33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 185300 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 275620 |
| 3 | 20231215 | 185200 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20231215 | 185100 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20231215 | 185000 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20231215 | 184900 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20231215 | 184800 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20231215 | 184700 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20231215 | 184600 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20231215 | 184500 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20231215 | 184400 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20231215 | 184300 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20231215 | 184200 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20231215 | 184100 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20231215 | 184000 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20231215 | 183900 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20231215 | 183800 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20231215 | 183700 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20231215 | 183600 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20231215 | 183500 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20231215 | 183400 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20231215 | 183300 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20231215 | 183200 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20231215 | 183100 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20231215 | 183000 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20231215 | 182900 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20231215 | 182800 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20231215 | 182700 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20231215 | 182600 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20231215 | 182500 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20231215 | 182400 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20231215 | 182300 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 275620 |
| 33 | 20231215 | 182200 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20231215 | 182100 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20231215 | 182000 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20231215 | 181900 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20231215 | 181800 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20231215 | 181700 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20231215 | 181600 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20231215 | 181500 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20231215 | 181400 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20231215 | 181300 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20231215 | 181200 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20231215 | 181100 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20231215 | 181000 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20231215 | 180900 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20231215 | 180800 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20231215 | 180700 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20231215 | 180600 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20231215 | 180500 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20231215 | 180400 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20231215 | 180300 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20231215 | 180200 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20231215 | 180100 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20231215 | 180000 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20231215 | 175900 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20231215 | 175800 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20231215 | 175700 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20231215 | 175600 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20231215 | 175500 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20231215 | 175400 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20231215 | 175300 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 275620 |
| 63 | 20231215 | 175200 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20231215 | 175100 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20231215 | 175000 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20231215 | 174900 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20231215 | 174800 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20231215 | 174700 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20231215 | 174600 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20231215 | 174500 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20231215 | 174400 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20231215 | 174300 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20231215 | 174200 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20231215 | 174100 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20231215 | 174000 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20231215 | 173900 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20231215 | 173800 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20231215 | 173700 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20231215 | 173600 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20231215 | 173500 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20231215 | 173400 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20231215 | 173300 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20231215 | 173200 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20231215 | 173100 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20231215 | 173000 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20231215 | 172900 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20231215 | 172800 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20231215 | 172700 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20231215 | 172600 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20231215 | 172500 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20231215 | 172400 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20231215 | 172300 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 275620 |
