34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 191000 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 74527 |
| 3 | 20231219 | 190900 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 4 | 20231219 | 190800 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 5 | 20231219 | 190700 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 6 | 20231219 | 190600 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 7 | 20231219 | 190500 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 8 | 20231219 | 190400 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 9 | 20231219 | 190300 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 10 | 20231219 | 190200 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 11 | 20231219 | 190100 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 12 | 20231219 | 190000 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 13 | 20231219 | 185900 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 14 | 20231219 | 185800 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 15 | 20231219 | 185700 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 16 | 20231219 | 185600 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 17 | 20231219 | 185500 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 18 | 20231219 | 185400 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 19 | 20231219 | 185300 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 20 | 20231219 | 185200 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 21 | 20231219 | 185100 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 22 | 20231219 | 185000 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 23 | 20231219 | 184900 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 24 | 20231219 | 184800 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 25 | 20231219 | 184700 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 26 | 20231219 | 184600 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 27 | 20231219 | 184500 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 28 | 20231219 | 184400 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 29 | 20231219 | 184300 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 30 | 20231219 | 184200 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 31 | 20231219 | 184100 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 32 | 20231219 | 184000 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 74527 |
| 33 | 20231219 | 183900 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 34 | 20231219 | 183800 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 35 | 20231219 | 183700 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 36 | 20231219 | 183600 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 37 | 20231219 | 183500 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 38 | 20231219 | 183400 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 39 | 20231219 | 183300 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 40 | 20231219 | 183200 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 41 | 20231219 | 183100 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 42 | 20231219 | 183000 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 43 | 20231219 | 182900 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 44 | 20231219 | 182800 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 45 | 20231219 | 182700 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 46 | 20231219 | 182600 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 47 | 20231219 | 182500 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 48 | 20231219 | 182400 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 49 | 20231219 | 182300 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 50 | 20231219 | 182200 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 51 | 20231219 | 182100 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 52 | 20231219 | 182000 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 53 | 20231219 | 181900 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 54 | 20231219 | 181800 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 55 | 20231219 | 181700 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 56 | 20231219 | 181600 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 57 | 20231219 | 181500 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 58 | 20231219 | 181400 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 59 | 20231219 | 181300 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 60 | 20231219 | 181200 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 61 | 20231219 | 181100 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 62 | 20231219 | 181000 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 74527 |
| 63 | 20231219 | 180900 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 64 | 20231219 | 180800 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 65 | 20231219 | 180700 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 66 | 20231219 | 180600 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 67 | 20231219 | 180500 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 68 | 20231219 | 180400 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 69 | 20231219 | 180300 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 70 | 20231219 | 180200 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 71 | 20231219 | 180100 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 72 | 20231219 | 180000 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 73 | 20231219 | 175900 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 74 | 20231219 | 175800 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 75 | 20231219 | 175700 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 76 | 20231219 | 175600 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 77 | 20231219 | 175500 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 78 | 20231219 | 175400 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 79 | 20231219 | 175300 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 80 | 20231219 | 175200 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 81 | 20231219 | 175100 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 82 | 20231219 | 175000 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 83 | 20231219 | 174900 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 84 | 20231219 | 174800 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 85 | 20231219 | 174700 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 86 | 20231219 | 174600 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 87 | 20231219 | 174500 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 88 | 20231219 | 174400 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 89 | 20231219 | 174300 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 90 | 20231219 | 174200 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 91 | 20231219 | 174100 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 92 | 20231219 | 174000 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 74527 |
