 23850 | 1301 |
| 269 | 20231221 | 142500 | 66334868550 | 23850 | 23950 | 23950 | 23850 | 3580 |
| 270 | 20231221 | 142400 | 66249364650 | 23900 | 23850 | 23900 | 23850 | 1019 |
| 271 | 20231221 | 142300 | 66225012200 | 23850 | 23900 | 23900 | 23850 | 530 |
| 272 | 20231221 | 142200 | 66212351000 | 23900 | 23900 | 23950 | 23850 | 1774 |
| 273 | 20231221 | 142100 | 66169968400 | 23900 | 23950 | 24000 | 23900 | 2336 |
| 274 | 20231221 | 142000 | 66114049650 | 23950 | 23900 | 23950 | 23900 | 1311 |
| 275 | 20231221 | 141900 | 66082666350 | 23900 | 23950 | 23950 | 23900 | 1410 |
| 276 | 20231221 | 141800 | 66048965300 | 23950 | 24000 | 24000 | 23900 | 2248 |
| 277 | 20231221 | 141700 | 65995107150 | 24000 | 23900 | 24000 | 23850 | 7065 |
| 278 | 20231221 | 141600 | 65825850700 | 23900 | 23800 | 23900 | 23800 | 1348 |
| 279 | 20231221 | 141500 | 65793675350 | 23750 | 23850 | 23850 | 23750 | 1410 |
| 280 | 20231221 | 141400 | 65760092000 | 23850 | 23900 | 23900 | 23850 | 2530 |
| 281 | 20231221 | 141300 | 65699662150 | 23900 | 23800 | 23950 | 23750 | 4331 |
| 282 | 20231221 | 141200 | 65596308800 | 23800 | 23900 | 23900 | 23800 | 3790 |
| 283 | 20231221 | 141100 | 65505938050 | 23850 | 23900 | 23900 | 23850 | 1200 |
| 284 | 20231221 | 141000 | 65477292300 | 23850 | 23850 | 23900 | 23800 | 1660 |
| 285 | 20231221 | 140900 | 65437701350 | 23800 | 23850 | 23850 | 23800 | 957 |
| 286 | 20231221 | 140800 | 65414881950 | 23850 | 23750 | 23850 | 23750 | 270 |
| 287 | 20231221 | 140700 | 65408463200 | 23800 | 23800 | 23850 | 23750 | 511 |
| 288 | 20231221 | 140600 | 65396305300 | 23800 | 23800 | 23850 | 23800 | 253 |
| 289 | 20231221 | 140500 | 65390283850 | 23800 | 23850 | 23850 | 23800 | 2415 |
| 290 | 20231221 | 140400 | 65332702900 | 23850 | 23750 | 23850 | 23700 | 1976 |
| 291 | 20231221 | 140300 | 65285714600 | 23700 | 23700 | 23750 | 23700 | 1419 |
| 292 | 20231221 | 140200 | 65252061550 | 23700 | 23700 | 23750 | 23700 | 347 |
| 293 | 20231221 | 140100 | 65243832250 | 23700 | 23700 | 23700 | 23650 | 1750 |
| 294 | 20231221 | 140000 | 65202423600 | 23700 | 23700 | 23750 | 23650 | 2167 |
| 295 | 20231221 | 135900 | 65151066450 | 23750 | 23750 | 23800 | 23700 | 2806 |
| 296 | 20231221 | 135800 | 65084464600 | 23750 | 23750 | 23800 | 23750 | 772 |
| 297 | 20231221 | 135700 | 65066129300 | 23750 | 23700 | 23750 | 23650 | 2182 |
| 298 | 20231221 | 135600 | 65014443250 | 23700 | 23650 | 23700 | 23650 | 780 |
| 299 | 20231221 | 135500 | 64995972000 | 23650 | 23700 | 23700 | 23650 | 848 |
| 300 | 20231221 | 135400 | 64975896200 | 23750 | 23800 | 23800 | 23700 | 3575 |
| 301 | 20231221 | 135300 | 64891114150 | 23750 | 23800 | 23800 | 23750 | 888 |
| 302 | 20231221 | 135200 | 64870006600 | 23800 | 23800 | 23850 | 23750 | 507 |
| 303 | 20231221 | 135100 | 64857949650 | 23800 | 23700 | 23800 | 23700 | 1034 |
| 304 | 20231221 | 135000 | 64833400200 | 23700 | 23850 | 23850 | 23700 | 4792 |
| 305 | 20231221 | 134900 | 64719531100 | 23850 | 23900 | 23900 | 23800 | 2489 |
| 306 | 20231221 | 134800 | 64660254000 | 23900 | 23900 | 23900 | 23850 | 755 |
| 307 | 20231221 | 134700 | 64642238050 | 23900 | 23900 | 23900 | 23850 | 89 |
| 308 | 20231221 | 134600 | 64640111450 | 23900 | 23900 | 23950 | 23900 | 683 |
| 309 | 20231221 | 134500 | 64623775650 | 23900 | 23850 | 23900 | 23850 | 819 |