| 93 | 20231215 | 172200 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20231215 | 172100 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20231215 | 172000 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20231215 | 171900 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20231215 | 171800 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20231215 | 171700 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20231215 | 171600 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20231215 | 171500 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20231215 | 171400 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20231215 | 171300 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20231215 | 171200 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20231215 | 171100 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20231215 | 171000 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20231215 | 170900 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20231215 | 170800 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20231215 | 170700 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20231215 | 170600 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20231215 | 170500 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20231215 | 170400 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20231215 | 170300 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20231215 | 170200 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20231215 | 170100 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20231215 | 170000 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20231215 | 165900 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20231215 | 165800 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20231215 | 165700 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20231215 | 165600 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20231215 | 165500 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20231215 | 165400 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20231215 | 165300 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 275620 |
| 123 | 20231215 | 165200 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20231215 | 165100 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20231215 | 165000 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20231215 | 164900 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20231215 | 164800 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20231215 | 164700 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20231215 | 164600 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20231215 | 164500 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20231215 | 164400 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20231215 | 164300 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20231215 | 164200 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20231215 | 164100 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20231215 | 164000 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20231215 | 163900 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20231215 | 163800 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20231215 | 163700 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20231215 | 163600 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20231215 | 163500 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20231215 | 163400 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20231215 | 163300 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20231215 | 163200 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20231215 | 163100 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20231215 | 163000 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20231215 | 162900 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20231215 | 162800 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20231215 | 162700 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20231215 | 162600 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20231215 | 162500 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20231215 | 162400 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20231215 | 162300 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 275620 |