| 93 | 20231219 | 173900 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 94 | 20231219 | 173800 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 95 | 20231219 | 173700 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 96 | 20231219 | 173600 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 97 | 20231219 | 173500 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 98 | 20231219 | 173400 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 99 | 20231219 | 173300 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 100 | 20231219 | 173200 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 101 | 20231219 | 173100 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 102 | 20231219 | 173000 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 103 | 20231219 | 172900 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 104 | 20231219 | 172800 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 105 | 20231219 | 172700 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 106 | 20231219 | 172600 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 107 | 20231219 | 172500 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 108 | 20231219 | 172400 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 109 | 20231219 | 172300 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 110 | 20231219 | 172200 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 111 | 20231219 | 172100 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 112 | 20231219 | 172000 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 113 | 20231219 | 171900 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 114 | 20231219 | 171800 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 115 | 20231219 | 171700 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 116 | 20231219 | 171600 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 117 | 20231219 | 171500 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 118 | 20231219 | 171400 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 119 | 20231219 | 171300 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 120 | 20231219 | 171200 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 121 | 20231219 | 171100 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 122 | 20231219 | 171000 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 74527 |
| 123 | 20231219 | 170900 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 124 | 20231219 | 170800 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 125 | 20231219 | 170700 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 126 | 20231219 | 170600 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 127 | 20231219 | 170500 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 128 | 20231219 | 170400 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 129 | 20231219 | 170300 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 130 | 20231219 | 170200 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 131 | 20231219 | 170100 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 132 | 20231219 | 170000 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 133 | 20231219 | 165900 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 134 | 20231219 | 165800 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 135 | 20231219 | 165700 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 136 | 20231219 | 165600 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 137 | 20231219 | 165500 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 138 | 20231219 | 165400 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 139 | 20231219 | 165300 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 140 | 20231219 | 165200 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 141 | 20231219 | 165100 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 142 | 20231219 | 165000 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 143 | 20231219 | 164900 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 144 | 20231219 | 164800 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 145 | 20231219 | 164700 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 146 | 20231219 | 164600 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 147 | 20231219 | 164500 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 148 | 20231219 | 164400 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 149 | 20231219 | 164300 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 150 | 20231219 | 164200 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 151 | 20231219 | 164100 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 152 | 20231219 | 164000 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 74527 |