| 310 | 20231221 | 134400 | 64604204650 | 23850 | 23850 | 23900 | 23850 | 1416 |
| 311 | 20231221 | 134300 | 64570423800 | 23900 | 23900 | 23900 | 23850 | 1141 |
| 312 | 20231221 | 134200 | 64543209800 | 23850 | 23900 | 23900 | 23850 | 565 |
| 313 | 20231221 | 134100 | 64529730900 | 23900 | 23950 | 23950 | 23850 | 916 |
| 314 | 20231221 | 134000 | 64507837350 | 23950 | 23850 | 23950 | 23850 | 331 |
| 315 | 20231221 | 133900 | 64499917150 | 23900 | 23800 | 23900 | 23750 | 1775 |
| 316 | 20231221 | 133800 | 64457620550 | 23850 | 23800 | 23850 | 23750 | 1813 |
| 317 | 20231221 | 133700 | 64414441150 | 23800 | 23800 | 23800 | 23750 | 2397 |
| 318 | 20231221 | 133600 | 64357392850 | 23800 | 23850 | 23850 | 23800 | 7393 |
| 319 | 20231221 | 133500 | 64181378900 | 23900 | 23850 | 23900 | 23850 | 2816 |
| 320 | 20231221 | 133400 | 64114199750 | 23850 | 23900 | 23900 | 23850 | 596 |
| 321 | 20231221 | 133300 | 64099962450 | 23900 | 23900 | 23950 | 23850 | 1242 |
| 322 | 20231221 | 133200 | 64070278500 | 23900 | 24000 | 24000 | 23900 | 5844 |
| 323 | 20231221 | 133100 | 63930374850 | 23950 | 23900 | 24050 | 23900 | 8007 |
| 324 | 20231221 | 133000 | 63738495550 | 23900 | 23950 | 24000 | 23900 | 3381 |
| 325 | 20231221 | 132900 | 63657657450 | 23950 | 24000 | 24050 | 23950 | 2373 |
| 326 | 20231221 | 132800 | 63600736850 | 24000 | 24050 | 24050 | 23950 | 1454 |
| 327 | 20231221 | 132700 | 63565855300 | 24050 | 23950 | 24050 | 23950 | 1828 |
| 328 | 20231221 | 132600 | 63521982400 | 23950 | 23950 | 24000 | 23900 | 2905 |
| 329 | 20231221 | 132500 | 63452425150 | 24000 | 24000 | 24050 | 23900 | 3361 |
| 330 | 20231221 | 132400 | 63371873950 | 24000 | 24000 | 24050 | 23950 | 2269 |
| 331 | 20231221 | 132300 | 63317400900 | 24000 | 24050 | 24050 | 24000 | 3301 |
| 332 | 20231221 | 132200 | 63238095850 | 24050 | 24050 | 24050 | 24000 | 3818 |
| 333 | 20231221 | 132100 | 63146337500 | 24050 | 24050 | 24100 | 24000 | 5854 |
| 334 | 20231221 | 132000 | 63005699000 | 24050 | 23950 | 24100 | 23900 | 15252 |
| 335 | 20231221 | 131900 | 62639621200 | 23950 | 23900 | 24000 | 23900 | 8387 |
| 336 | 20231221 | 131800 | 62438755850 | 23900 | 23850 | 23900 | 23850 | 1686 |
| 337 | 20231221 | 131700 | 62398466300 | 23850 | 23850 | 23850 | 23850 | 604 |
| 338 | 20231221 | 131600 | 62384060900 | 23900 | 23900 | 23950 | 23800 | 2084 |
| 339 | 20231221 | 131500 | 62334312200 | 23900 | 23900 | 23900 | 23850 | 2930 |
| 340 | 20231221 | 131400 | 62264285800 | 23900 | 23850 | 23900 | 23750 | 2917 |
| 341 | 20231221 | 131300 | 62194662950 | 23850 | 23900 | 23900 | 23800 | 2782 |
| 342 | 20231221 | 131200 | 62128321900 | 23900 | 23850 | 23900 | 23800 | 3437 |
| 343 | 20231221 | 131100 | 62046278150 | 23850 | 23750 | 23850 | 23750 | 3535 |
| 344 | 20231221 | 131000 | 61962082900 | 23750 | 23750 | 23800 | 23700 | 1656 |
| 345 | 20231221 | 130900 | 61922752150 | 23800 | 23750 | 23800 | 23750 | 2754 |
| 346 | 20231221 | 130800 | 61857321100 | 23750 | 23700 | 23750 | 23700 | 710 |
| 347 | 20231221 | 130700 | 61840475600 | 23650 | 23650 | 23700 | 23600 | 2091 |
| 348 | 20231221 | 130600 | 61790963000 | 23650 | 23600 | 23650 | 23600 | 788 |
| 349 | 20231221 | 130500 | 61772365350 | 23650 | 23650 | 23650 | 23600 | 496 |
