34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 192200 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 18564 |
| 3 | 20231221 | 192100 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 4 | 20231221 | 192000 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 5 | 20231221 | 191900 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 6 | 20231221 | 191800 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 7 | 20231221 | 191700 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 8 | 20231221 | 191600 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 9 | 20231221 | 191500 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 10 | 20231221 | 191400 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 11 | 20231221 | 191300 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 12 | 20231221 | 191200 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 13 | 20231221 | 191100 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 14 | 20231221 | 191000 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 15 | 20231221 | 190900 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 16 | 20231221 | 190800 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 17 | 20231221 | 190700 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 18 | 20231221 | 190600 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 19 | 20231221 | 190500 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 20 | 20231221 | 190400 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 21 | 20231221 | 190300 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 22 | 20231221 | 190200 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 23 | 20231221 | 190100 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 24 | 20231221 | 190000 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 25 | 20231221 | 185900 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 26 | 20231221 | 185800 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 27 | 20231221 | 185700 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 28 | 20231221 | 185600 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 29 | 20231221 | 185500 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 30 | 20231221 | 185400 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 31 | 20231221 | 185300 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 32 | 20231221 | 185200 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 18564 |
| 33 | 20231221 | 185100 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 34 | 20231221 | 185000 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 35 | 20231221 | 184900 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 36 | 20231221 | 184800 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 37 | 20231221 | 184700 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 38 | 20231221 | 184600 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 39 | 20231221 | 184500 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 40 | 20231221 | 184400 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 41 | 20231221 | 184300 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 42 | 20231221 | 184200 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 43 | 20231221 | 184100 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 44 | 20231221 | 184000 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 45 | 20231221 | 183900 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 46 | 20231221 | 183800 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 47 | 20231221 | 183700 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 48 | 20231221 | 183600 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 49 | 20231221 | 183500 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 50 | 20231221 | 183400 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 51 | 20231221 | 183300 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 52 | 20231221 | 183200 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 53 | 20231221 | 183100 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 54 | 20231221 | 183000 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 55 | 20231221 | 182900 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 56 | 20231221 | 182800 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 57 | 20231221 | 182700 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 58 | 20231221 | 182600 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 59 | 20231221 | 182500 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 60 | 20231221 | 182400 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 61 | 20231221 | 182300 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 62 | 20231221 | 182200 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 18564 |