| 153 | 20231219 | 163900 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 154 | 20231219 | 163800 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 155 | 20231219 | 163700 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 156 | 20231219 | 163600 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 157 | 20231219 | 163500 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 158 | 20231219 | 163400 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 159 | 20231219 | 163300 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 160 | 20231219 | 163200 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 161 | 20231219 | 163100 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 162 | 20231219 | 163000 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 163 | 20231219 | 162900 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 164 | 20231219 | 162800 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 165 | 20231219 | 162700 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 166 | 20231219 | 162600 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 167 | 20231219 | 162500 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 168 | 20231219 | 162400 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 169 | 20231219 | 162300 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 170 | 20231219 | 162200 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 171 | 20231219 | 162100 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 172 | 20231219 | 162000 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 173 | 20231219 | 161900 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 174 | 20231219 | 161800 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 175 | 20231219 | 161700 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 176 | 20231219 | 161600 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 177 | 20231219 | 161500 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 178 | 20231219 | 161400 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 179 | 20231219 | 161300 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 180 | 20231219 | 161200 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 181 | 20231219 | 161100 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 182 | 20231219 | 161000 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 74527 |
| 183 | 20231219 | 160900 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 184 | 20231219 | 160800 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 185 | 20231219 | 160700 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 186 | 20231219 | 160600 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 187 | 20231219 | 160500 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 188 | 20231219 | 160400 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 189 | 20231219 | 160300 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 190 | 20231219 | 160200 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 191 | 20231219 | 160100 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 192 | 20231219 | 160000 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 193 | 20231219 | 155900 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 194 | 20231219 | 155800 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 195 | 20231219 | 155700 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 196 | 20231219 | 155600 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 197 | 20231219 | 155500 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 198 | 20231219 | 155400 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 199 | 20231219 | 155300 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 200 | 20231219 | 155200 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 201 | 20231219 | 155100 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 202 | 20231219 | 155000 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 203 | 20231219 | 154900 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 204 | 20231219 | 154800 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 205 | 20231219 | 154700 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 206 | 20231219 | 154600 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 207 | 20231219 | 154500 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 208 | 20231219 | 154400 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 209 | 20231219 | 154300 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 210 | 20231219 | 154200 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 211 | 20231219 | 154100 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 212 | 20231219 | 154000 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 74527 |
| 213 | 20231219 | 153900 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 214 | 20231219 | 153800 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 215 | 20231219 | 153700 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 216 | 20231219 | 153600 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 217 | 20231219 | 153500 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 218 | 20231219 | 153400 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 219 | 20231219 | 153300 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 220 | 20231219 | 153200 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 221 | 20231219 | 153100 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 222 | 20231219 | 153000 | 347922456000 | 49200 | 49200 | 49200 | 49200 | 74527 |
| 223 | 20231219 | 152900 | 344255727600 | 49350 | 49350 | 49350 | 49350 | 0 |
| 224 | 20231219 | 152800 | 344255727600 | 49350 | 49350 | 49350 | 49350 | 0 |
| 225 | 20231219 | 152700 | 344255727600 | 49350 | 49350 | 49350 | 49350 | 0 |
| 226 | 20231219 | 152600 | 344255727600 | 49350 | 49350 | 49350 | 49350 | 0 |
| 227 | 20231219 | 152500 | 344255727600 | 49350 | 49350 | 49350 | 49350 | 0 |
| 228 | 20231219 | 152400 | 344255727600 | 49350 | 49350 | 49350 | 49350 | 0 |
| 229 | 20231219 | 152300 | 344255727600 | 49350 | 49350 | 49350 | 49350 | 0 |
| 230 | 20231219 | 152200 | 344255727600 | 49350 | 49350 | 49350 | 49350 | 0 |
| 231 | 20231219 | 152100 | 344255727600 | 49350 | 49350 | 49350 | 49350 | 0 |
| 232 | 20231219 | 152000 | 344255727600 | 49350 | 49350 | 49350 | 49350 | 0 |
| 233 | 20231219 | 151900 | 344255727600 | 49350 | 49350 | 49400 | 49300 | 31713 |
| 234 | 20231219 | 151800 | 342690310950 | 49350 | 49250 | 49350 | 49250 | 25573 |
| 235 | 20231219 | 151700 | 341429921550 | 49250 | 49250 | 49300 | 49200 | 19254 |
| 236 | 20231219 | 151600 | 340481538100 | 49250 | 49300 | 49350 | 49200 | 15582 |
| 237 | 20231219 | 151500 | 339713620100 | 49350 | 49300 | 49350 | 49250 | 17093 |