| 350 | 20231221 | 130400 | 61760659500 | 23600 | 23600 | 23650 | 23550 | 873 |
| 351 | 20231221 | 130300 | 61740055050 | 23600 | 23650 | 23650 | 23600 | 1241 |
| 352 | 20231221 | 130200 | 61710764950 | 23650 | 23650 | 23650 | 23600 | 619 |
| 353 | 20231221 | 130100 | 61696141250 | 23650 | 23650 | 23650 | 23600 | 450 |
| 354 | 20231221 | 130000 | 61685504250 | 23650 | 23550 | 23650 | 23550 | 1709 |
| 355 | 20231221 | 125900 | 61645196700 | 23550 | 23550 | 23550 | 23500 | 3953 |
| 356 | 20231221 | 125800 | 61552155350 | 23550 | 23650 | 23650 | 23550 | 4596 |
| 357 | 20231221 | 125700 | 61443831050 | 23650 | 23600 | 23650 | 23550 | 2078 |
| 358 | 20231221 | 125600 | 61394795550 | 23600 | 23650 | 23650 | 23550 | 10683 |
| 359 | 20231221 | 125500 | 61143070250 | 23600 | 23700 | 23700 | 23600 | 4643 |
| 360 | 20231221 | 125400 | 61033334100 | 23700 | 23700 | 23700 | 23650 | 1310 |
| 361 | 20231221 | 125300 | 61002293200 | 23700 | 23700 | 23750 | 23700 | 704 |
| 362 | 20231221 | 125200 | 60985607350 | 23700 | 23750 | 23750 | 23700 | 370 |
| 363 | 20231221 | 125100 | 60976835700 | 23750 | 23700 | 23800 | 23700 | 1952 |
| 364 | 20231221 | 125000 | 60930494300 | 23750 | 23700 | 23750 | 23700 | 217 |
| 365 | 20231221 | 124900 | 60925344750 | 23700 | 23700 | 23750 | 23700 | 207 |
| 366 | 20231221 | 124800 | 60920435550 | 23700 | 23700 | 23700 | 23650 | 1286 |
| 367 | 20231221 | 124700 | 60889976650 | 23700 | 23650 | 23700 | 23650 | 1072 |
| 368 | 20231221 | 124600 | 60864606250 | 23650 | 23600 | 23700 | 23550 | 3059 |
| 369 | 20231221 | 124500 | 60792239500 | 23650 | 23700 | 23700 | 23550 | 19922 |
| 370 | 20231221 | 124400 | 60321892500 | 23700 | 23750 | 23750 | 23700 | 3330 |
| 371 | 20231221 | 124300 | 60242955350 | 23750 | 23750 | 23800 | 23700 | 1708 |
| 372 | 20231221 | 124200 | 60202390150 | 23750 | 23750 | 23800 | 23750 | 739 |
| 373 | 20231221 | 124100 | 60184837600 | 23800 | 23750 | 23800 | 23750 | 655 |
| 374 | 20231221 | 124000 | 60169273750 | 23800 | 23800 | 23800 | 23750 | 420 |
| 375 | 20231221 | 123900 | 60159296850 | 23800 | 23800 | 23800 | 23750 | 124 |
| 376 | 20231221 | 123800 | 60156345750 | 23800 | 23800 | 23800 | 23750 | 1301 |
| 377 | 20231221 | 123700 | 60125435100 | 23750 | 23800 | 23800 | 23750 | 269 |
| 378 | 20231221 | 123600 | 60119041300 | 23800 | 23800 | 23850 | 23800 | 361 |
| 379 | 20231221 | 123500 | 60110444750 | 23800 | 23850 | 23850 | 23800 | 191 |
| 380 | 20231221 | 123400 | 60105896050 | 23850 | 23800 | 23850 | 23700 | 4735 |
| 381 | 20231221 | 123300 | 59993351800 | 23800 | 23850 | 23850 | 23800 | 283 |
| 382 | 20231221 | 123200 | 59986612300 | 23850 | 23850 | 23850 | 23800 | 2062 |
| 383 | 20231221 | 123100 | 59937525700 | 23850 | 23800 | 23850 | 23800 | 239 |
| 384 | 20231221 | 123000 | 59931835600 | 23850 | 23850 | 23850 | 23850 | 21 |
| 385 | 20231221 | 122900 | 59931334750 | 23850 | 23850 | 23900 | 23850 | 1356 |
| 386 | 20231221 | 122800 | 59898991800 | 23850 | 23900 | 23900 | 23850 | 187 |
| 387 | 20231221 | 122700 | 59894525900 | 23900 | 23900 | 23900 | 23850 | 602 |
| 388 | 20231221 | 122600 | 59880142800 | 23850 | 23850 | 23900 | 23850 | 501 |
| 389 | 20231221 | 122500 | 59868184550 | 23850 | 23850 | 23900 | 23850 | 545 |
| 390 | 20231221 | 122400 | 59855166200 | 23900 | 23900 | 23900 | 23850 | 571 |