| 153 | 20231215 | 162200 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20231215 | 162100 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20231215 | 162000 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20231215 | 161900 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20231215 | 161800 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20231215 | 161700 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20231215 | 161600 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20231215 | 161500 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20231215 | 161400 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20231215 | 161300 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20231215 | 161200 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20231215 | 161100 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20231215 | 161000 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20231215 | 160900 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20231215 | 160800 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20231215 | 160700 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20231215 | 160600 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20231215 | 160500 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20231215 | 160400 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20231215 | 160300 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20231215 | 160200 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20231215 | 160100 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20231215 | 160000 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20231215 | 155900 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20231215 | 155800 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20231215 | 155700 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20231215 | 155600 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20231215 | 155500 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20231215 | 155400 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20231215 | 155300 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 275620 |
| 183 | 20231215 | 155200 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20231215 | 155100 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 185 | 20231215 | 155000 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 186 | 20231215 | 154900 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 187 | 20231215 | 154800 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 188 | 20231215 | 154700 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 189 | 20231215 | 154600 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 190 | 20231215 | 154500 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 191 | 20231215 | 154400 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 192 | 20231215 | 154300 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 193 | 20231215 | 154200 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 194 | 20231215 | 154100 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 195 | 20231215 | 154000 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 196 | 20231215 | 153900 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 197 | 20231215 | 153800 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 198 | 20231215 | 153700 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 199 | 20231215 | 153600 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 200 | 20231215 | 153500 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 201 | 20231215 | 153400 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 202 | 20231215 | 153300 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 203 | 20231215 | 153200 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 204 | 20231215 | 153100 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 205 | 20231215 | 153000 | 382287378250 | 34950 | 34950 | 34950 | 34950 | 275620 |
| 206 | 20231215 | 152900 | 372654459250 | 34650 | 34650 | 34650 | 34650 | 0 |
| 207 | 20231215 | 152800 | 372654459250 | 34650 | 34650 | 34650 | 34650 | 0 |
| 208 | 20231215 | 152700 | 372654459250 | 34650 | 34650 | 34650 | 34650 | 0 |
| 209 | 20231215 | 152600 | 372654459250 | 34650 | 34650 | 34650 | 34650 | 0 |
| 210 | 20231215 | 152500 | 372654459250 | 34650 | 34650 | 34650 | 34650 | 0 |
| 211 | 20231215 | 152400 | 372654459250 | 34650 | 34650 | 34650 | 34650 | 0 |
| 212 | 20231215 | 152300 | 372654459250 | 34650 | 34650 | 34650 | 34650 | 0 |
| 213 | 20231215 | 152200 | 372654459250 | 34650 | 34650 | 34650 | 34650 | 0 |
| 214 | 20231215 | 152100 | 372654459250 | 34650 | 34650 | 34650 | 34650 | 0 |
| 215 | 20231215 | 152000 | 372654459250 | 34650 | 34650 | 34650 | 34650 | 0 |
| 216 | 20231215 | 151900 | 372654459250 | 34650 | 34800 | 34800 | 34650 | 18207 |
| 217 | 20231215 | 151800 | 372022445100 | 34750 | 34850 | 34850 | 34750 | 4692 |
| 218 | 20231215 | 151700 | 371859174350 | 34850 | 34750 | 34900 | 34700 | 17843 |
| 219 | 20231215 | 151600 | 371238394050 | 34750 | 34750 | 34800 | 34750 | 6303 |
| 220 | 20231215 | 151500 | 371019319250 | 34750 | 34750 | 34800 | 34700 | 6471 |
| 221 | 20231215 | 151400 | 370794480900 | 34700 | 34800 | 34800 | 34650 | 16861 |
| 222 | 20231215 | 151300 | 370209809650 | 34750 | 34800 | 34800 | 34700 | 6335 |
| 223 | 20231215 | 151200 | 369989628850 | 34800 | 34800 | 34850 | 34700 | 14562 |
| 224 | 20231215 | 151100 | 369483505900 | 34800 | 34850 | 34850 | 34800 | 5783 |
| 225 | 20231215 | 151000 | 369282208750 | 34850 | 34850 | 34900 | 34800 | 4892 |
| 226 | 20231215 | 150900 | 369111803000 | 34850 | 34900 | 34900 | 34850 | 5170 |
| 227 | 20231215 | 150800 | 368931569500 | 34900 | 34900 | 34900 | 34850 | 7070 |
| 228 | 20231215 | 150700 | 368685020850 | 34850 | 34850 | 34900 | 34850 | 5187 |
| 229 | 20231215 | 150600 | 368504135200 | 34850 | 34850 | 34900 | 34800 | 6110 |
| 230 | 20231215 | 150500 | 368291140350 | 34850 | 34850 | 34900 | 34800 | 2494 |
| 231 | 20231215 | 150400 | 368204202900 | 34850 | 34900 | 34900 | 34800 | 6366 |
| 232 | 20231215 | 150300 | 367982442600 | 34900 | 34950 | 34950 | 34850 | 7447 |
| 233 | 20231215 | 150200 | 367722534700 | 34950 | 34950 | 34950 | 34900 | 3224 |
| 234 | 20231215 | 150100 | 367609904400 | 34950 | 34900 | 34950 | 34850 | 2618 |
| 235 | 20231215 | 150000 | 367518538050 | 34900 | 34900 | 34900 | 34850 | 4072 |
| 236 | 20231215 | 145900 | 367376507200 | 34850 | 34800 | 34900 | 34750 | 3736 |
| 237 | 20231215 | 145800 | 367246414150 | 34800 | 34850 | 34850 | 34750 | 4699 |
| 238 | 20231215 | 145700 | 367082874850 | 34850 | 34950 | 34950 | 34800 | 6837 |
| 239 | 20231215 | 145600 | 366844438950 | 34900 | 34900 | 34950 | 34850 | 2718 |
| 240 | 20231215 | 145500 | 366749606800 | 34850 | 34900 | 34900 | 34850 | 2787 |