| 63 | 20231221 | 182100 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 64 | 20231221 | 182000 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 65 | 20231221 | 181900 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 66 | 20231221 | 181800 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 67 | 20231221 | 181700 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 68 | 20231221 | 181600 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 69 | 20231221 | 181500 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 70 | 20231221 | 181400 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 71 | 20231221 | 181300 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 72 | 20231221 | 181200 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 73 | 20231221 | 181100 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 74 | 20231221 | 181000 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 75 | 20231221 | 180900 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 76 | 20231221 | 180800 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 77 | 20231221 | 180700 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 78 | 20231221 | 180600 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 79 | 20231221 | 180500 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 80 | 20231221 | 180400 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 81 | 20231221 | 180300 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 82 | 20231221 | 180200 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 83 | 20231221 | 180100 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 84 | 20231221 | 180000 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 85 | 20231221 | 175900 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 86 | 20231221 | 175800 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 87 | 20231221 | 175700 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 88 | 20231221 | 175600 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 89 | 20231221 | 175500 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 90 | 20231221 | 175400 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 91 | 20231221 | 175300 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 92 | 20231221 | 175200 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 18564 |
| 93 | 20231221 | 175100 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 94 | 20231221 | 175000 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 95 | 20231221 | 174900 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 96 | 20231221 | 174800 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 97 | 20231221 | 174700 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 98 | 20231221 | 174600 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 99 | 20231221 | 174500 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 100 | 20231221 | 174400 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 101 | 20231221 | 174300 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 102 | 20231221 | 174200 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 103 | 20231221 | 174100 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 104 | 20231221 | 174000 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 105 | 20231221 | 173900 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 106 | 20231221 | 173800 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 107 | 20231221 | 173700 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 108 | 20231221 | 173600 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 109 | 20231221 | 173500 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 110 | 20231221 | 173400 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 111 | 20231221 | 173300 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 112 | 20231221 | 173200 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 113 | 20231221 | 173100 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 114 | 20231221 | 173000 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 115 | 20231221 | 172900 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 116 | 20231221 | 172800 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 117 | 20231221 | 172700 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 118 | 20231221 | 172600 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 119 | 20231221 | 172500 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 120 | 20231221 | 172400 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 121 | 20231221 | 172300 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 122 | 20231221 | 172200 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 18564 |