| 391 | 20231221 | 122300 | 59841522050 | 23850 | 23850 | 23850 | 23800 | 711 |
| 392 | 20231221 | 122200 | 59824567200 | 23850 | 23850 | 23900 | 23800 | 334 |
| 393 | 20231221 | 122100 | 59816600000 | 23900 | 23850 | 23900 | 23800 | 1270 |
| 394 | 20231221 | 122000 | 59786314150 | 23800 | 23700 | 23850 | 23700 | 2239 |
| 395 | 20231221 | 121900 | 59733050650 | 23700 | 23750 | 23800 | 23700 | 3886 |
| 396 | 20231221 | 121800 | 59640788100 | 23750 | 23750 | 23800 | 23700 | 1114 |
| 397 | 20231221 | 121700 | 59614361900 | 23700 | 23800 | 23850 | 23700 | 3610 |
| 398 | 20231221 | 121600 | 59528605050 | 23750 | 23800 | 23850 | 23750 | 430 |
| 399 | 20231221 | 121500 | 59518364050 | 23800 | 23800 | 23850 | 23800 | 892 |
| 400 | 20231221 | 121400 | 59497132100 | 23800 | 23800 | 23800 | 23750 | 3670 |
| 401 | 20231221 | 121300 | 59409821050 | 23800 | 23750 | 23800 | 23750 | 1164 |
| 402 | 20231221 | 121200 | 59382126300 | 23800 | 23800 | 23850 | 23800 | 1862 |
| 403 | 20231221 | 121100 | 59337798600 | 23800 | 23750 | 23800 | 23750 | 830 |
| 404 | 20231221 | 121000 | 59318072200 | 23750 | 23800 | 23850 | 23750 | 4433 |
| 405 | 20231221 | 120900 | 59212691700 | 23800 | 23800 | 23850 | 23800 | 938 |
| 406 | 20231221 | 120800 | 59190361900 | 23800 | 23800 | 23850 | 23800 | 582 |
| 407 | 20231221 | 120700 | 59176496550 | 23800 | 23850 | 23850 | 23800 | 191 |
| 408 | 20231221 | 120600 | 59171948950 | 23850 | 23900 | 23900 | 23800 | 2499 |
| 409 | 20231221 | 120500 | 59112393100 | 23900 | 23900 | 23900 | 23900 | 523 |
| 410 | 20231221 | 120400 | 59099893400 | 23950 | 23900 | 23950 | 23900 | 1623 |
| 411 | 20231221 | 120300 | 59061101200 | 23900 | 24000 | 24000 | 23900 | 707 |
| 412 | 20231221 | 120200 | 59044182150 | 24000 | 24000 | 24000 | 24000 | 515 |
| 413 | 20231221 | 120100 | 59031822150 | 23950 | 24000 | 24000 | 23900 | 1185 |
| 414 | 20231221 | 120000 | 59003428200 | 24000 | 23900 | 24000 | 23850 | 1432 |
| 415 | 20231221 | 115900 | 58969172750 | 23900 | 23800 | 23900 | 23800 | 879 |
| 416 | 20231221 | 115800 | 58948184150 | 23800 | 23850 | 23900 | 23800 | 407 |
| 417 | 20231221 | 115700 | 58938466450 | 23850 | 23850 | 23900 | 23750 | 4410 |
| 418 | 20231221 | 115600 | 58833398450 | 23850 | 23800 | 23850 | 23800 | 1256 |
| 419 | 20231221 | 115500 | 58803470700 | 23850 | 23800 | 23850 | 23800 | 404 |
| 420 | 20231221 | 115400 | 58793855450 | 23800 | 23850 | 23850 | 23800 | 2371 |
| 421 | 20231221 | 115300 | 58737398150 | 23850 | 23900 | 23900 | 23800 | 262 |
| 422 | 20231221 | 115200 | 58731156950 | 23900 | 23900 | 23900 | 23800 | 2772 |
| 423 | 20231221 | 115100 | 58665084850 | 23900 | 23900 | 23900 | 23900 | 1462 |
| 424 | 20231221 | 115000 | 58630143050 | 23900 | 23950 | 23950 | 23900 | 1771 |
| 425 | 20231221 | 114900 | 58587791750 | 23950 | 23900 | 23950 | 23900 | 2403 |
| 426 | 20231221 | 114800 | 58530318900 | 23950 | 23950 | 24000 | 23950 | 1912 |
| 427 | 20231221 | 114700 | 58484525300 | 23950 | 24000 | 24050 | 23900 | 4051 |
| 428 | 20231221 | 114600 | 58387378550 | 24000 | 23950 | 24000 | 23900 | 1066 |
| 429 | 20231221 | 114500 | 58361855100 | 23950 | 23900 | 23950 | 23900 | 874 |
| 430 | 20231221 | 114400 | 58340963150 | 23900 | 23800 | 23950 | 23800 | 2198 |
| 431 | 20231221 | 114300 | 58288545900 | 23800 | 23850 | 23850 | 23800 | 888 |