| 241 | 20231215 | 145400 | 366652414750 | 34900 | 34900 | 34900 | 34800 | 3158 |
| 242 | 20231215 | 145300 | 366542337900 | 34900 | 34850 | 34900 | 34800 | 4052 |
| 243 | 20231215 | 145200 | 366401245250 | 34850 | 34850 | 34900 | 34800 | 6185 |
| 244 | 20231215 | 145100 | 366185716500 | 34900 | 35050 | 35050 | 34800 | 19314 |
| 245 | 20231215 | 145000 | 365511008300 | 35050 | 35000 | 35050 | 34950 | 7857 |
| 246 | 20231215 | 144900 | 365236070000 | 34950 | 35000 | 35050 | 34950 | 2780 |
| 247 | 20231215 | 144800 | 365138789350 | 35000 | 35000 | 35000 | 34950 | 4666 |
| 248 | 20231215 | 144700 | 364975552700 | 35000 | 35000 | 35050 | 34950 | 6870 |
| 249 | 20231215 | 144600 | 364735136550 | 35000 | 34950 | 35000 | 34900 | 9751 |
| 250 | 20231215 | 144500 | 364393995750 | 34950 | 34950 | 35000 | 34900 | 5354 |
| 251 | 20231215 | 144400 | 364206860350 | 34950 | 34950 | 35000 | 34950 | 5970 |
| 252 | 20231215 | 144300 | 363998124150 | 34950 | 34900 | 34950 | 34900 | 7583 |
| 253 | 20231215 | 144200 | 363733246050 | 34900 | 34900 | 34900 | 34850 | 2830 |
| 254 | 20231215 | 144100 | 363634562750 | 34900 | 34900 | 34950 | 34850 | 3355 |
| 255 | 20231215 | 144000 | 363517495550 | 34900 | 34900 | 34950 | 34900 | 4481 |
| 256 | 20231215 | 143900 | 363361047300 | 34950 | 34900 | 34950 | 34850 | 4028 |
| 257 | 20231215 | 143800 | 363220499400 | 34900 | 34850 | 34900 | 34800 | 4997 |
| 258 | 20231215 | 143700 | 363046194900 | 34850 | 34800 | 34850 | 34800 | 3013 |
| 259 | 20231215 | 143600 | 362941225650 | 34850 | 34850 | 34850 | 34800 | 2335 |
| 260 | 20231215 | 143500 | 362859899100 | 34800 | 34800 | 34850 | 34750 | 3617 |
| 261 | 20231215 | 143400 | 362734030450 | 34800 | 34800 | 34800 | 34750 | 3034 |
| 262 | 20231215 | 143300 | 362628518050 | 34800 | 34750 | 34800 | 34700 | 2247 |
| 263 | 20231215 | 143200 | 362550455200 | 34750 | 34800 | 34850 | 34700 | 8825 |
| 264 | 20231215 | 143100 | 362243701750 | 34800 | 34850 | 34850 | 34750 | 4075 |
| 265 | 20231215 | 143000 | 362101861100 | 34800 | 34850 | 34850 | 34800 | 3298 |
| 266 | 20231215 | 142900 | 361986993150 | 34800 | 34800 | 34850 | 34750 | 3629 |
| 267 | 20231215 | 142800 | 361860683500 | 34850 | 34850 | 34850 | 34800 | 2437 |
| 268 | 20231215 | 142700 | 361775795900 | 34800 | 34800 | 34850 | 34800 | 3378 |
| 269 | 20231215 | 142600 | 361658189300 | 34850 | 34800 | 34850 | 34800 | 1844 |
| 270 | 20231215 | 142500 | 361593973550 | 34800 | 34800 | 34800 | 34750 | 3203 |
| 271 | 20231215 | 142400 | 361482561750 | 34750 | 34750 | 34800 | 34700 | 1748 |
| 272 | 20231215 | 142300 | 361421799650 | 34750 | 34800 | 34800 | 34700 | 3160 |
| 273 | 20231215 | 142200 | 361312005300 | 34750 | 34750 | 34800 | 34700 | 3067 |
| 274 | 20231215 | 142100 | 361205435800 | 34750 | 34800 | 34800 | 34650 | 3688 |
| 275 | 20231215 | 142000 | 361077472750 | 34750 | 34650 | 34800 | 34600 | 12077 |
| 276 | 20231215 | 141900 | 360657956700 | 34650 | 34850 | 34850 | 34550 | 43005 |
| 277 | 20231215 | 141800 | 359168139800 | 34850 | 34900 | 34900 | 34800 | 7132 |
| 278 | 20231215 | 141700 | 358919658850 | 34900 | 34900 | 34950 | 34850 | 2599 |
| 279 | 20231215 | 141600 | 358829001250 | 34950 | 34950 | 34950 | 34850 | 3361 |
| 280 | 20231215 | 141500 | 358711673600 | 34900 | 34900 | 34950 | 34850 | 2599 |
| 281 | 20231215 | 141400 | 358620978700 | 34900 | 34900 | 34950 | 34850 | 4604 |
| 282 | 20231215 | 141300 | 358460214650 | 34900 | 35000 | 35000 | 34900 | 7464 |
| 283 | 20231215 | 141200 | 358199235200 | 35000 | 34900 | 35000 | 34850 | 8683 |
| 284 | 20231215 | 141100 | 357895977600 | 34900 | 34900 | 34950 | 34850 | 4972 |
| 285 | 20231215 | 141000 | 357722410150 | 34950 | 34800 | 34950 | 34800 | 5281 |
| 286 | 20231215 | 140900 | 357538221850 | 34850 | 34750 | 34900 | 34700 | 7624 |
| 287 | 20231215 | 140800 | 357272798800 | 34750 | 34750 | 34800 | 34700 | 5457 |
| 288 | 20231215 | 140700 | 357083175700 | 34750 | 34800 | 34800 | 34750 | 4977 |
| 289 | 20231215 | 140600 | 356910163200 | 34800 | 34850 | 34850 | 34750 | 4733 |
| 290 | 20231215 | 140500 | 356745591700 | 34750 | 34850 | 34850 | 34750 | 4753 |
| 291 | 20231215 | 140400 | 356580160300 | 34850 | 34750 | 34850 | 34750 | 6460 |
| 292 | 20231215 | 140300 | 356355551400 | 34800 | 34650 | 34800 | 34650 | 12528 |
| 293 | 20231215 | 140200 | 355920875800 | 34650 | 34850 | 34850 | 34650 | 12734 |
| 294 | 20231215 | 140100 | 355478812050 | 34850 | 34650 | 34850 | 34600 | 13403 |
| 295 | 20231215 | 140000 | 355013496800 | 34650 | 35050 | 35050 | 34650 | 43672 |
| 296 | 20231215 | 135900 | 353495442900 | 35000 | 35050 | 35100 | 35000 | 5138 |
| 297 | 20231215 | 135800 | 353315394150 | 35100 | 35150 | 35150 | 35050 | 8350 |
| 298 | 20231215 | 135700 | 353022331600 | 35100 | 35100 | 35150 | 35050 | 3580 |
| 299 | 20231215 | 135600 | 352896625900 | 35150 | 35050 | 35150 | 35000 | 8678 |
| 300 | 20231215 | 135500 | 352592053200 | 35000 | 35050 | 35050 | 35000 | 2689 |
| 301 | 20231215 | 135400 | 352497844750 | 35000 | 35050 | 35050 | 35000 | 2892 |
| 302 | 20231215 | 135300 | 352396548650 | 35000 | 35000 | 35050 | 34950 | 3352 |
| 303 | 20231215 | 135200 | 352279187950 | 34950 | 35000 | 35000 | 34950 | 3773 |
| 304 | 20231215 | 135100 | 352147218350 | 35000 | 34950 | 35000 | 34900 | 3467 |
| 305 | 20231215 | 135000 | 352025941150 | 35000 | 34950 | 35000 | 34900 | 3699 |
| 306 | 20231215 | 134900 | 351896656800 | 34950 | 34950 | 35000 | 34900 | 6104 |
| 307 | 20231215 | 134800 | 351683496000 | 34950 | 34900 | 34950 | 34900 | 3823 |
| 308 | 20231215 | 134700 | 351549943600 | 34950 | 34950 | 35000 | 34900 | 7413 |
| 309 | 20231215 | 134600 | 351291059250 | 35000 | 35000 | 35000 | 34900 | 3717 |
| 310 | 20231215 | 134500 | 351161094100 | 35000 | 35000 | 35050 | 34950 | 2897 |
| 311 | 20231215 | 134400 | 351059715250 | 35000 | 35000 | 35050 | 34950 | 9172 |