| 123 | 20231221 | 172100 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 124 | 20231221 | 172000 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 125 | 20231221 | 171900 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 126 | 20231221 | 171800 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 127 | 20231221 | 171700 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 128 | 20231221 | 171600 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 129 | 20231221 | 171500 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 130 | 20231221 | 171400 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 131 | 20231221 | 171300 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 132 | 20231221 | 171200 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 133 | 20231221 | 171100 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 134 | 20231221 | 171000 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 135 | 20231221 | 170900 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 136 | 20231221 | 170800 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 137 | 20231221 | 170700 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 138 | 20231221 | 170600 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 139 | 20231221 | 170500 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 140 | 20231221 | 170400 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 141 | 20231221 | 170300 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 142 | 20231221 | 170200 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 143 | 20231221 | 170100 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 144 | 20231221 | 170000 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 145 | 20231221 | 165900 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 146 | 20231221 | 165800 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 147 | 20231221 | 165700 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 148 | 20231221 | 165600 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 149 | 20231221 | 165500 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 150 | 20231221 | 165400 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 151 | 20231221 | 165300 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 152 | 20231221 | 165200 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 18564 |
| 153 | 20231221 | 165100 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 154 | 20231221 | 165000 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 155 | 20231221 | 164900 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 156 | 20231221 | 164800 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 157 | 20231221 | 164700 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 158 | 20231221 | 164600 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 159 | 20231221 | 164500 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 160 | 20231221 | 164400 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 161 | 20231221 | 164300 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 162 | 20231221 | 164200 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 163 | 20231221 | 164100 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 164 | 20231221 | 164000 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 165 | 20231221 | 163900 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 166 | 20231221 | 163800 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 167 | 20231221 | 163700 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 168 | 20231221 | 163600 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 169 | 20231221 | 163500 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 170 | 20231221 | 163400 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 171 | 20231221 | 163300 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 172 | 20231221 | 163200 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 173 | 20231221 | 163100 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 174 | 20231221 | 163000 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 175 | 20231221 | 162900 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 176 | 20231221 | 162800 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 177 | 20231221 | 162700 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 178 | 20231221 | 162600 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 179 | 20231221 | 162500 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 180 | 20231221 | 162400 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 181 | 20231221 | 162300 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 182 | 20231221 | 162200 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 18564 |