| 432 | 20231221 | 114200 | 58267409050 | 23850 | 23850 | 23850 | 23800 | 2170 |
| 433 | 20231221 | 114100 | 58215735900 | 23850 | 23900 | 23950 | 23850 | 2563 |
| 434 | 20231221 | 114000 | 58154583450 | 23900 | 23900 | 24000 | 23900 | 2187 |
| 435 | 20231221 | 113900 | 58102241300 | 23900 | 24050 | 24100 | 23900 | 6424 |
| 436 | 20231221 | 113800 | 57947863750 | 24050 | 24000 | 24050 | 24000 | 3778 |
| 437 | 20231221 | 113700 | 57857127000 | 24000 | 23950 | 24000 | 23950 | 369 |
| 438 | 20231221 | 113600 | 57848271750 | 23950 | 23900 | 23950 | 23900 | 782 |
| 439 | 20231221 | 113500 | 57829552150 | 23900 | 23900 | 23950 | 23900 | 584 |
| 440 | 20231221 | 113400 | 57815570050 | 23900 | 23900 | 23950 | 23850 | 623 |
| 441 | 20231221 | 113300 | 57800672550 | 23900 | 23900 | 23950 | 23850 | 1275 |
| 442 | 20231221 | 113200 | 57770207000 | 23950 | 23950 | 24000 | 23950 | 3008 |
| 443 | 20231221 | 113100 | 57698135600 | 23950 | 24000 | 24000 | 23950 | 2004 |
| 444 | 20231221 | 113000 | 57650066800 | 24000 | 23950 | 24000 | 23950 | 2421 |
| 445 | 20231221 | 112900 | 57591970150 | 23950 | 23950 | 24000 | 23900 | 1551 |
| 446 | 20231221 | 112800 | 57554840300 | 23950 | 23950 | 24000 | 23900 | 1475 |
| 447 | 20231221 | 112700 | 57519505650 | 23950 | 23850 | 23950 | 23850 | 1386 |
| 448 | 20231221 | 112600 | 57486340850 | 23850 | 23850 | 23900 | 23800 | 1303 |
| 449 | 20231221 | 112500 | 57455303400 | 23850 | 23850 | 23850 | 23800 | 1613 |
| 450 | 20231221 | 112400 | 57416851400 | 23850 | 23850 | 23900 | 23750 | 7367 |
| 451 | 20231221 | 112300 | 57241500900 | 23850 | 23900 | 23950 | 23850 | 4574 |
| 452 | 20231221 | 112200 | 57132251400 | 23950 | 24000 | 24050 | 23950 | 3529 |
| 453 | 20231221 | 112100 | 57047620800 | 24000 | 24050 | 24050 | 24000 | 1838 |
| 454 | 20231221 | 112000 | 57003507250 | 24050 | 24000 | 24050 | 24000 | 3038 |
| 455 | 20231221 | 111900 | 56930571950 | 24000 | 24050 | 24050 | 24000 | 1457 |
| 456 | 20231221 | 111800 | 56895593400 | 24050 | 24050 | 24100 | 24000 | 1711 |
| 457 | 20231221 | 111700 | 56854441150 | 24050 | 24050 | 24050 | 24000 | 2036 |
| 458 | 20231221 | 111600 | 56805488500 | 24050 | 24000 | 24100 | 24000 | 3904 |
| 459 | 20231221 | 111500 | 56711682600 | 24050 | 24050 | 24100 | 24000 | 7141 |
| 460 | 20231221 | 111400 | 56539935800 | 24050 | 24050 | 24100 | 24050 | 2955 |
| 461 | 20231221 | 111300 | 56468820750 | 24050 | 24050 | 24100 | 24050 | 1771 |
| 462 | 20231221 | 111200 | 56426182100 | 24050 | 24100 | 24100 | 24000 | 3252 |
| 463 | 20231221 | 111100 | 56347932150 | 24100 | 24100 | 24150 | 24050 | 7215 |
| 464 | 20231221 | 111000 | 56173965150 | 24150 | 23950 | 24150 | 23950 | 8545 |
| 465 | 20231221 | 110900 | 55968477900 | 23950 | 24000 | 24050 | 23900 | 7770 |
| 466 | 20231221 | 110800 | 55782061050 | 24000 | 23950 | 24050 | 23950 | 4393 |
| 467 | 20231221 | 110700 | 55676621700 | 24000 | 23950 | 24000 | 23900 | 2422 |
| 468 | 20231221 | 110600 | 55618623350 | 23950 | 24000 | 24000 | 23950 | 5130 |
| 469 | 20231221 | 110500 | 55495670950 | 23950 | 23950 | 24050 | 23900 | 12735 |
| 470 | 20231221 | 110400 | 55190217250 | 23900 | 23800 | 23950 | 23800 | 2211 |
| 471 | 20231221 | 110300 | 55137387200 | 23850 | 23900 | 23900 | 23800 | 4595 |
| 472 | 20231221 | 110200 | 55027764450 | 23900 | 23850 | 23950 | 23800 | 10554 |