| 238 | 20231219 | 151400 | 338870843950 | 49300 | 49100 | 49300 | 49050 | 20699 |
| 239 | 20231219 | 151300 | 337852182450 | 49050 | 49000 | 49100 | 48950 | 18337 |
| 240 | 20231219 | 151200 | 336953506950 | 49000 | 49000 | 49000 | 48950 | 3575 |
| 241 | 20231219 | 151100 | 336778470000 | 49000 | 49000 | 49000 | 48900 | 6951 |
| 242 | 20231219 | 151000 | 336438139550 | 49000 | 48900 | 49000 | 48850 | 6411 |
| 243 | 20231219 | 150900 | 336124380500 | 48850 | 48900 | 48950 | 48800 | 8438 |
| 244 | 20231219 | 150800 | 335712141550 | 48900 | 49000 | 49000 | 48800 | 9851 |
| 245 | 20231219 | 150700 | 335230300850 | 48950 | 48900 | 49000 | 48900 | 5821 |
| 246 | 20231219 | 150600 | 334945284600 | 48900 | 49050 | 49050 | 48650 | 17889 |
| 247 | 20231219 | 150500 | 334071423050 | 49050 | 48900 | 49050 | 48750 | 19641 |
| 248 | 20231219 | 150400 | 333110852000 | 48900 | 49100 | 49100 | 48900 | 20664 |
| 249 | 20231219 | 150300 | 332098227250 | 49100 | 49100 | 49150 | 49050 | 8440 |
| 250 | 20231219 | 150200 | 331684098550 | 49100 | 49200 | 49250 | 49050 | 15905 |
| 251 | 20231219 | 150100 | 330903004600 | 49250 | 49400 | 49400 | 49200 | 23109 |
| 252 | 20231219 | 150000 | 329763789600 | 49350 | 49250 | 49400 | 49200 | 32783 |
| 253 | 20231219 | 145900 | 328147258400 | 49250 | 49200 | 49250 | 49200 | 9333 |
| 254 | 20231219 | 145800 | 327687925600 | 49250 | 49300 | 49300 | 49050 | 24448 |
| 255 | 20231219 | 145700 | 326485772450 | 49250 | 49000 | 49300 | 48950 | 44770 |
| 256 | 20231219 | 145600 | 324286275000 | 49000 | 48900 | 49000 | 48850 | 62231 |
| 257 | 20231219 | 145500 | 321239820650 | 48850 | 48850 | 48900 | 48800 | 6109 |
| 258 | 20231219 | 145400 | 320941337800 | 48850 | 48850 | 48900 | 48800 | 6983 |
| 259 | 20231219 | 145300 | 320600155150 | 48850 | 48850 | 48900 | 48750 | 6517 |
| 260 | 20231219 | 145200 | 320281905800 | 48850 | 48900 | 48900 | 48800 | 8566 |
| 261 | 20231219 | 145100 | 319863450850 | 48900 | 48650 | 48900 | 48650 | 28164 |
| 262 | 20231219 | 145000 | 318490155200 | 48650 | 48600 | 48700 | 48600 | 4488 |
| 263 | 20231219 | 144900 | 318271810450 | 48600 | 48550 | 48600 | 48550 | 7408 |
| 264 | 20231219 | 144800 | 317911922550 | 48550 | 48650 | 48650 | 48550 | 5917 |
| 265 | 20231219 | 144700 | 317624435200 | 48650 | 48650 | 48650 | 48600 | 3864 |
| 266 | 20231219 | 144600 | 317436618750 | 48600 | 48700 | 48700 | 48600 | 8767 |
| 267 | 20231219 | 144500 | 317010188650 | 48650 | 48700 | 48750 | 48650 | 5713 |
| 268 | 20231219 | 144400 | 316732001000 | 48700 | 48750 | 48750 | 48650 | 6629 |
| 269 | 20231219 | 144300 | 316409214750 | 48700 | 48650 | 48750 | 48650 | 3825 |
| 270 | 20231219 | 144200 | 316222901850 | 48700 | 48700 | 48700 | 48600 | 4150 |
| 271 | 20231219 | 144100 | 316020877000 | 48700 | 48800 | 48850 | 48650 | 10780 |
| 272 | 20231219 | 144000 | 315495362350 | 48800 | 48800 | 48850 | 48750 | 11285 |
| 273 | 20231219 | 143900 | 314944670450 | 48800 | 48600 | 48800 | 48550 | 20208 |
| 274 | 20231219 | 143800 | 313961365200 | 48600 | 48450 | 48600 | 48450 | 7273 |
| 275 | 20231219 | 143700 | 313608356500 | 48500 | 48500 | 48500 | 48450 | 3600 |
| 276 | 20231219 | 143600 | 313433768950 | 48450 | 48450 | 48500 | 48450 | 1366 |
| 277 | 20231219 | 143500 | 313367577550 | 48450 | 48450 | 48500 | 48400 | 1918 |
| 278 | 20231219 | 143400 | 313274673000 | 48450 | 48500 | 48550 | 48450 | 5081 |
| 279 | 20231219 | 143300 | 313028314650 | 48450 | 48550 | 48550 | 48400 | 3902 |
| 280 | 20231219 | 143200 | 312839072400 | 48500 | 48550 | 48600 | 48500 | 6409 |
| 281 | 20231219 | 143100 | 312527979450 | 48550 | 48450 | 48600 | 48400 | 10161 |
| 282 | 20231219 | 143000 | 312034759500 | 48450 | 48350 | 48450 | 48300 | 6348 |
| 283 | 20231219 | 142900 | 311727430550 | 48300 | 48300 | 48350 | 48250 | 2421 |
| 284 | 20231219 | 142800 | 311610510100 | 48250 | 48250 | 48300 | 48200 | 2703 |
| 285 | 20231219 | 142700 | 311480163900 | 48250 | 48250 | 48300 | 48200 | 2716 |
| 286 | 20231219 | 142600 | 311349096400 | 48250 | 48150 | 48250 | 48150 | 4648 |
| 287 | 20231219 | 142500 | 311125138250 | 48200 | 48200 | 48250 | 48150 | 6699 |
| 288 | 20231219 | 142400 | 310802428500 | 48250 | 48300 | 48300 | 48200 | 4825 |
| 289 | 20231219 | 142300 | 310569566000 | 48300 | 48400 | 48400 | 48300 | 2593 |
| 290 | 20231219 | 142200 | 310444208600 | 48400 | 48550 | 48600 | 48400 | 13349 |
| 291 | 20231219 | 142100 | 309796607150 | 48600 | 48550 | 48600 | 48450 | 5995 |
| 292 | 20231219 | 142000 | 309505536750 | 48550 | 48400 | 48550 | 48350 | 9753 |
| 293 | 20231219 | 141900 | 309033263600 | 48350 | 48350 | 48400 | 48300 | 1922 |
| 294 | 20231219 | 141800 | 308940299900 | 48350 | 48300 | 48350 | 48200 | 10874 |
| 295 | 20231219 | 141700 | 308415499900 | 48300 | 48250 | 48350 | 48200 | 2058 |
| 296 | 20231219 | 141600 | 308316171200 | 48200 | 48400 | 48400 | 48150 | 8242 |
| 297 | 20231219 | 141500 | 307918447600 | 48350 | 48350 | 48400 | 48300 | 1677 |
| 298 | 20231219 | 141400 | 307837366750 | 48400 | 48400 | 48400 | 48300 | 2089 |
| 299 | 20231219 | 141300 | 307736287550 | 48400 | 48200 | 48450 | 48150 | 9793 |
| 300 | 20231219 | 141200 | 307263514100 | 48250 | 48250 | 48300 | 48200 | 9068 |
| 301 | 20231219 | 141100 | 306826231100 | 48300 | 48350 | 48350 | 48250 | 7441 |
| 302 | 20231219 | 141000 | 306466803900 | 48350 | 48350 | 48400 | 48300 | 6236 |
| 303 | 20231219 | 140900 | 306165183950 | 48350 | 48350 | 48400 | 48300 | 2601 |
| 304 | 20231219 | 140800 | 306039390600 | 48350 | 48300 | 48400 | 48300 | 5642 |
| 305 | 20231219 | 140700 | 305766558950 | 48350 | 48300 | 48350 | 48300 | 6933 |
| 306 | 20231219 | 140600 | 305431658250 | 48300 | 48400 | 48400 | 48250 | 3971 |
| 307 | 20231219 | 140500 | 305239792100 | 48350 | 48400 | 48450 | 48350 | 3078 |
| 308 | 20231219 | 140400 | 305090849250 | 48400 | 48400 | 48500 | 48350 | 4417 |
| 309 | 20231219 | 140300 | 304877019400 | 48400 | 48300 | 48400 | 48250 | 6273 |
| 310 | 20231219 | 140200 | 304573924750 | 48300 | 48600 | 48600 | 48250 | 15698 |
| 311 | 20231219 | 140100 | 303814508350 | 48550 | 48700 | 48700 | 48550 | 6998 |
| 312 | 20231219 | 140000 | 303474280500 | 48650 | 48650 | 48700 | 48600 | 3087 |