| 183 | 20231221 | 162100 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 184 | 20231221 | 162000 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 185 | 20231221 | 161900 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 186 | 20231221 | 161800 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 187 | 20231221 | 161700 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 188 | 20231221 | 161600 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 189 | 20231221 | 161500 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 190 | 20231221 | 161400 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 191 | 20231221 | 161300 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 192 | 20231221 | 161200 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 193 | 20231221 | 161100 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 194 | 20231221 | 161000 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 195 | 20231221 | 160900 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 196 | 20231221 | 160800 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 197 | 20231221 | 160700 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 198 | 20231221 | 160600 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 199 | 20231221 | 160500 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 200 | 20231221 | 160400 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 201 | 20231221 | 160300 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 202 | 20231221 | 160200 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 203 | 20231221 | 160100 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 204 | 20231221 | 160000 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 205 | 20231221 | 155900 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 206 | 20231221 | 155800 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 207 | 20231221 | 155700 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 208 | 20231221 | 155600 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 209 | 20231221 | 155500 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 210 | 20231221 | 155400 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 211 | 20231221 | 155300 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 212 | 20231221 | 155200 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 18564 |
| 213 | 20231221 | 155100 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 214 | 20231221 | 155000 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 215 | 20231221 | 154900 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 216 | 20231221 | 154800 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 217 | 20231221 | 154700 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 218 | 20231221 | 154600 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 219 | 20231221 | 154500 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 220 | 20231221 | 154400 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 221 | 20231221 | 154300 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 222 | 20231221 | 154200 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 223 | 20231221 | 154100 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 224 | 20231221 | 154000 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 225 | 20231221 | 153900 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 226 | 20231221 | 153800 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 227 | 20231221 | 153700 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 228 | 20231221 | 153600 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 229 | 20231221 | 153500 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 230 | 20231221 | 153400 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 231 | 20231221 | 153300 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 232 | 20231221 | 153200 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 233 | 20231221 | 153100 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 234 | 20231221 | 153000 | 48836500250 | 32750 | 32750 | 32750 | 32750 | 18564 |
| 235 | 20231221 | 152900 | 48228529250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 236 | 20231221 | 152800 | 48228529250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 237 | 20231221 | 152700 | 48228529250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 238 | 20231221 | 152600 | 48228529250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 239 | 20231221 | 152500 | 48228529250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 240 | 20231221 | 152400 | 48228529250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 241 | 20231221 | 152300 | 48228529250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 242 | 20231221 | 152200 | 48228529250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 243 | 20231221 | 152100 | 48228529250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 244 | 20231221 | 152000 | 48228529250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 245 | 20231221 | 151900 | 48228529250 | 32950 | 32850 | 33000 | 32850 | 3200 |