| 473 | 20231221 | 110100 | 54775707750 | 23850 | 23750 | 23900 | 23700 | 6692 |
| 474 | 20231221 | 110000 | 54616360250 | 23800 | 23700 | 23800 | 23650 | 6787 |
| 475 | 20231221 | 105900 | 54455298600 | 23700 | 23550 | 23700 | 23550 | 7828 |
| 476 | 20231221 | 105800 | 54270239700 | 23550 | 23700 | 23700 | 23550 | 20698 |
| 477 | 20231221 | 105700 | 53781945300 | 23650 | 23700 | 23700 | 23650 | 3626 |
| 478 | 20231221 | 105600 | 53696132850 | 23700 | 23700 | 23750 | 23650 | 11467 |
| 479 | 20231221 | 105500 | 53424723300 | 23700 | 23800 | 23800 | 23600 | 14765 |
| 480 | 20231221 | 105400 | 53075009200 | 23750 | 23700 | 23850 | 23700 | 5272 |
| 481 | 20231221 | 105300 | 52949900550 | 23700 | 23950 | 23950 | 23650 | 33084 |
| 482 | 20231221 | 105200 | 52163706550 | 23950 | 24100 | 24100 | 23950 | 7371 |
| 483 | 20231221 | 105100 | 51986673350 | 24100 | 24000 | 24150 | 24000 | 6349 |
| 484 | 20231221 | 105000 | 51833847900 | 24000 | 23950 | 24050 | 23950 | 2635 |
| 485 | 20231221 | 104900 | 51770581250 | 24000 | 23900 | 24050 | 23900 | 5272 |
| 486 | 20231221 | 104800 | 51644127600 | 23950 | 24000 | 24000 | 23850 | 9786 |
| 487 | 20231221 | 104700 | 51410028850 | 24000 | 23850 | 24000 | 23800 | 20765 |
| 488 | 20231221 | 104600 | 50914381250 | 23850 | 24000 | 24050 | 23850 | 11879 |
| 489 | 20231221 | 104500 | 50630011950 | 24000 | 24050 | 24150 | 24000 | 11735 |
| 490 | 20231221 | 104400 | 50347526100 | 24050 | 24100 | 24150 | 24050 | 11556 |
| 491 | 20231221 | 104300 | 50068984250 | 24100 | 23900 | 24100 | 23900 | 11075 |
| 492 | 20231221 | 104200 | 49803282100 | 23900 | 24100 | 24100 | 23850 | 35654 |
| 493 | 20231221 | 104100 | 48948381400 | 24100 | 24150 | 24150 | 24050 | 16497 |
| 494 | 20231221 | 104000 | 48550965100 | 24100 | 24250 | 24300 | 24100 | 13655 |
| 495 | 20231221 | 103900 | 48220513700 | 24200 | 24150 | 24300 | 24100 | 21511 |
| 496 | 20231221 | 103800 | 47700717800 | 24150 | 24250 | 24400 | 24150 | 21831 |
| 497 | 20231221 | 103700 | 47171041150 | 24300 | 24450 | 24450 | 24250 | 28069 |
| 498 | 20231221 | 103600 | 46488536600 | 24450 | 24350 | 24600 | 24350 | 19788 |
| 499 | 20231221 | 103500 | 46004273350 | 24400 | 24350 | 24450 | 24350 | 9354 |
| 500 | 20231221 | 103400 | 45776236800 | 24350 | 24500 | 24550 | 24300 | 25989 |
| 501 | 20231221 | 103300 | 45142691450 | 24600 | 24600 | 24700 | 24450 | 30774 |
| 502 | 20231221 | 103200 | 44386893650 | 24550 | 24450 | 24600 | 24450 | 11349 |
| 503 | 20231221 | 103100 | 44108644650 | 24450 | 24700 | 24700 | 24350 | 41346 |
| 504 | 20231221 | 103000 | 43095473700 | 24700 | 24650 | 24800 | 24600 | 30683 |
| 505 | 20231221 | 102900 | 42337379950 | 24700 | 24550 | 24700 | 24350 | 52589 |
| 506 | 20231221 | 102800 | 41048176150 | 24550 | 25000 | 25000 | 24550 | 72816 |
| 507 | 20231221 | 102700 | 39242417600 | 25000 | 24850 | 25050 | 24800 | 56743 |
| 508 | 20231221 | 102600 | 37826426900 | 24900 | 24800 | 25050 | 24750 | 73799 |
| 509 | 20231221 | 102500 | 35986042700 | 24800 | 25300 | 25350 | 24750 | 114433 |
| 510 | 20231221 | 102400 | 33120751350 | 25250 | 25200 | 25400 | 25050 | 257212 |
| 511 | 20231221 | 102300 | 26626200750 | 24700 | 24700 | 24700 | 24700 | 0 |
| 512 | 20231221 | 102200 | 26626200750 | 24700 | 24700 | 24700 | 24700 | 0 |