| 312 | 20231215 | 134300 | 350738691800 | 35000 | 35050 | 35100 | 34950 | 3171 |
| 313 | 20231215 | 134200 | 350627689600 | 35050 | 35000 | 35050 | 34950 | 6463 |
| 314 | 20231215 | 134100 | 350401333750 | 35000 | 35050 | 35050 | 34950 | 4047 |
| 315 | 20231215 | 134000 | 350259666350 | 35050 | 35050 | 35100 | 35000 | 3692 |
| 316 | 20231215 | 133900 | 350130274000 | 35000 | 35050 | 35100 | 35000 | 3871 |
| 317 | 20231215 | 133800 | 349994477600 | 35100 | 35050 | 35100 | 35000 | 3089 |
| 318 | 20231215 | 133700 | 349886208850 | 35000 | 35000 | 35000 | 34950 | 6176 |
| 319 | 20231215 | 133600 | 349670185250 | 34950 | 35050 | 35100 | 34950 | 6567 |
| 320 | 20231215 | 133500 | 349440364400 | 35050 | 35050 | 35100 | 35050 | 4875 |
| 321 | 20231215 | 133400 | 349269419350 | 35050 | 35100 | 35100 | 35050 | 3703 |
| 322 | 20231215 | 133300 | 349139498250 | 35100 | 35150 | 35200 | 35050 | 12107 |
| 323 | 20231215 | 133200 | 348714348300 | 35200 | 35150 | 35200 | 35100 | 10955 |
| 324 | 20231215 | 133100 | 348329381800 | 35150 | 35100 | 35150 | 35050 | 7164 |
| 325 | 20231215 | 133000 | 348077942050 | 35100 | 35050 | 35150 | 35050 | 16523 |
| 326 | 20231215 | 132900 | 347497968650 | 35100 | 34950 | 35100 | 34900 | 14865 |
| 327 | 20231215 | 132800 | 346977174800 | 34950 | 34950 | 35000 | 34900 | 4645 |
| 328 | 20231215 | 132700 | 346814857000 | 34900 | 34950 | 34950 | 34850 | 3766 |
| 329 | 20231215 | 132600 | 346683393200 | 34900 | 34900 | 34950 | 34850 | 4326 |
| 330 | 20231215 | 132500 | 346532412200 | 34950 | 34950 | 34950 | 34900 | 5409 |
| 331 | 20231215 | 132400 | 346343572100 | 34900 | 34950 | 34950 | 34900 | 3621 |
| 332 | 20231215 | 132300 | 346217156400 | 34900 | 35000 | 35000 | 34900 | 8768 |
| 333 | 20231215 | 132200 | 345910811200 | 35000 | 35000 | 35000 | 34950 | 2587 |
| 334 | 20231215 | 132100 | 345820304800 | 35000 | 35000 | 35000 | 34950 | 2645 |
| 335 | 20231215 | 132000 | 345727785950 | 35000 | 34950 | 35000 | 34950 | 3299 |
| 336 | 20231215 | 131900 | 345612397500 | 34950 | 34950 | 35050 | 34950 | 6985 |
| 337 | 20231215 | 131800 | 345367934000 | 34950 | 35050 | 35050 | 34950 | 5468 |
| 338 | 20231215 | 131700 | 345176647200 | 35050 | 34950 | 35050 | 34900 | 13640 |
| 339 | 20231215 | 131600 | 344699222200 | 34950 | 34900 | 34950 | 34900 | 5678 |
| 340 | 20231215 | 131500 | 344500882550 | 34900 | 34850 | 34900 | 34800 | 7850 |
| 341 | 20231215 | 131400 | 344227232900 | 34800 | 34800 | 34850 | 34700 | 8160 |
| 342 | 20231215 | 131300 | 343943330750 | 34750 | 34800 | 34800 | 34700 | 20571 |
| 343 | 20231215 | 131200 | 343229205850 | 34750 | 34850 | 34900 | 34750 | 4943 |
| 344 | 20231215 | 131100 | 343057054500 | 34800 | 34850 | 34900 | 34750 | 13884 |
| 345 | 20231215 | 131000 | 342574108650 | 34850 | 34850 | 34900 | 34800 | 3437 |
| 346 | 20231215 | 130900 | 342454319000 | 34900 | 34850 | 34900 | 34850 | 5660 |
| 347 | 20231215 | 130800 | 342256843450 | 34900 | 34900 | 34900 | 34800 | 7814 |
| 348 | 20231215 | 130700 | 341984626250 | 34850 | 34900 | 34950 | 34850 | 4044 |
| 349 | 20231215 | 130600 | 341843634650 | 34900 | 34900 | 34900 | 34800 | 6401 |
| 350 | 20231215 | 130500 | 341620435400 | 34850 | 34850 | 34900 | 34800 | 4682 |
| 351 | 20231215 | 130400 | 341457257350 | 34900 | 34950 | 34950 | 34850 | 6483 |
| 352 | 20231215 | 130300 | 341231094450 | 34950 | 34850 | 35050 | 34800 | 28852 |
| 353 | 20231215 | 130200 | 340222345200 | 34850 | 34850 | 34900 | 34800 | 6859 |
| 354 | 20231215 | 130100 | 339983443100 | 34850 | 34800 | 34850 | 34700 | 7301 |
| 355 | 20231215 | 130000 | 339729530600 | 34800 | 34750 | 34850 | 34700 | 14648 |
| 356 | 20231215 | 125900 | 339220436400 | 34750 | 34700 | 34850 | 34700 | 19098 |
| 357 | 20231215 | 125800 | 338556142400 | 34750 | 34700 | 34750 | 34650 | 12766 |
| 358 | 20231215 | 125700 | 338113014200 | 34650 | 34750 | 34800 | 34650 | 37850 |
| 359 | 20231215 | 125600 | 336799648750 | 34800 | 34800 | 34850 | 34750 | 16831 |
| 360 | 20231215 | 125500 | 336214085050 | 34750 | 34900 | 34950 | 34700 | 52723 |
| 361 | 20231215 | 125400 | 334379156850 | 34900 | 34950 | 35000 | 34900 | 16637 |
| 362 | 20231215 | 125300 | 333798261000 | 34950 | 34950 | 35050 | 34900 | 23858 |
| 363 | 20231215 | 125200 | 332964337200 | 34950 | 35150 | 35150 | 34950 | 30092 |
| 364 | 20231215 | 125100 | 331910807250 | 35150 | 35200 | 35250 | 35100 | 7889 |
| 365 | 20231215 | 125000 | 331633323450 | 35100 | 35400 | 35400 | 35100 | 27098 |
| 366 | 20231215 | 124900 | 330678753650 | 35400 | 35400 | 35450 | 35350 | 6120 |
| 367 | 20231215 | 124800 | 330462113650 | 35400 | 35350 | 35400 | 35300 | 6823 |
| 368 | 20231215 | 124700 | 330220746950 | 35400 | 35400 | 35400 | 35350 | 5483 |
| 369 | 20231215 | 124600 | 330026803600 | 35400 | 35300 | 35450 | 35300 | 14217 |
| 370 | 20231215 | 124500 | 329523483900 | 35350 | 35300 | 35400 | 35300 | 10584 |
| 371 | 20231215 | 124400 | 329149544100 | 35300 | 35350 | 35350 | 35300 | 5820 |
| 372 | 20231215 | 124300 | 328944038950 | 35350 | 35400 | 35400 | 35300 | 10957 |
| 373 | 20231215 | 124200 | 328556786550 | 35350 | 35450 | 35450 | 35250 | 20383 |
| 374 | 20231215 | 124100 | 327836481750 | 35450 | 35350 | 35450 | 35300 | 25161 |
| 375 | 20231215 | 124000 | 326945919150 | 35350 | 35300 | 35350 | 35200 | 8619 |
| 376 | 20231215 | 123900 | 326641831050 | 35300 | 35300 | 35350 | 35250 | 6440 |
| 377 | 20231215 | 123800 | 326414505950 | 35300 | 35250 | 35300 | 35200 | 9645 |
| 378 | 20231215 | 123700 | 326074360450 | 35300 | 35200 | 35300 | 35150 | 6835 |
| 379 | 20231215 | 123600 | 325833689500 | 35250 | 35200 | 35250 | 35200 | 5370 |
| 380 | 20231215 | 123500 | 325644570200 | 35250 | 35250 | 35250 | 35200 | 9118 |
| 381 | 20231215 | 123400 | 325323298000 | 35250 | 35250 | 35300 | 35200 | 8893 |
| 382 | 20231215 | 123300 | 325009944450 | 35250 | 35250 | 35300 | 35200 | 7684 |