| 313 | 20231219 | 135900 | 303324070250 | 48600 | 48750 | 48750 | 48600 | 3867 |
| 314 | 20231219 | 135800 | 303135820050 | 48750 | 48700 | 48800 | 48650 | 3121 |
| 315 | 20231219 | 135700 | 302983854200 | 48700 | 48500 | 48700 | 48500 | 4494 |
| 316 | 20231219 | 135600 | 302765485200 | 48550 | 48550 | 48550 | 48400 | 4853 |
| 317 | 20231219 | 135500 | 302530224900 | 48550 | 48650 | 48700 | 48500 | 11015 |
| 318 | 20231219 | 135400 | 301995052950 | 48700 | 48900 | 48950 | 48650 | 19057 |
| 319 | 20231219 | 135300 | 301064742950 | 48950 | 48900 | 48950 | 48850 | 4669 |
| 320 | 20231219 | 135200 | 300836402650 | 48900 | 48850 | 48900 | 48800 | 5045 |
| 321 | 20231219 | 135100 | 300589925100 | 48850 | 48950 | 48950 | 48800 | 9140 |
| 322 | 20231219 | 135000 | 300143277400 | 48950 | 48950 | 49000 | 48900 | 9773 |
| 323 | 20231219 | 134900 | 299664663300 | 49000 | 48850 | 49000 | 48800 | 21475 |
| 324 | 20231219 | 134800 | 298613827650 | 48850 | 48750 | 48850 | 48750 | 3581 |
| 325 | 20231219 | 134700 | 298439088850 | 48750 | 48900 | 48900 | 48750 | 9062 |
| 326 | 20231219 | 134600 | 297996599750 | 48900 | 48750 | 48900 | 48700 | 12862 |
| 327 | 20231219 | 134500 | 297368747750 | 48750 | 48600 | 48750 | 48500 | 17611 |
| 328 | 20231219 | 134400 | 296511876800 | 48550 | 48550 | 48600 | 48550 | 1681 |
| 329 | 20231219 | 134300 | 296430220600 | 48500 | 48550 | 48600 | 48500 | 2672 |
| 330 | 20231219 | 134200 | 296300466600 | 48600 | 48550 | 48600 | 48500 | 3179 |
| 331 | 20231219 | 134100 | 296146179550 | 48550 | 48550 | 48600 | 48500 | 3412 |
| 332 | 20231219 | 134000 | 295980556150 | 48550 | 48450 | 48550 | 48450 | 5712 |
| 333 | 20231219 | 133900 | 295703544700 | 48450 | 48400 | 48450 | 48400 | 1455 |
| 334 | 20231219 | 133800 | 295633072500 | 48450 | 48400 | 48450 | 48350 | 2009 |
| 335 | 20231219 | 133700 | 295535817350 | 48400 | 48300 | 48400 | 48300 | 1910 |
| 336 | 20231219 | 133600 | 295443465750 | 48350 | 48200 | 48350 | 48200 | 3696 |
| 337 | 20231219 | 133500 | 295265046450 | 48250 | 48300 | 48300 | 48200 | 3471 |
| 338 | 20231219 | 133400 | 295097578850 | 48250 | 48300 | 48300 | 48250 | 1823 |
| 339 | 20231219 | 133300 | 295009605250 | 48300 | 48250 | 48300 | 48250 | 4297 |
| 340 | 20231219 | 133200 | 294802182950 | 48250 | 48250 | 48300 | 48250 | 2673 |
| 341 | 20231219 | 133100 | 294673198600 | 48300 | 48300 | 48350 | 48250 | 4256 |
| 342 | 20231219 | 133000 | 294467694400 | 48300 | 48400 | 48400 | 48250 | 6881 |
| 343 | 20231219 | 132900 | 294135197650 | 48350 | 48400 | 48400 | 48350 | 2899 |
| 344 | 20231219 | 132800 | 293994966750 | 48350 | 48400 | 48400 | 48350 | 2727 |
| 345 | 20231219 | 132700 | 293863067450 | 48350 | 48400 | 48500 | 48350 | 5874 |
| 346 | 20231219 | 132600 | 293578776150 | 48400 | 48500 | 48550 | 48400 | 2301 |
| 347 | 20231219 | 132500 | 293467274850 | 48550 | 48600 | 48650 | 48400 | 13278 |
| 348 | 20231219 | 132400 | 292822920350 | 48600 | 48600 | 48650 | 48600 | 1802 |
| 349 | 20231219 | 132300 | 292735306350 | 48600 | 48600 | 48650 | 48550 | 4794 |
| 350 | 20231219 | 132200 | 292502382700 | 48600 | 48500 | 48600 | 48450 | 6542 |
| 351 | 20231219 | 132100 | 292184822150 | 48450 | 48450 | 48500 | 48400 | 6258 |
| 352 | 20231219 | 132000 | 291881504450 | 48450 | 48450 | 48500 | 48450 | 2072 |
| 353 | 20231219 | 131900 | 291781070050 | 48450 | 48450 | 48450 | 48400 | 3237 |
| 354 | 20231219 | 131800 | 291624271600 | 48450 | 48500 | 48500 | 48400 | 2253 |
| 355 | 20231219 | 131700 | 291515146800 | 48450 | 48400 | 48500 | 48350 | 1727 |
| 356 | 20231219 | 131600 | 291431505850 | 48400 | 48450 | 48500 | 48350 | 3111 |
| 357 | 20231219 | 131500 | 291280929500 | 48450 | 48500 | 48500 | 48400 | 3040 |
| 358 | 20231219 | 131400 | 291133643200 | 48500 | 48600 | 48650 | 48450 | 6913 |
| 359 | 20231219 | 131300 | 290797748350 | 48650 | 48650 | 48650 | 48600 | 2290 |
| 360 | 20231219 | 131200 | 290686421500 | 48600 | 48500 | 48650 | 48500 | 3284 |
| 361 | 20231219 | 131100 | 290526878850 | 48550 | 48550 | 48550 | 48450 | 3118 |
| 362 | 20231219 | 131000 | 290375632950 | 48500 | 48400 | 48550 | 48400 | 5502 |
| 363 | 20231219 | 130900 | 290108736500 | 48450 | 48450 | 48500 | 48400 | 3588 |
| 364 | 20231219 | 130800 | 289934933450 | 48500 | 48600 | 48600 | 48450 | 4431 |
| 365 | 20231219 | 130700 | 289719889800 | 48600 | 48550 | 48650 | 48550 | 2783 |
| 366 | 20231219 | 130600 | 289584658800 | 48600 | 48550 | 48600 | 48500 | 5229 |
| 367 | 20231219 | 130500 | 289330676800 | 48550 | 48450 | 48600 | 48450 | 5347 |
| 368 | 20231219 | 130400 | 289071391750 | 48450 | 48400 | 48550 | 48300 | 5281 |
| 369 | 20231219 | 130300 | 288815698800 | 48400 | 48400 | 48400 | 48350 | 1125 |
| 370 | 20231219 | 130200 | 288761272550 | 48400 | 48250 | 48400 | 48200 | 5305 |
| 371 | 20231219 | 130100 | 288505014400 | 48200 | 48100 | 48250 | 48100 | 2580 |
| 372 | 20231219 | 130000 | 288380783100 | 48100 | 48250 | 48250 | 48100 | 5922 |
| 373 | 20231219 | 125900 | 288095621050 | 48250 | 48250 | 48300 | 48150 | 7057 |
| 374 | 20231219 | 125800 | 287755305500 | 48250 | 48200 | 48300 | 48150 | 3001 |
| 375 | 20231219 | 125700 | 287610572800 | 48150 | 48350 | 48350 | 48100 | 8556 |
| 376 | 20231219 | 125600 | 287197888150 | 48350 | 48650 | 48650 | 48350 | 5151 |
| 377 | 20231219 | 125500 | 286948319650 | 48600 | 48650 | 48800 | 48600 | 15006 |
| 378 | 20231219 | 125400 | 286217604250 | 48700 | 48550 | 48700 | 48550 | 18522 |
| 379 | 20231219 | 125300 | 285316571150 | 48550 | 48400 | 48550 | 48300 | 16448 |
| 380 | 20231219 | 125200 | 284519989900 | 48400 | 48300 | 48400 | 48300 | 7657 |
| 381 | 20231219 | 125100 | 284149674650 | 48350 | 48300 | 48350 | 48250 | 4886 |
| 382 | 20231219 | 125000 | 283913744850 | 48300 | 48250 | 48300 | 48200 | 5192 |
| 383 | 20231219 | 124900 | 283663251250 | 48250 | 48250 | 48250 | 48150 | 3914 |
| 384 | 20231219 | 124800 | 283474573450 | 48250 | 48150 | 48250 | 48100 | 7588 |
| 385 | 20231219 | 124700 | 283108992800 | 48100 | 48150 | 48150 | 48050 | 3971 |
| 386 | 20231219 | 124600 | 282917955050 | 48100 | 48050 | 48100 | 48050 | 4698 |
| 387 | 20231219 | 124500 | 282692072250 | 48100 | 48000 | 48100 | 48000 | 2984 |
| 388 | 20231219 | 124400 | 282548675350 | 48050 | 48050 | 48050 | 47950 | 2947 |