| 513 | 20231221 | 102100 | 26626200750 | 24700 | 24350 | 24700 | 24300 | 146690 |
| 514 | 20231221 | 102000 | 23025854550 | 24400 | 24250 | 24400 | 24200 | 33356 |
| 515 | 20231221 | 101900 | 22215823400 | 24250 | 24150 | 24250 | 24050 | 19888 |
| 516 | 20231221 | 101800 | 21735437050 | 24150 | 24100 | 24250 | 24100 | 11514 |
| 517 | 20231221 | 101700 | 21457206700 | 24100 | 24350 | 24350 | 24100 | 41445 |
| 518 | 20231221 | 101600 | 20451830050 | 24350 | 23850 | 24400 | 23850 | 65142 |
| 519 | 20231221 | 101500 | 18878671600 | 23850 | 23750 | 23850 | 23700 | 4611 |
| 520 | 20231221 | 101400 | 18769123950 | 23750 | 23700 | 23800 | 23650 | 8564 |
| 521 | 20231221 | 101300 | 18566046600 | 23700 | 23750 | 23800 | 23700 | 7686 |
| 522 | 20231221 | 101200 | 18383798400 | 23800 | 23850 | 23900 | 23700 | 15120 |
| 523 | 20231221 | 101100 | 18024058950 | 23900 | 23950 | 24000 | 23850 | 7184 |
| 524 | 20231221 | 101000 | 17852228450 | 23950 | 24000 | 24000 | 23900 | 6616 |
| 525 | 20231221 | 100900 | 17693682550 | 24000 | 24000 | 24000 | 23850 | 10955 |
| 526 | 20231221 | 100800 | 17431467500 | 24000 | 24000 | 24000 | 23950 | 2912 |
| 527 | 20231221 | 100700 | 17361606850 | 24000 | 24000 | 24000 | 23900 | 6717 |
| 528 | 20231221 | 100600 | 17200654950 | 24000 | 23850 | 24000 | 23800 | 10845 |
| 529 | 20231221 | 100500 | 16941291100 | 23850 | 23800 | 23900 | 23750 | 6517 |
| 530 | 20231221 | 100400 | 16786004750 | 23800 | 23750 | 23850 | 23750 | 4078 |
| 531 | 20231221 | 100300 | 16689010900 | 23750 | 23800 | 23850 | 23750 | 2075 |
| 532 | 20231221 | 100200 | 16639685200 | 23850 | 23850 | 23850 | 23800 | 2647 |
| 533 | 20231221 | 100100 | 16576643350 | 23850 | 23900 | 23900 | 23800 | 2168 |
| 534 | 20231221 | 100000 | 16524958600 | 23900 | 23800 | 23900 | 23800 | 4509 |
| 535 | 20231221 | 095900 | 16417463400 | 23850 | 23900 | 23900 | 23800 | 3509 |
| 536 | 20231221 | 095800 | 16333725450 | 23900 | 23900 | 23950 | 23850 | 5188 |
| 537 | 20231221 | 095700 | 16209734200 | 23900 | 23750 | 24000 | 23750 | 14926 |
| 538 | 20231221 | 095600 | 15853143900 | 23750 | 23750 | 23800 | 23750 | 2055 |
| 539 | 20231221 | 095500 | 15804319750 | 23800 | 23850 | 23850 | 23750 | 10630 |
| 540 | 20231221 | 095400 | 15551350150 | 23850 | 23850 | 23850 | 23800 | 2681 |
| 541 | 20231221 | 095300 | 15487429500 | 23850 | 23850 | 23850 | 23800 | 3314 |
| 542 | 20231221 | 095200 | 15408478200 | 23850 | 23900 | 23900 | 23800 | 6498 |
| 543 | 20231221 | 095100 | 15253508650 | 23900 | 23850 | 23950 | 23800 | 13751 |
| 544 | 20231221 | 095000 | 14924619500 | 23850 | 23650 | 23900 | 23600 | 10387 |
| 545 | 20231221 | 094900 | 14677480850 | 23650 | 23650 | 23700 | 23550 | 12185 |
| 546 | 20231221 | 094800 | 14389651700 | 23650 | 23850 | 23850 | 23650 | 12188 |
| 547 | 20231221 | 094700 | 14100538900 | 23850 | 23900 | 23950 | 23750 | 12602 |
| 548 | 20231221 | 094600 | 13800059800 | 23900 | 23950 | 24000 | 23850 | 16740 |
| 549 | 20231221 | 094500 | 13399663000 | 23950 | 23800 | 23950 | 23750 | 11423 |
| 550 | 20231221 | 094400 | 13127119300 | 23750 | 23900 | 23900 | 23700 | 23179 |
| 551 | 20231221 | 094300 | 12576462650 | 23900 | 23850 | 23900 | 23800 | 8443 |
| 552 | 20231221 | 094200 | 12375018200 | 23850 | 23900 | 24000 | 23800 | 22941 |
| 553 | 20231221 | 094100 | 11826157850 | 23900 | 24050 | 24100 | 23900 | 25270 |