| 383 | 20231215 | 123200 | 324739137050 | 35250 | 35200 | 35250 | 35200 | 5173 |
| 384 | 20231215 | 123100 | 324556855250 | 35250 | 35150 | 35250 | 35150 | 6494 |
| 385 | 20231215 | 123000 | 324328307750 | 35150 | 35200 | 35200 | 35150 | 6301 |
| 386 | 20231215 | 122900 | 324106695550 | 35200 | 35250 | 35250 | 35100 | 12485 |
| 387 | 20231215 | 122800 | 323667478500 | 35250 | 35150 | 35250 | 35100 | 13696 |
| 388 | 20231215 | 122700 | 323185713900 | 35100 | 35050 | 35150 | 35050 | 4141 |
| 389 | 20231215 | 122600 | 323040451700 | 35100 | 35100 | 35150 | 35050 | 5425 |
| 390 | 20231215 | 122500 | 322850082600 | 35100 | 35100 | 35150 | 35050 | 5436 |
| 391 | 20231215 | 122400 | 322659300550 | 35100 | 35050 | 35150 | 35000 | 7374 |
| 392 | 20231215 | 122300 | 322400667500 | 35050 | 35050 | 35100 | 35000 | 5400 |
| 393 | 20231215 | 122200 | 322211369150 | 35050 | 34950 | 35100 | 34900 | 8519 |
| 394 | 20231215 | 122100 | 321913386850 | 34900 | 35050 | 35050 | 34900 | 7094 |
| 395 | 20231215 | 122000 | 321665238100 | 35050 | 35100 | 35150 | 35000 | 5001 |
| 396 | 20231215 | 121900 | 321489834600 | 35050 | 35150 | 35150 | 35050 | 5733 |
| 397 | 20231215 | 121800 | 321288647650 | 35150 | 35100 | 35150 | 35050 | 7415 |
| 398 | 20231215 | 121700 | 321028394400 | 35100 | 35050 | 35100 | 35050 | 6962 |
| 399 | 20231215 | 121600 | 320784160500 | 35100 | 35100 | 35100 | 35050 | 3847 |
| 400 | 20231215 | 121500 | 320649229800 | 35050 | 34950 | 35100 | 34900 | 7854 |
| 401 | 20231215 | 121400 | 320374053250 | 34950 | 35000 | 35000 | 34850 | 19073 |
| 402 | 20231215 | 121300 | 319708316550 | 34950 | 35050 | 35100 | 34900 | 15415 |
| 403 | 20231215 | 121200 | 319168918100 | 35050 | 35100 | 35150 | 34950 | 21455 |
| 404 | 20231215 | 121100 | 318416492100 | 35150 | 35100 | 35150 | 35050 | 7902 |
| 405 | 20231215 | 121000 | 318139268750 | 35100 | 35100 | 35150 | 34900 | 76017 |
| 406 | 20231215 | 120900 | 315478538750 | 35100 | 35150 | 35200 | 35050 | 15185 |
| 407 | 20231215 | 120800 | 314945345500 | 35200 | 35200 | 35200 | 35100 | 12586 |
| 408 | 20231215 | 120700 | 314503082850 | 35200 | 35150 | 35250 | 35150 | 3732 |
| 409 | 20231215 | 120600 | 314371693950 | 35200 | 35200 | 35250 | 35150 | 4168 |
| 410 | 20231215 | 120500 | 314224966100 | 35200 | 35200 | 35250 | 35150 | 8788 |
| 411 | 20231215 | 120400 | 313915527850 | 35200 | 35150 | 35200 | 35100 | 6941 |
| 412 | 20231215 | 120300 | 313671493500 | 35150 | 35150 | 35200 | 35100 | 12397 |
| 413 | 20231215 | 120200 | 313235899400 | 35200 | 35300 | 35350 | 35150 | 8688 |
| 414 | 20231215 | 120100 | 312929619250 | 35300 | 35200 | 35300 | 35150 | 8692 |
| 415 | 20231215 | 120000 | 312623614850 | 35100 | 35350 | 35350 | 35100 | 39814 |
| 416 | 20231215 | 115900 | 311223961450 | 35350 | 35350 | 35400 | 35300 | 3929 |
| 417 | 20231215 | 115800 | 311085062200 | 35350 | 35350 | 35400 | 35300 | 6165 |
| 418 | 20231215 | 115700 | 310867155300 | 35300 | 35250 | 35350 | 35250 | 3317 |
| 419 | 20231215 | 115600 | 310750049400 | 35300 | 35250 | 35350 | 35250 | 8070 |
| 420 | 20231215 | 115500 | 310465328900 | 35250 | 35300 | 35350 | 35200 | 12352 |
| 421 | 20231215 | 115400 | 310029653750 | 35300 | 35450 | 35500 | 35300 | 14677 |
| 422 | 20231215 | 115300 | 309510014900 | 35450 | 35400 | 35500 | 35350 | 12939 |
| 423 | 20231215 | 115200 | 309051688200 | 35400 | 35400 | 35450 | 35350 | 6340 |
| 424 | 20231215 | 115100 | 308827320250 | 35400 | 35300 | 35400 | 35300 | 5695 |
| 425 | 20231215 | 115000 | 308626045550 | 35350 | 35350 | 35350 | 35300 | 7385 |
| 426 | 20231215 | 114900 | 308365247500 | 35300 | 35300 | 35350 | 35300 | 3707 |
| 427 | 20231215 | 114800 | 308234308800 | 35350 | 35400 | 35400 | 35250 | 10007 |
| 428 | 20231215 | 114700 | 307880956200 | 35350 | 35400 | 35450 | 35300 | 10164 |
| 429 | 20231215 | 114600 | 307521394850 | 35450 | 35450 | 35500 | 35400 | 4508 |
| 430 | 20231215 | 114500 | 307361677100 | 35450 | 35500 | 35500 | 35400 | 14197 |
| 431 | 20231215 | 114400 | 306858357850 | 35450 | 35400 | 35500 | 35400 | 8112 |
| 432 | 20231215 | 114300 | 306570724100 | 35400 | 35400 | 35450 | 35350 | 4932 |
| 433 | 20231215 | 114200 | 306396150450 | 35400 | 35400 | 35400 | 35350 | 6887 |
| 434 | 20231215 | 114100 | 306152430300 | 35350 | 35450 | 35500 | 35350 | 15341 |
| 435 | 20231215 | 114000 | 305609272550 | 35450 | 35400 | 35450 | 35350 | 12116 |
| 436 | 20231215 | 113900 | 305180090750 | 35400 | 35450 | 35450 | 35350 | 5527 |
| 437 | 20231215 | 113800 | 304984465450 | 35400 | 35400 | 35450 | 35350 | 17984 |
| 438 | 20231215 | 113700 | 304347953200 | 35400 | 35300 | 35400 | 35300 | 11558 |
| 439 | 20231215 | 113600 | 303939438350 | 35350 | 35300 | 35350 | 35200 | 11907 |
| 440 | 20231215 | 113500 | 303519380500 | 35300 | 35200 | 35350 | 35150 | 20718 |
| 441 | 20231215 | 113400 | 302789658950 | 35150 | 35250 | 35300 | 35150 | 15220 |
| 442 | 20231215 | 113300 | 302253905100 | 35250 | 35350 | 35350 | 35250 | 9872 |
| 443 | 20231215 | 113200 | 301905539050 | 35350 | 35350 | 35350 | 35200 | 56164 |
| 444 | 20231215 | 113100 | 299925631100 | 35300 | 35400 | 35450 | 35250 | 58007 |
| 445 | 20231215 | 113000 | 297877912350 | 35400 | 35450 | 35500 | 35400 | 28458 |
| 446 | 20231215 | 112900 | 296869893000 | 35450 | 35500 | 35550 | 35450 | 8408 |
| 447 | 20231215 | 112800 | 296571589800 | 35500 | 35550 | 35600 | 35500 | 8981 |
| 448 | 20231215 | 112700 | 296252479750 | 35600 | 35550 | 35600 | 35550 | 7076 |
| 449 | 20231215 | 112600 | 296000818400 | 35550 | 35550 | 35600 | 35400 | 19928 |
| 450 | 20231215 | 112500 | 295293574600 | 35500 | 35600 | 35600 | 35500 | 14670 |
| 451 | 20231215 | 112400 | 294772337150 | 35550 | 35550 | 35650 | 35400 | 42133 |
| 452 | 20231215 | 112300 | 293275762450 | 35550 | 35500 | 35600 | 35500 | 27336 |
| 453 | 20231215 | 112200 | 292304101050 | 35550 | 35750 | 35800 | 35500 | 59280 |
| 454 | 20231215 | 112100 | 290194353450 | 35750 | 35850 | 35850 | 35700 | 16417 |