| 389 | 20231219 | 124300 | 282407165600 | 48050 | 47950 | 48050 | 47900 | 4744 |
| 390 | 20231219 | 124200 | 282179498350 | 47950 | 47900 | 48000 | 47850 | 1504 |
| 391 | 20231219 | 124100 | 282107416350 | 47900 | 47850 | 47950 | 47850 | 3294 |
| 392 | 20231219 | 124000 | 281949670650 | 47850 | 47900 | 47950 | 47850 | 3019 |
| 393 | 20231219 | 123900 | 281805073150 | 47950 | 47950 | 48000 | 47900 | 2944 |
| 394 | 20231219 | 123800 | 281664002550 | 48000 | 48050 | 48100 | 47950 | 6495 |
| 395 | 20231219 | 123700 | 281352232950 | 48100 | 47950 | 48100 | 47950 | 3076 |
| 396 | 20231219 | 123600 | 281204556650 | 48000 | 48000 | 48000 | 47950 | 2753 |
| 397 | 20231219 | 123500 | 281072496800 | 48000 | 48050 | 48100 | 48000 | 15327 |
| 398 | 20231219 | 123400 | 280335825700 | 48000 | 47950 | 48050 | 47900 | 12544 |
| 399 | 20231219 | 123300 | 279733950700 | 47950 | 47950 | 47950 | 47900 | 3988 |
| 400 | 20231219 | 123200 | 279542855050 | 47950 | 47900 | 47950 | 47850 | 4085 |
| 401 | 20231219 | 123100 | 279347099700 | 47900 | 47800 | 47900 | 47800 | 4292 |
| 402 | 20231219 | 123000 | 279141654400 | 47800 | 47850 | 47850 | 47700 | 5015 |
| 403 | 20231219 | 122900 | 278902205000 | 47750 | 47850 | 47900 | 47750 | 16199 |
| 404 | 20231219 | 122800 | 278126882000 | 47850 | 47850 | 47900 | 47800 | 5721 |
| 405 | 20231219 | 122700 | 277853139750 | 47850 | 47750 | 47850 | 47500 | 8002 |
| 406 | 20231219 | 122600 | 277471632300 | 47700 | 47750 | 47800 | 47650 | 5778 |
| 407 | 20231219 | 122500 | 277196006950 | 47650 | 47850 | 47900 | 47650 | 12374 |
| 408 | 20231219 | 122400 | 276604549500 | 47800 | 47350 | 47800 | 47350 | 9587 |
| 409 | 20231219 | 122300 | 276148163600 | 47400 | 47500 | 47600 | 47350 | 9364 |
| 410 | 20231219 | 122200 | 275703172750 | 47500 | 47550 | 47550 | 47450 | 6953 |
| 411 | 20231219 | 122100 | 275372897200 | 47500 | 47400 | 47600 | 47400 | 6917 |
| 412 | 20231219 | 122000 | 275044221800 | 47400 | 47600 | 47650 | 47250 | 11421 |
| 413 | 20231219 | 121900 | 274502858850 | 47600 | 47400 | 47600 | 47000 | 42763 |
| 414 | 20231219 | 121800 | 272484108450 | 47350 | 47750 | 47800 | 47300 | 37352 |
| 415 | 20231219 | 121700 | 270710091900 | 47750 | 48050 | 48050 | 47700 | 13276 |
| 416 | 20231219 | 121600 | 270074885150 | 48050 | 48050 | 48100 | 48000 | 4743 |
| 417 | 20231219 | 121500 | 269846942700 | 48100 | 48050 | 48150 | 48050 | 2927 |
| 418 | 20231219 | 121400 | 269706220050 | 48050 | 48050 | 48100 | 48050 | 2586 |
| 419 | 20231219 | 121300 | 269581920050 | 48050 | 48050 | 48100 | 48050 | 1870 |
| 420 | 20231219 | 121200 | 269492025350 | 48100 | 47950 | 48100 | 47950 | 4811 |
| 421 | 20231219 | 121100 | 269260990350 | 47900 | 48050 | 48050 | 47900 | 4197 |
| 422 | 20231219 | 121000 | 269059674800 | 48050 | 48000 | 48050 | 47900 | 5638 |
| 423 | 20231219 | 120900 | 268789127000 | 47950 | 47900 | 48000 | 47850 | 2863 |
| 424 | 20231219 | 120800 | 268651915950 | 47900 | 47850 | 48000 | 47700 | 8806 |
| 425 | 20231219 | 120700 | 268230827250 | 47850 | 47850 | 47900 | 47750 | 4284 |
| 426 | 20231219 | 120600 | 268025904000 | 47800 | 47900 | 48000 | 47800 | 10986 |
| 427 | 20231219 | 120500 | 267500334050 | 47900 | 48000 | 48050 | 47850 | 9439 |
| 428 | 20231219 | 120400 | 267047620500 | 48000 | 48100 | 48150 | 48000 | 6995 |
| 429 | 20231219 | 120300 | 266711379100 | 48100 | 48050 | 48100 | 48050 | 6176 |
| 430 | 20231219 | 120200 | 266414444600 | 48050 | 48050 | 48100 | 48050 | 2330 |
| 431 | 20231219 | 120100 | 266302446550 | 48050 | 48100 | 48150 | 48050 | 2695 |
| 432 | 20231219 | 120000 | 266172855150 | 48100 | 48150 | 48150 | 48050 | 5827 |
| 433 | 20231219 | 115900 | 265892559150 | 48150 | 48150 | 48200 | 48100 | 2951 |
| 434 | 20231219 | 115800 | 265750520300 | 48150 | 48100 | 48200 | 48000 | 9662 |
| 435 | 20231219 | 115700 | 265285327650 | 48050 | 47700 | 48100 | 47650 | 11448 |
| 436 | 20231219 | 115600 | 264736816450 | 47700 | 47900 | 47900 | 47700 | 12740 |
| 437 | 20231219 | 115500 | 264127388700 | 47900 | 47950 | 47950 | 47850 | 7801 |
| 438 | 20231219 | 115400 | 263753736550 | 47900 | 47450 | 47950 | 47450 | 15630 |
| 439 | 20231219 | 115300 | 263007672100 | 47600 | 48100 | 48100 | 47350 | 84053 |
| 440 | 20231219 | 115200 | 258995418750 | 48050 | 48100 | 48150 | 48050 | 11049 |
| 441 | 20231219 | 115100 | 258464255900 | 48100 | 48200 | 48200 | 48100 | 8667 |
| 442 | 20231219 | 115000 | 258046897700 | 48150 | 48250 | 48300 | 48150 | 8426 |
| 443 | 20231219 | 114900 | 257640871300 | 48250 | 48400 | 48400 | 48250 | 8978 |
| 444 | 20231219 | 114800 | 257206986350 | 48450 | 48500 | 48500 | 48400 | 3662 |
| 445 | 20231219 | 114700 | 257029528450 | 48500 | 48600 | 48600 | 48450 | 3156 |
| 446 | 20231219 | 114600 | 256876378550 | 48600 | 48550 | 48600 | 48500 | 4205 |
| 447 | 20231219 | 114500 | 256672106700 | 48600 | 48550 | 48600 | 48450 | 5875 |
| 448 | 20231219 | 114400 | 256387102050 | 48550 | 48500 | 48550 | 48450 | 3744 |
| 449 | 20231219 | 114300 | 256205546800 | 48450 | 48550 | 48550 | 48450 | 5546 |
| 450 | 20231219 | 114200 | 255936704050 | 48500 | 48450 | 48600 | 48400 | 11083 |
| 451 | 20231219 | 114100 | 255399160050 | 48450 | 48150 | 48450 | 48100 | 7241 |
| 452 | 20231219 | 114000 | 255049876550 | 48150 | 48300 | 48300 | 48100 | 18257 |
| 453 | 20231219 | 113900 | 254169891050 | 48250 | 48400 | 48450 | 48250 | 11253 |
| 454 | 20231219 | 113800 | 253625790600 | 48400 | 48450 | 48500 | 48400 | 7495 |
| 455 | 20231219 | 113700 | 253262734350 | 48450 | 48550 | 48550 | 48450 | 8372 |
| 456 | 20231219 | 113600 | 252856645850 | 48550 | 48450 | 48600 | 48450 | 8446 |
| 457 | 20231219 | 113500 | 252446890050 | 48450 | 48500 | 48600 | 48400 | 11191 |
| 458 | 20231219 | 113400 | 251904359250 | 48550 | 48500 | 48550 | 48450 | 10736 |
| 459 | 20231219 | 113300 | 251383693600 | 48500 | 48600 | 48700 | 48500 | 18223 |
| 460 | 20231219 | 113200 | 250498714750 | 48650 | 48750 | 48750 | 48550 | 16414 |
| 461 | 20231219 | 113100 | 249700687950 | 48750 | 48900 | 48900 | 48750 | 16094 |
| 462 | 20231219 | 113000 | 248915193350 | 48850 | 48900 | 49000 | 48800 | 7980 |