| 246 | 20231221 | 151800 | 48123117500 | 32900 | 33000 | 33000 | 32900 | 3237 |
| 247 | 20231221 | 151700 | 48016508850 | 33000 | 33000 | 33100 | 32950 | 4617 |
| 248 | 20231221 | 151600 | 47864021350 | 33050 | 33050 | 33100 | 32950 | 5036 |
| 249 | 20231221 | 151500 | 47697789900 | 33100 | 33100 | 33150 | 33000 | 1455 |
| 250 | 20231221 | 151400 | 47649705550 | 33150 | 33050 | 33200 | 33000 | 4423 |
| 251 | 20231221 | 151300 | 47503555200 | 33050 | 33150 | 33250 | 33050 | 5007 |
| 252 | 20231221 | 151200 | 47337536800 | 33150 | 33150 | 33250 | 33100 | 1974 |
| 253 | 20231221 | 151100 | 47272109950 | 33250 | 33250 | 33300 | 33150 | 1511 |
| 254 | 20231221 | 151000 | 47221883750 | 33250 | 33200 | 33300 | 33100 | 3969 |
| 255 | 20231221 | 150900 | 47090031350 | 33200 | 33250 | 33250 | 33100 | 3950 |
| 256 | 20231221 | 150800 | 46959005450 | 33250 | 33200 | 33300 | 33200 | 3444 |
| 257 | 20231221 | 150700 | 46844560400 | 33200 | 33300 | 33300 | 33200 | 1163 |
| 258 | 20231221 | 150600 | 46805884550 | 33250 | 33350 | 33350 | 33200 | 2345 |
| 259 | 20231221 | 150500 | 46727830150 | 33350 | 33400 | 33450 | 33300 | 4556 |
| 260 | 20231221 | 150400 | 46575765050 | 33400 | 33100 | 33400 | 33100 | 9430 |
| 261 | 20231221 | 150300 | 46262220400 | 33100 | 33150 | 33150 | 32950 | 2068 |
| 262 | 20231221 | 150200 | 46193868850 | 33150 | 32850 | 33200 | 32800 | 7608 |
| 263 | 20231221 | 150100 | 45943099300 | 32850 | 32800 | 32900 | 32750 | 1915 |
| 264 | 20231221 | 150000 | 45880230650 | 32800 | 32850 | 32850 | 32800 | 2719 |
| 265 | 20231221 | 145900 | 45791033000 | 32800 | 32900 | 32950 | 32800 | 5983 |
| 266 | 20231221 | 145800 | 45594478700 | 32900 | 32950 | 32950 | 32900 | 977 |
| 267 | 20231221 | 145700 | 45562318600 | 32950 | 33000 | 33000 | 32900 | 2180 |
| 268 | 20231221 | 145600 | 45490572550 | 32950 | 33000 | 33050 | 32950 | 3190 |
| 269 | 20231221 | 145500 | 45385322700 | 32950 | 32900 | 33000 | 32800 | 7655 |
| 270 | 20231221 | 145400 | 45133835550 | 32850 | 32800 | 32900 | 32800 | 4308 |
| 271 | 20231221 | 145300 | 44992371750 | 32800 | 33000 | 33050 | 32800 | 5171 |
| 272 | 20231221 | 145200 | 44822165250 | 33000 | 33150 | 33200 | 33000 | 7224 |
| 273 | 20231221 | 145100 | 44583549650 | 33150 | 33000 | 33250 | 32950 | 6516 |
| 274 | 20231221 | 145000 | 44367634350 | 32950 | 33150 | 33200 | 32900 | 11544 |
| 275 | 20231221 | 144900 | 43985653900 | 33150 | 33300 | 33300 | 33100 | 6153 |
| 276 | 20231221 | 144800 | 43781408600 | 33300 | 33350 | 33450 | 33200 | 6219 |
| 277 | 20231221 | 144700 | 43574275800 | 33350 | 33600 | 33650 | 33300 | 11161 |
| 278 | 20231221 | 144600 | 43200479500 | 33600 | 33500 | 33600 | 33250 | 13270 |
| 279 | 20231221 | 144500 | 42757135350 | 33500 | 33450 | 33700 | 33400 | 22221 |
| 280 | 20231221 | 144400 | 42010369350 | 33450 | 33200 | 33550 | 33200 | 25359 |
| 281 | 20231221 | 144300 | 41162205550 | 33200 | 33150 | 33200 | 33100 | 2724 |
| 282 | 20231221 | 144200 | 41071867200 | 33150 | 33200 | 33300 | 33100 | 3857 |
| 283 | 20231221 | 144100 | 40943787850 | 33200 | 33400 | 33400 | 33150 | 9689 |
| 284 | 20231221 | 144000 | 40621310950 | 33400 | 33100 | 33400 | 33100 | 14374 |
| 285 | 20231221 | 143900 | 40143248100 | 33100 | 33150 | 33150 | 32950 | 1801 |
| 286 | 20231221 | 143800 | 40083722000 | 33150 | 33100 | 33200 | 33000 | 7084 |
| 287 | 20231221 | 143700 | 39849401650 | 33100 | 32850 | 33200 | 32850 | 8800 |
| 288 | 20231221 | 143600 | 39558397400 | 32850 | 33000 | 33000 | 32800 | 12882 |
| 289 | 20231221 | 143500 | 39134411900 | 33000 | 33100 | 33200 | 33000 | 17398 |
| 290 | 20231221 | 143400 | 38559290650 | 33100 | 33350 | 33400 | 33000 | 20158 |
| 291 | 20231221 | 143300 | 37890785350 | 33400 | 33150 | 33500 | 33150 | 32191 |
| 292 | 20231221 | 143200 | 36816269850 | 33200 | 33250 | 33350 | 33050 | 18994 |
| 293 | 20231221 | 143100 | 36185485400 | 33250 | 33050 | 33400 | 33000 | 47584 |
| 294 | 20231221 | 143000 | 34604390200 | 33050 | 32700 | 33100 | 32650 | 55511 |
| 295 | 20231221 | 142900 | 32776219750 | 32700 | 32350 | 32700 | 32350 | 19410 |
| 296 | 20231221 | 142800 | 32144360000 | 32350 | 32000 | 32350 | 32000 | 7044 |
| 297 | 20231221 | 142700 | 31917671750 | 32000 | 32050 | 32100 | 32000 | 1756 |
| 298 | 20231221 | 142600 | 31861391650 | 32100 | 32050 | 32100 | 32050 | 209 |
| 299 | 20231221 | 142500 | 31854687550 | 32050 | 32000 | 32050 | 32000 | 853 |
| 300 | 20231221 | 142400 | 31827353150 | 32000 | 32000 | 32050 | 32000 | 425 |
| 301 | 20231221 | 142300 | 31813751550 | 32000 | 32000 | 32050 | 32000 | 744 |