| 455 | 20231215 | 112000 | 289607483300 | 35850 | 35750 | 35850 | 35750 | 13138 |
| 456 | 20231215 | 111900 | 289136989500 | 35750 | 35800 | 35850 | 35750 | 13029 |
| 457 | 20231215 | 111800 | 288670738250 | 35800 | 35800 | 35850 | 35750 | 6341 |
| 458 | 20231215 | 111700 | 288443679500 | 35800 | 35800 | 35850 | 35750 | 9406 |
| 459 | 20231215 | 111600 | 288106982200 | 35800 | 35950 | 36000 | 35800 | 12282 |
| 460 | 20231215 | 111500 | 287666417750 | 35950 | 36050 | 36050 | 35900 | 8845 |
| 461 | 20231215 | 111400 | 287348076650 | 36100 | 36050 | 36100 | 36000 | 13950 |
| 462 | 20231215 | 111300 | 286845007900 | 36100 | 35850 | 36100 | 35750 | 21065 |
| 463 | 20231215 | 111200 | 286087607100 | 35850 | 35900 | 35900 | 35650 | 46322 |
| 464 | 20231215 | 111100 | 284430698950 | 35850 | 36000 | 36100 | 35850 | 37082 |
| 465 | 20231215 | 111000 | 283096167100 | 36000 | 35950 | 36000 | 35950 | 8436 |
| 466 | 20231215 | 110900 | 282792611400 | 35950 | 35900 | 36000 | 35900 | 10801 |
| 467 | 20231215 | 110800 | 282404322000 | 35900 | 35950 | 35950 | 35900 | 5389 |
| 468 | 20231215 | 110700 | 282210788100 | 35950 | 35850 | 35950 | 35850 | 13913 |
| 469 | 20231215 | 110600 | 281711456550 | 35850 | 36000 | 36000 | 35850 | 11622 |
| 470 | 20231215 | 110500 | 281293583400 | 36000 | 36000 | 36000 | 35850 | 25776 |
| 471 | 20231215 | 110400 | 280366892700 | 36000 | 35800 | 36000 | 35700 | 70392 |
| 472 | 20231215 | 110300 | 277848095600 | 35800 | 35950 | 36000 | 35800 | 36064 |
| 473 | 20231215 | 110200 | 276554110900 | 35950 | 36300 | 36300 | 35800 | 128503 |
| 474 | 20231215 | 110100 | 271929404500 | 36300 | 36200 | 36350 | 36200 | 10008 |
| 475 | 20231215 | 110000 | 271566167800 | 36200 | 36200 | 36250 | 36150 | 13148 |
| 476 | 20231215 | 105900 | 271090390600 | 36150 | 36250 | 36250 | 36150 | 9409 |
| 477 | 20231215 | 105800 | 270749844000 | 36200 | 36200 | 36250 | 36200 | 4944 |
| 478 | 20231215 | 105700 | 270570713200 | 36250 | 36350 | 36350 | 36200 | 9438 |
| 479 | 20231215 | 105600 | 270228555200 | 36300 | 36200 | 36400 | 36200 | 9574 |
| 480 | 20231215 | 105500 | 269880871500 | 36250 | 36150 | 36300 | 36100 | 13487 |
| 481 | 20231215 | 105400 | 269393326000 | 36200 | 36150 | 36450 | 36100 | 34951 |
| 482 | 20231215 | 105300 | 268125929000 | 36200 | 36150 | 36200 | 36100 | 17969 |
| 483 | 20231215 | 105200 | 267476248150 | 36200 | 36350 | 36400 | 36150 | 42636 |
| 484 | 20231215 | 105100 | 265930260100 | 36400 | 36350 | 36450 | 36300 | 15131 |
| 485 | 20231215 | 105000 | 265379733300 | 36350 | 36450 | 36450 | 36300 | 27365 |
| 486 | 20231215 | 104900 | 264384524900 | 36400 | 36650 | 36650 | 36400 | 27433 |
| 487 | 20231215 | 104800 | 263383024100 | 36650 | 36600 | 36650 | 36550 | 9708 |
| 488 | 20231215 | 104700 | 263027703000 | 36550 | 36650 | 36650 | 36550 | 7255 |
| 489 | 20231215 | 104600 | 262762206200 | 36650 | 36600 | 36700 | 36550 | 20163 |
| 490 | 20231215 | 104500 | 262023583200 | 36600 | 36700 | 36750 | 36600 | 12020 |
| 491 | 20231215 | 104400 | 261583047900 | 36700 | 36800 | 36800 | 36650 | 11465 |
| 492 | 20231215 | 104300 | 261162077500 | 36800 | 36700 | 36800 | 36650 | 23164 |
| 493 | 20231215 | 104200 | 260311745900 | 36700 | 36900 | 36900 | 36650 | 24818 |
| 494 | 20231215 | 104100 | 259398734500 | 36900 | 36700 | 36900 | 36650 | 29063 |
| 495 | 20231215 | 104000 | 258328720300 | 36700 | 36650 | 36700 | 36600 | 11003 |
| 496 | 20231215 | 103900 | 257925768350 | 36600 | 36700 | 36750 | 36550 | 18130 |
| 497 | 20231215 | 103800 | 257261708700 | 36700 | 36700 | 36900 | 36650 | 52955 |
| 498 | 20231215 | 103700 | 255313590350 | 36700 | 36650 | 36800 | 36550 | 32513 |
| 499 | 20231215 | 103600 | 254121182500 | 36650 | 36550 | 36800 | 36550 | 57807 |
| 500 | 20231215 | 103500 | 251999301200 | 36600 | 36450 | 36600 | 36400 | 16103 |
| 501 | 20231215 | 103400 | 251411215300 | 36450 | 36450 | 36500 | 36350 | 16793 |
| 502 | 20231215 | 103300 | 250799260000 | 36450 | 36250 | 36500 | 36250 | 23555 |
| 503 | 20231215 | 103200 | 249941997100 | 36300 | 36300 | 36300 | 36250 | 11745 |
| 504 | 20231215 | 103100 | 249515934800 | 36250 | 36100 | 36300 | 36100 | 24418 |
| 505 | 20231215 | 103000 | 248632338150 | 36100 | 36300 | 36400 | 36050 | 62761 |
| 506 | 20231215 | 102900 | 246360189650 | 36250 | 36400 | 36400 | 36250 | 18953 |
| 507 | 20231215 | 102800 | 245671853900 | 36350 | 36350 | 36450 | 36300 | 9868 |
| 508 | 20231215 | 102700 | 245312848450 | 36350 | 36450 | 36450 | 36300 | 29167 |
| 509 | 20231215 | 102600 | 244252850700 | 36400 | 36400 | 36600 | 36350 | 18876 |
| 510 | 20231215 | 102500 | 243564476450 | 36350 | 36500 | 36550 | 36350 | 15453 |
| 511 | 20231215 | 102400 | 243001690250 | 36500 | 36450 | 36550 | 36450 | 11992 |
| 512 | 20231215 | 102300 | 242564137150 | 36500 | 36600 | 36650 | 36450 | 21398 |
| 513 | 20231215 | 102200 | 241782113450 | 36600 | 36500 | 36600 | 36400 | 20687 |
| 514 | 20231215 | 102100 | 241027390700 | 36500 | 36400 | 36500 | 36300 | 37439 |
| 515 | 20231215 | 102000 | 239664910500 | 36400 | 36550 | 36650 | 36400 | 34215 |
| 516 | 20231215 | 101900 | 238416065150 | 36550 | 36700 | 36700 | 36450 | 18562 |
| 517 | 20231215 | 101800 | 237737534700 | 36650 | 36700 | 36850 | 36650 | 29226 |
| 518 | 20231215 | 101700 | 236663314250 | 36700 | 36500 | 36700 | 36400 | 28493 |
| 519 | 20231215 | 101600 | 235621885850 | 36500 | 36500 | 36650 | 36350 | 40853 |
| 520 | 20231215 | 101500 | 234133254550 | 36450 | 36850 | 36850 | 36450 | 78349 |
| 521 | 20231215 | 101400 | 231267762450 | 36800 | 37050 | 37100 | 36750 | 43064 |
| 522 | 20231215 | 101300 | 229678617750 | 37050 | 36600 | 37100 | 36600 | 111771 |
| 523 | 20231215 | 101200 | 225554213500 | 36600 | 36600 | 36650 | 36500 | 27339 |
| 524 | 20231215 | 101100 | 224554083100 | 36600 | 36500 | 36650 | 36450 | 40826 |