| 463 | 20231219 | 112900 | 248525184300 | 49000 | 49050 | 49050 | 48900 | 4700 |
| 464 | 20231219 | 112800 | 248294888000 | 49050 | 49050 | 49100 | 49000 | 5878 |
| 465 | 20231219 | 112700 | 248006701800 | 49000 | 49050 | 49100 | 48950 | 5791 |
| 466 | 20231219 | 112600 | 247722869550 | 49050 | 49050 | 49050 | 49000 | 3552 |
| 467 | 20231219 | 112500 | 247548799700 | 49000 | 49050 | 49100 | 49000 | 3879 |
| 468 | 20231219 | 112400 | 247358551600 | 49050 | 49150 | 49150 | 49000 | 6619 |
| 469 | 20231219 | 112300 | 247033606550 | 49150 | 49050 | 49200 | 49050 | 3883 |
| 470 | 20231219 | 112200 | 246842831450 | 49100 | 48950 | 49100 | 48950 | 5136 |
| 471 | 20231219 | 112100 | 246591120750 | 48950 | 48950 | 49050 | 48900 | 6380 |
| 472 | 20231219 | 112000 | 246278774800 | 48950 | 49300 | 49350 | 48950 | 19697 |
| 473 | 20231219 | 111900 | 245311000550 | 49300 | 49100 | 49300 | 49050 | 11218 |
| 474 | 20231219 | 111800 | 244759452650 | 49100 | 49200 | 49200 | 49000 | 8791 |
| 475 | 20231219 | 111700 | 244327816250 | 49150 | 49250 | 49300 | 49100 | 11766 |
| 476 | 20231219 | 111600 | 243748795750 | 49250 | 49300 | 49350 | 49250 | 5335 |
| 477 | 20231219 | 111500 | 243485904850 | 49300 | 49350 | 49400 | 49250 | 7378 |
| 478 | 20231219 | 111400 | 243122057650 | 49400 | 49350 | 49400 | 49300 | 17896 |
| 479 | 20231219 | 111300 | 242238737750 | 49350 | 49200 | 49350 | 49150 | 18677 |
| 480 | 20231219 | 111200 | 241318508600 | 49200 | 48950 | 49200 | 48950 | 14444 |
| 481 | 20231219 | 111100 | 240609589250 | 48950 | 49000 | 49050 | 48950 | 5962 |
| 482 | 20231219 | 111000 | 240317389300 | 49000 | 48950 | 49050 | 48900 | 13682 |
| 483 | 20231219 | 110900 | 239646829200 | 48950 | 48900 | 49000 | 48850 | 6195 |
| 484 | 20231219 | 110800 | 239343573250 | 48900 | 49000 | 49000 | 48800 | 7175 |
| 485 | 20231219 | 110700 | 238992642350 | 49000 | 48950 | 49050 | 48950 | 7145 |
| 486 | 20231219 | 110600 | 238642542900 | 49000 | 49050 | 49100 | 48950 | 16201 |
| 487 | 20231219 | 110500 | 237848651800 | 49050 | 49000 | 49100 | 49000 | 3850 |
| 488 | 20231219 | 110400 | 237659849750 | 49000 | 49150 | 49150 | 49000 | 6710 |
| 489 | 20231219 | 110300 | 237330534400 | 49100 | 49000 | 49150 | 49000 | 8716 |
| 490 | 20231219 | 110200 | 236902645850 | 49000 | 49000 | 49100 | 48950 | 7928 |
| 491 | 20231219 | 110100 | 236513980650 | 49050 | 48850 | 49050 | 48850 | 12126 |
| 492 | 20231219 | 110000 | 235919851400 | 48850 | 48950 | 49050 | 48850 | 16771 |
| 493 | 20231219 | 105900 | 235098725550 | 48950 | 49050 | 49100 | 48950 | 12044 |
| 494 | 20231219 | 105800 | 234508414500 | 49000 | 48750 | 49050 | 48750 | 18578 |
| 495 | 20231219 | 105700 | 233599166350 | 48750 | 48800 | 48900 | 48600 | 13430 |
| 496 | 20231219 | 105600 | 232944581600 | 48800 | 48700 | 48850 | 48650 | 9801 |
| 497 | 20231219 | 105500 | 232466891900 | 48750 | 48600 | 48750 | 48600 | 5896 |
| 498 | 20231219 | 105400 | 232179902700 | 48600 | 48500 | 48700 | 48500 | 18445 |
| 499 | 20231219 | 105300 | 231283131650 | 48550 | 48350 | 48550 | 48250 | 19595 |
| 500 | 20231219 | 105200 | 230335624500 | 48300 | 48200 | 48350 | 48150 | 14714 |
| 501 | 20231219 | 105100 | 229625451150 | 48200 | 48300 | 48350 | 48150 | 14012 |
| 502 | 20231219 | 105000 | 228949507200 | 48300 | 48300 | 48350 | 48100 | 34184 |
| 503 | 20231219 | 104900 | 227301353000 | 48300 | 48550 | 48550 | 48300 | 29991 |
| 504 | 20231219 | 104800 | 225849362650 | 48550 | 48550 | 48650 | 48500 | 23558 |
| 505 | 20231219 | 104700 | 224705904600 | 48550 | 48850 | 48900 | 48550 | 32126 |
| 506 | 20231219 | 104600 | 223140754300 | 48900 | 48850 | 48900 | 48800 | 9796 |
| 507 | 20231219 | 104500 | 222662160700 | 48850 | 48950 | 49000 | 48850 | 6299 |
| 508 | 20231219 | 104400 | 222354153550 | 48950 | 48950 | 49100 | 48900 | 7659 |
| 509 | 20231219 | 104300 | 221979409100 | 49000 | 48950 | 49100 | 48850 | 12102 |
| 510 | 20231219 | 104200 | 221387134300 | 48950 | 49000 | 49050 | 48900 | 9699 |
| 511 | 20231219 | 104100 | 220912092500 | 49050 | 49050 | 49100 | 49000 | 6384 |
| 512 | 20231219 | 104000 | 220598986850 | 49050 | 49150 | 49200 | 49050 | 7348 |
| 513 | 20231219 | 103900 | 220237799650 | 49200 | 49050 | 49200 | 48950 | 20474 |
| 514 | 20231219 | 103800 | 219232943950 | 49050 | 49050 | 49100 | 48950 | 7249 |
| 515 | 20231219 | 103700 | 218877428750 | 49000 | 48950 | 49200 | 48900 | 18760 |
| 516 | 20231219 | 103600 | 217957946500 | 48950 | 48650 | 49000 | 48650 | 16068 |
| 517 | 20231219 | 103500 | 217173131000 | 48650 | 48850 | 49050 | 48650 | 31311 |
| 518 | 20231219 | 103400 | 215644537900 | 48850 | 49050 | 49100 | 48800 | 31019 |
| 519 | 20231219 | 103300 | 214126195100 | 49100 | 49400 | 49400 | 49050 | 13430 |
| 520 | 20231219 | 103200 | 213465398750 | 49400 | 49350 | 49500 | 49250 | 22292 |
| 521 | 20231219 | 103100 | 212364156500 | 49300 | 49350 | 49400 | 49250 | 10662 |
| 522 | 20231219 | 103000 | 211838258850 | 49350 | 49050 | 49450 | 49000 | 27168 |
| 523 | 20231219 | 102900 | 210499433200 | 49050 | 49100 | 49150 | 49050 | 11188 |
| 524 | 20231219 | 102800 | 209950086300 | 49100 | 48900 | 49200 | 48850 | 22295 |
| 525 | 20231219 | 102700 | 208858001450 | 48900 | 48950 | 49000 | 48850 | 14059 |
| 526 | 20231219 | 102600 | 208170436400 | 48950 | 48650 | 49050 | 48600 | 41846 |
| 527 | 20231219 | 102500 | 206127315450 | 48650 | 49050 | 49050 | 48650 | 45207 |
| 528 | 20231219 | 102400 | 203919366650 | 49050 | 49150 | 49200 | 49000 | 29664 |
| 529 | 20231219 | 102300 | 202464561050 | 49150 | 49200 | 49350 | 49150 | 15318 |
| 530 | 20231219 | 102200 | 201710783650 | 49250 | 49150 | 49350 | 49000 | 37048 |
| 531 | 20231219 | 102100 | 199890241450 | 49200 | 49450 | 49500 | 49150 | 41737 |
| 532 | 20231219 | 102000 | 197831446800 | 49450 | 49500 | 49800 | 49400 | 31381 |
| 533 | 20231219 | 101900 | 196277074800 | 49450 | 49800 | 49900 | 49400 | 66111 |
| 534 | 20231219 | 101800 | 192994506300 | 49800 | 49900 | 49900 | 49550 | 71469 |
| 535 | 20231219 | 101700 | 189436160300 | 49900 | 49650 | 49950 | 49600 | 166537 |
| 536 | 20231219 | 101600 | 181136419450 | 49650 | 49650 | 49650 | 49450 | 25254 |
| 537 | 20231219 | 101500 | 179884303600 | 49600 | 49450 | 49650 | 49350 | 43682 |