| 554 | 20231221 | 094000 | 11219171500 | 24050 | 24150 | 24200 | 24050 | 25854 |
| 555 | 20231221 | 093900 | 10595429550 | 24150 | 24400 | 24400 | 24100 | 33716 |
| 556 | 20231221 | 093800 | 9778256900 | 24400 | 24400 | 24450 | 24300 | 44548 |
| 557 | 20231221 | 093700 | 8691873400 | 24450 | 24500 | 24600 | 24300 | 82580 |
| 558 | 20231221 | 093600 | 6672243350 | 24550 | 24100 | 24650 | 24050 | 88115 |
| 559 | 20231221 | 093500 | 4520764350 | 24050 | 23650 | 24100 | 23500 | 66494 |
| 560 | 20231221 | 093400 | 2935992700 | 23650 | 23300 | 23700 | 23250 | 28928 |
| 561 | 20231221 | 093300 | 2256455550 | 23300 | 23250 | 23350 | 23200 | 12138 |
| 562 | 20231221 | 093200 | 1973853600 | 23300 | 23050 | 23300 | 23050 | 14806 |
| 563 | 20231221 | 093100 | 1630964200 | 23100 | 22900 | 23100 | 22900 | 8104 |
| 564 | 20231221 | 093000 | 1444410000 | 22950 | 22950 | 22950 | 22900 | 1566 |
| 565 | 20231221 | 092900 | 1408521800 | 22900 | 22900 | 22950 | 22850 | 4519 |
| 566 | 20231221 | 092800 | 1304831950 | 22950 | 22950 | 22950 | 22900 | 2074 |
| 567 | 20231221 | 092700 | 1257287850 | 22950 | 23000 | 23000 | 22950 | 1917 |
| 568 | 20231221 | 092600 | 1213276350 | 23000 | 23000 | 23050 | 22950 | 3404 |
| 569 | 20231221 | 092500 | 1135059350 | 23000 | 22950 | 23050 | 22950 | 5256 |
| 570 | 20231221 | 092400 | 1014255950 | 22950 | 22950 | 22950 | 22900 | 2549 |
| 571 | 20231221 | 092300 | 955812050 | 22900 | 22900 | 22900 | 22850 | 2944 |
| 572 | 20231221 | 092200 | 888409700 | 22900 | 22700 | 22900 | 22700 | 4149 |
| 573 | 20231221 | 092100 | 793787050 | 22700 | 22700 | 22750 | 22700 | 841 |
| 574 | 20231221 | 092000 | 774690800 | 22700 | 22650 | 22750 | 22650 | 3086 |
| 575 | 20231221 | 091900 | 704633100 | 22700 | 22750 | 22750 | 22650 | 936 |
| 576 | 20231221 | 091800 | 683386550 | 22750 | 22800 | 22800 | 22700 | 532 |
| 577 | 20231221 | 091700 | 671283450 | 22800 | 22800 | 22800 | 22750 | 556 |
| 578 | 20231221 | 091600 | 658618200 | 22800 | 22750 | 22800 | 22700 | 472 |
| 579 | 20231221 | 091500 | 647881500 | 22750 | 22650 | 22750 | 22600 | 2458 |
| 580 | 20231221 | 091400 | 592198850 | 22650 | 22600 | 22650 | 22600 | 1584 |
| 581 | 20231221 | 091300 | 556395500 | 22650 | 22600 | 22650 | 22600 | 2381 |
| 582 | 20231221 | 091200 | 502579900 | 22600 | 22650 | 22650 | 22600 | 576 |
| 583 | 20231221 | 091100 | 489561900 | 22600 | 22650 | 22650 | 22600 | 1118 |
| 584 | 20231221 | 091000 | 464284750 | 22600 | 22650 | 22650 | 22600 | 3709 |
| 585 | 20231221 | 090900 | 380424600 | 22600 | 22650 | 22650 | 22600 | 3459 |
| 586 | 20231221 | 090800 | 302145050 | 22650 | 22650 | 22650 | 22600 | 573 |
| 587 | 20231221 | 090700 | 289178100 | 22600 | 22600 | 22650 | 22600 | 931 |
| 588 | 20231221 | 090600 | 268125350 | 22600 | 22650 | 22650 | 22600 | 659 |
| 589 | 20231221 | 090500 | 253223500 | 22600 | 22650 | 22650 | 22600 | 809 |
| 590 | 20231221 | 090400 | 234921550 | 22650 | 22600 | 22650 | 22600 | 900 |
| 591 | 20231221 | 090300 | 214549000 | 22600 | 22600 | 22650 | 22550 | 1790 |
| 592 | 20231221 | 090200 | 174109950 | 22600 | 22600 | 22650 | 22500 | 890 |
| 593 | 20231221 | 090100 | 154014450 | 22500 | 22550 | 22600 | 22500 | 2125 |
| 594 | 20231221 | 090000 | 106053650 | 22550 | 22500 | 22600 | 22500 | 4701 |