| 525 | 20231215 | 101000 | 223061891150 | 36500 | 36350 | 36500 | 36200 | 87507 |
| 526 | 20231215 | 100900 | 219880690150 | 36400 | 36750 | 36750 | 36250 | 168429 |
| 527 | 20231215 | 100800 | 213739221250 | 36700 | 36600 | 36800 | 36600 | 42397 |
| 528 | 20231215 | 100700 | 212183206950 | 36600 | 36850 | 36900 | 36600 | 102087 |
| 529 | 20231215 | 100600 | 208429056800 | 36850 | 36950 | 37300 | 36850 | 98236 |
| 530 | 20231215 | 100500 | 204788330700 | 36950 | 37200 | 37250 | 36950 | 86817 |
| 531 | 20231215 | 100400 | 201568477600 | 37150 | 37450 | 37500 | 37150 | 103053 |
| 532 | 20231215 | 100300 | 197725500300 | 37450 | 37500 | 37700 | 37400 | 164359 |
| 533 | 20231215 | 100200 | 191550452650 | 37450 | 37100 | 37600 | 37050 | 244425 |
| 534 | 20231215 | 100100 | 182421204550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 535 | 20231215 | 100000 | 182421204550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 536 | 20231215 | 095900 | 182421204550 | 37000 | 36950 | 37000 | 36850 | 140193 |
| 537 | 20231215 | 095800 | 177236937450 | 36950 | 36850 | 36950 | 36800 | 33606 |
| 538 | 20231215 | 095700 | 175996808700 | 36800 | 36950 | 37000 | 36800 | 50894 |
| 539 | 20231215 | 095600 | 174116483400 | 36950 | 36950 | 37000 | 36850 | 79761 |
| 540 | 20231215 | 095500 | 171170664900 | 36950 | 36900 | 37000 | 36850 | 103529 |
| 541 | 20231215 | 095400 | 167343649600 | 36850 | 36750 | 36900 | 36750 | 40804 |
| 542 | 20231215 | 095300 | 165839068600 | 36800 | 36800 | 36950 | 36700 | 65063 |
| 543 | 20231215 | 095200 | 163444498800 | 36800 | 36800 | 37000 | 36750 | 105512 |
| 544 | 20231215 | 095100 | 159552289850 | 36800 | 36900 | 36900 | 36750 | 61182 |
| 545 | 20231215 | 095000 | 157299028600 | 36850 | 36850 | 36950 | 36850 | 114242 |
| 546 | 20231215 | 094900 | 153082650200 | 36900 | 36650 | 36900 | 36650 | 118328 |
| 547 | 20231215 | 094800 | 148730849900 | 36700 | 36700 | 36750 | 36400 | 103150 |
| 548 | 20231215 | 094700 | 144956118700 | 36650 | 36400 | 36700 | 36300 | 151613 |
| 549 | 20231215 | 094600 | 139417210000 | 36400 | 36350 | 36500 | 36300 | 56608 |
| 550 | 20231215 | 094500 | 137356305600 | 36300 | 36500 | 36500 | 36300 | 74866 |
| 551 | 20231215 | 094400 | 134629428750 | 36500 | 36150 | 36500 | 36100 | 119905 |
| 552 | 20231215 | 094300 | 130273476550 | 36150 | 35850 | 36150 | 35800 | 51084 |
| 553 | 20231215 | 094200 | 128435932000 | 35900 | 35950 | 36050 | 35500 | 94947 |
| 554 | 20231215 | 094100 | 125040619000 | 36000 | 36000 | 36150 | 36000 | 32166 |
| 555 | 20231215 | 094000 | 123880419500 | 36050 | 36100 | 36150 | 35900 | 74382 |
| 556 | 20231215 | 093900 | 121201018050 | 36150 | 36200 | 36400 | 36150 | 71228 |
| 557 | 20231215 | 093800 | 118619567150 | 36200 | 36400 | 36450 | 36200 | 66546 |
| 558 | 20231215 | 093700 | 116200228150 | 36450 | 36450 | 36600 | 36350 | 120470 |
| 559 | 20231215 | 093600 | 111806512500 | 36450 | 36200 | 36500 | 36150 | 153017 |
| 560 | 20231215 | 093500 | 106242041500 | 36150 | 36000 | 36350 | 36000 | 97920 |
| 561 | 20231215 | 093400 | 102693380800 | 36000 | 36150 | 36250 | 35950 | 63857 |
| 562 | 20231215 | 093300 | 100386862400 | 36150 | 36000 | 36300 | 35900 | 138201 |
| 563 | 20231215 | 093200 | 95392061200 | 35950 | 35700 | 36100 | 35650 | 98748 |
| 564 | 20231215 | 093100 | 91842145400 | 35650 | 35650 | 35750 | 35550 | 33307 |
| 565 | 20231215 | 093000 | 90655050600 | 35650 | 35800 | 35850 | 35550 | 31851 |
| 566 | 20231215 | 092900 | 89519010150 | 35850 | 35800 | 35900 | 35500 | 56855 |
| 567 | 20231215 | 092800 | 87491015950 | 35800 | 35950 | 36100 | 35750 | 85948 |
| 568 | 20231215 | 092700 | 84400332750 | 35950 | 35850 | 36000 | 35750 | 55080 |
| 569 | 20231215 | 092600 | 82425510300 | 35800 | 35850 | 36000 | 35650 | 72711 |
| 570 | 20231215 | 092500 | 79821326600 | 35900 | 35800 | 36100 | 35800 | 148049 |
| 571 | 20231215 | 092400 | 74496144650 | 35850 | 35800 | 36000 | 35700 | 114885 |
| 572 | 20231215 | 092300 | 70374412650 | 35750 | 35650 | 35950 | 35600 | 193457 |
| 573 | 20231215 | 092200 | 63449774050 | 35600 | 35000 | 35700 | 34900 | 319421 |
| 574 | 20231215 | 092100 | 52157604700 | 34950 | 34800 | 35000 | 34750 | 20607 |
| 575 | 20231215 | 092000 | 51438634550 | 34800 | 34900 | 34950 | 34700 | 28084 |
| 576 | 20231215 | 091900 | 50460588150 | 34900 | 35100 | 35100 | 34850 | 32688 |
| 577 | 20231215 | 091800 | 49316930600 | 35100 | 35000 | 35200 | 34950 | 93034 |
| 578 | 20231215 | 091700 | 46053086250 | 35000 | 34650 | 35000 | 34600 | 50484 |
| 579 | 20231215 | 091600 | 44294947650 | 34650 | 34650 | 34700 | 34600 | 16161 |
| 580 | 20231215 | 091500 | 43735072050 | 34650 | 34900 | 34950 | 34500 | 50880 |
| 581 | 20231215 | 091400 | 41971867250 | 34950 | 34750 | 35000 | 34750 | 55115 |
| 582 | 20231215 | 091300 | 40050443000 | 34750 | 34850 | 34900 | 34650 | 30080 |
| 583 | 20231215 | 091200 | 39005614550 | 34850 | 35050 | 35050 | 34700 | 42639 |
| 584 | 20231215 | 091100 | 37518737000 | 35000 | 34800 | 35100 | 34750 | 43741 |
| 585 | 20231215 | 091000 | 35990333100 | 34850 | 34950 | 35000 | 34800 | 34389 |
| 586 | 20231215 | 090900 | 34791005250 | 34900 | 35150 | 35250 | 34800 | 50298 |
| 587 | 20231215 | 090800 | 33024445350 | 35100 | 34900 | 35300 | 34800 | 135799 |
| 588 | 20231215 | 090700 | 28261259650 | 34950 | 34700 | 35000 | 34650 | 128878 |
| 589 | 20231215 | 090600 | 23763368550 | 34750 | 34800 | 34900 | 34650 | 51700 |
| 590 | 20231215 | 090500 | 21965163600 | 34850 | 34450 | 34950 | 34450 | 181319 |
| 591 | 20231215 | 090400 | 15656897550 | 34450 | 34300 | 34550 | 34250 | 44386 |
| 592 | 20231215 | 090300 | 14128653800 | 34250 | 34500 | 34750 | 34200 | 101070 |
| 593 | 20231215 | 090200 | 10637370950 | 34450 | 34350 | 34550 | 34300 | 84716 |
| 594 | 20231215 | 090100 | 7718735850 | 34350 | 33900 | 34450 | 33900 | 91468 |
| 595 | 20231215 | 090000 | 4590768550 | 33900 | 33650 | 34150 | 33650 | 135904 |