| 538 | 20231219 | 101400 | 177722230950 | 49400 | 49500 | 49550 | 49200 | 26478 |
| 539 | 20231219 | 101300 | 176413680400 | 49500 | 49200 | 49500 | 49050 | 31277 |
| 540 | 20231219 | 101200 | 174871581100 | 49200 | 49050 | 49200 | 49050 | 18785 |
| 541 | 20231219 | 101100 | 173947896750 | 49100 | 49300 | 49350 | 48900 | 39550 |
| 542 | 20231219 | 101000 | 172003193000 | 49250 | 49400 | 49550 | 49150 | 33180 |
| 543 | 20231219 | 100900 | 170364011750 | 49450 | 49350 | 49650 | 49250 | 95887 |
| 544 | 20231219 | 100800 | 165619571100 | 49350 | 49150 | 49500 | 48900 | 85815 |
| 545 | 20231219 | 100700 | 161383609350 | 49150 | 48850 | 49200 | 48800 | 62404 |
| 546 | 20231219 | 100600 | 158326447750 | 48850 | 48700 | 48900 | 48650 | 20461 |
| 547 | 20231219 | 100500 | 157328469000 | 48700 | 48750 | 48900 | 48600 | 23263 |
| 548 | 20231219 | 100400 | 156193898850 | 48750 | 48350 | 48800 | 48250 | 23944 |
| 549 | 20231219 | 100300 | 155033662850 | 48350 | 48500 | 48600 | 48350 | 23624 |
| 550 | 20231219 | 100200 | 153889238550 | 48500 | 48800 | 48900 | 48400 | 49096 |
| 551 | 20231219 | 100100 | 151501727750 | 48850 | 49050 | 49100 | 48750 | 33192 |
| 552 | 20231219 | 100000 | 149879375050 | 49050 | 48850 | 49100 | 48750 | 24127 |
| 553 | 20231219 | 095900 | 148698442900 | 48850 | 49100 | 49150 | 48750 | 35199 |
| 554 | 20231219 | 095800 | 146974924150 | 49100 | 48750 | 49200 | 48750 | 37804 |
| 555 | 20231219 | 095700 | 145122072350 | 48800 | 48850 | 49050 | 48600 | 39614 |
| 556 | 20231219 | 095600 | 143186758850 | 48700 | 48500 | 48850 | 48400 | 52061 |
| 557 | 20231219 | 095500 | 140654905350 | 48500 | 48850 | 48950 | 48400 | 61302 |
| 558 | 20231219 | 095400 | 137677706750 | 48850 | 49300 | 49450 | 48800 | 141857 |
| 559 | 20231219 | 095300 | 130702313650 | 49400 | 48700 | 49450 | 48650 | 158324 |
| 560 | 20231219 | 095200 | 122919891300 | 48650 | 48450 | 48800 | 48450 | 56601 |
| 561 | 20231219 | 095100 | 120166028050 | 48500 | 48300 | 48500 | 48200 | 38907 |
| 562 | 20231219 | 095000 | 118283938700 | 48300 | 48700 | 48800 | 48200 | 48074 |
| 563 | 20231219 | 094900 | 115950704100 | 48700 | 48850 | 48900 | 48000 | 114007 |
| 564 | 20231219 | 094800 | 110401643500 | 48800 | 48800 | 48800 | 48800 | 0 |
| 565 | 20231219 | 094700 | 110401643500 | 48800 | 48600 | 48800 | 48550 | 61401 |
| 566 | 20231219 | 094600 | 107409232550 | 48600 | 48000 | 48600 | 48000 | 118220 |
| 567 | 20231219 | 094500 | 101687041900 | 48050 | 48000 | 48050 | 47900 | 29752 |
| 568 | 20231219 | 094400 | 100259108300 | 47950 | 47950 | 48200 | 47850 | 79261 |
| 569 | 20231219 | 094300 | 96453531050 | 48000 | 47400 | 48000 | 47400 | 70570 |
| 570 | 20231219 | 094200 | 93087242700 | 47450 | 47350 | 47500 | 47300 | 25643 |
| 571 | 20231219 | 094100 | 91870986250 | 47350 | 46800 | 47350 | 46750 | 30247 |
| 572 | 20231219 | 094000 | 90446612600 | 46750 | 46850 | 46900 | 46750 | 7063 |
| 573 | 20231219 | 093900 | 90116217300 | 46800 | 46900 | 46900 | 46750 | 11072 |
| 574 | 20231219 | 093800 | 89598244800 | 46800 | 46750 | 46900 | 46650 | 13427 |
| 575 | 20231219 | 093700 | 88970606850 | 46750 | 46900 | 46950 | 46750 | 10520 |
| 576 | 20231219 | 093600 | 88477910050 | 46900 | 46900 | 47000 | 46850 | 6491 |
| 577 | 20231219 | 093500 | 88173362250 | 47000 | 46800 | 47100 | 46750 | 11298 |
| 578 | 20231219 | 093400 | 87643025900 | 46900 | 47050 | 47100 | 46800 | 10856 |
| 579 | 20231219 | 093300 | 87133243300 | 47050 | 46850 | 47150 | 46700 | 14498 |
| 580 | 20231219 | 093200 | 86454125800 | 46850 | 47250 | 47300 | 46800 | 19238 |
| 581 | 20231219 | 093100 | 85549988150 | 47250 | 47300 | 47350 | 47200 | 9656 |
| 582 | 20231219 | 093000 | 85093470400 | 47300 | 47150 | 47400 | 46950 | 24342 |
| 583 | 20231219 | 092900 | 83944590600 | 47200 | 47450 | 47450 | 47200 | 15800 |
| 584 | 20231219 | 092800 | 83197125150 | 47400 | 47450 | 47500 | 47300 | 25320 |
| 585 | 20231219 | 092700 | 81996910600 | 47500 | 47150 | 47500 | 47000 | 32116 |
| 586 | 20231219 | 092600 | 80478888750 | 47150 | 46350 | 47150 | 46250 | 47825 |
| 587 | 20231219 | 092500 | 78245934200 | 46300 | 46750 | 46800 | 46300 | 37972 |
| 588 | 20231219 | 092400 | 76479593800 | 46750 | 46300 | 47000 | 46250 | 40393 |
| 589 | 20231219 | 092300 | 74599597250 | 46300 | 47250 | 47300 | 46300 | 60957 |
| 590 | 20231219 | 092200 | 71742926600 | 47200 | 47250 | 47350 | 47050 | 20010 |
| 591 | 20231219 | 092100 | 70798345350 | 47250 | 47100 | 47500 | 47100 | 36405 |
| 592 | 20231219 | 092000 | 69075998150 | 47100 | 47350 | 47400 | 46800 | 79933 |
| 593 | 20231219 | 091900 | 65312047800 | 47350 | 47400 | 47850 | 47250 | 60970 |
| 594 | 20231219 | 091800 | 62416618350 | 47400 | 48500 | 48550 | 47400 | 132398 |
| 595 | 20231219 | 091700 | 56038884550 | 48500 | 47700 | 48500 | 47650 | 118557 |
| 596 | 20231219 | 091600 | 50328081100 | 47750 | 47800 | 47950 | 47650 | 69886 |
| 597 | 20231219 | 091500 | 46983142550 | 47800 | 47300 | 47900 | 47200 | 97058 |
| 598 | 20231219 | 091400 | 42356747550 | 47250 | 47300 | 47550 | 47200 | 54457 |
| 599 | 20231219 | 091300 | 39776285000 | 47300 | 47600 | 47650 | 47250 | 65897 |
| 600 | 20231219 | 091200 | 36651077600 | 47550 | 46750 | 47600 | 46750 | 102069 |
| 601 | 20231219 | 091100 | 31828882400 | 46750 | 46900 | 46950 | 46300 | 47228 |
| 602 | 20231219 | 091000 | 29628845850 | 46950 | 46550 | 47150 | 46150 | 82055 |
| 603 | 20231219 | 090900 | 25789738050 | 46550 | 46400 | 47200 | 46400 | 127119 |
| 604 | 20231219 | 090800 | 19835143450 | 46450 | 45950 | 46450 | 45900 | 80392 |
| 605 | 20231219 | 090700 | 16120736900 | 45950 | 45600 | 46050 | 45550 | 75132 |
| 606 | 20231219 | 090600 | 12681450050 | 45600 | 45300 | 45600 | 45250 | 29696 |
| 607 | 20231219 | 090500 | 11331511800 | 45300 | 45350 | 45500 | 45250 | 39406 |
| 608 | 20231219 | 090400 | 9542889500 | 45350 | 45200 | 45350 | 45200 | 23101 |
| 609 | 20231219 | 090300 | 8496839700 | 45200 | 45000 | 45250 | 44900 | 31324 |
| 610 | 20231219 | 090200 | 7085534500 | 45000 | 44950 | 45300 | 44850 | 40924 |
| 611 | 20231219 | 090100 | 5242024400 | 44950 | 45600 | 45600 | 44650 | 52584 |
| 612 | 20231219 | 090000 | 2869029050 | 45550 | 44400 | 45650 | 44400 | 63895 |