| 302 | 20231221 | 142200 | 31789926550 | 32000 | 32000 | 32050 | 32000 | 1524 |
| 303 | 20231221 | 142100 | 31741156600 | 32000 | 32050 | 32050 | 32000 | 570 |
| 304 | 20231221 | 142000 | 31722896900 | 32050 | 32050 | 32050 | 32000 | 392 |
| 305 | 20231221 | 141900 | 31710337800 | 32050 | 32000 | 32100 | 32000 | 422 |
| 306 | 20231221 | 141800 | 31696811750 | 32000 | 31850 | 32000 | 31850 | 1493 |
| 307 | 20231221 | 141700 | 31649077100 | 31900 | 32000 | 32050 | 31900 | 1995 |
| 308 | 20231221 | 141600 | 31585273000 | 32050 | 32050 | 32100 | 31900 | 5198 |
| 309 | 20231221 | 141500 | 31418890200 | 32050 | 32050 | 32100 | 32000 | 943 |
| 310 | 20231221 | 141400 | 31388668550 | 32000 | 32000 | 32100 | 32000 | 868 |
| 311 | 20231221 | 141300 | 31360876250 | 32000 | 32000 | 32100 | 32000 | 1851 |
| 312 | 20231221 | 141200 | 31301538650 | 32000 | 32100 | 32100 | 32000 | 1288 |
| 313 | 20231221 | 141100 | 31260259750 | 32050 | 32100 | 32150 | 32050 | 1965 |
| 314 | 20231221 | 141000 | 31197180300 | 32100 | 31900 | 32150 | 31900 | 5700 |
| 315 | 20231221 | 140900 | 31014615500 | 31900 | 31850 | 31950 | 31850 | 1666 |
| 316 | 20231221 | 140800 | 30961443900 | 31850 | 31750 | 31850 | 31750 | 823 |
| 317 | 20231221 | 140700 | 30935265350 | 31750 | 31800 | 31850 | 31750 | 1151 |
| 318 | 20231221 | 140600 | 30898649600 | 31800 | 31750 | 31800 | 31700 | 545 |
| 319 | 20231221 | 140500 | 30881340000 | 31750 | 31700 | 31750 | 31650 | 1153 |
| 320 | 20231221 | 140400 | 30844776800 | 31650 | 31650 | 31700 | 31650 | 1133 |
| 321 | 20231221 | 140300 | 30808874000 | 31650 | 31800 | 31800 | 31650 | 1499 |
| 322 | 20231221 | 140200 | 30761292100 | 31750 | 31700 | 31750 | 31700 | 641 |
| 323 | 20231221 | 140100 | 30740959700 | 31700 | 31850 | 31850 | 31700 | 1923 |
| 324 | 20231221 | 140000 | 30679968350 | 31900 | 31850 | 31900 | 31800 | 1709 |
| 325 | 20231221 | 135900 | 30625543900 | 31850 | 31800 | 31850 | 31800 | 1614 |
| 326 | 20231221 | 135800 | 30574164250 | 31750 | 31750 | 31750 | 31700 | 1181 |
| 327 | 20231221 | 135700 | 30536670750 | 31750 | 31800 | 31800 | 31700 | 2951 |
| 328 | 20231221 | 135600 | 30443048500 | 31750 | 31650 | 31750 | 31600 | 2000 |
| 329 | 20231221 | 135500 | 30379682600 | 31650 | 31650 | 31650 | 31650 | 715 |
| 330 | 20231221 | 135400 | 30357052850 | 31650 | 31650 | 31650 | 31600 | 629 |
| 331 | 20231221 | 135300 | 30337157650 | 31650 | 31550 | 31650 | 31500 | 776 |
| 332 | 20231221 | 135200 | 30312649700 | 31500 | 31550 | 31550 | 31500 | 3068 |
| 333 | 20231221 | 135100 | 30216005100 | 31500 | 31500 | 31550 | 31500 | 1555 |
| 334 | 20231221 | 135000 | 30166992950 | 31500 | 31600 | 31650 | 31500 | 4301 |
| 335 | 20231221 | 134900 | 30031281650 | 31650 | 31650 | 31700 | 31600 | 3821 |
| 336 | 20231221 | 134800 | 29910361350 | 31650 | 31700 | 31700 | 31650 | 600 |
| 337 | 20231221 | 134700 | 29891364000 | 31650 | 31700 | 31700 | 31650 | 947 |
| 338 | 20231221 | 134600 | 29861379650 | 31650 | 31650 | 31700 | 31650 | 471 |
| 339 | 20231221 | 134500 | 29846470400 | 31650 | 31650 | 31700 | 31650 | 2055 |
| 340 | 20231221 | 134400 | 29781383850 | 31650 | 31650 | 31700 | 31650 | 681 |
| 341 | 20231221 | 134300 | 29759824350 | 31650 | 31750 | 31750 | 31650 | 2507 |
| 342 | 20231221 | 134200 | 29680385600 | 31750 | 31850 | 31850 | 31750 | 470 |
| 343 | 20231221 | 134100 | 29665444300 | 31800 | 31750 | 31800 | 31700 | 565 |
| 344 | 20231221 | 134000 | 29647508350 | 31700 | 31750 | 31750 | 31700 | 1571 |
| 345 | 20231221 | 133900 | 29597689050 | 31700 | 31750 | 31800 | 31700 | 350 |
| 346 | 20231221 | 133800 | 29586579900 | 31750 | 31850 | 31850 | 31750 | 892 |
| 347 | 20231221 | 133700 | 29558228700 | 31850 | 31950 | 32000 | 31850 | 1674 |
| 348 | 20231221 | 133600 | 29504817950 | 31950 | 31900 | 31950 | 31900 | 1384 |
| 349 | 20231221 | 133500 | 29460653400 | 31850 | 31700 | 31900 | 31700 | 1335 |
| 350 | 20231221 | 133400 | 29418217400 | 31750 | 31700 | 31750 | 31700 | 1029 |
| 351 | 20231221 | 133300 | 29385588550 | 31700 | 31750 | 31800 | 31700 | 3686 |
| 352 | 20231221 | 133200 | 29268580050 | 31750 | 32000 | 32000 | 31750 | 20547 |
| 353 | 20231221 | 133100 | 28612173850 | 32050 | 32000 | 32050 | 32000 | 268 |
| 354 | 20231221 | 133000 | 28603590600 | 32050 | 32000 | 32050 | 32000 | 1427 |
| 355 | 20231221 | 132900 | 28557907600 | 32000 | 32000 | 32050 | 32000 | 326 |
| 356 | 20231221 | 132800 | 28547470350 | 32000 | 32100 | 32100 | 32000 | 10302 |
| 357 | 20231221 | 132700 | 28217377050 | 32050 | 32050 | 32050 | 32050 | 775 |
| 358 | 20231221 | 132600 | 28192538300 | 32050 | 32100 | 32100 | 32050 | 750 |
| 359 | 20231221 | 132500 | 28168477250 | 32100 | 32050 | 32100 | 32050 | 361 |
| 360 | 20231221 | 132400 | 28156905050 | 32050 | 32100 | 32100 | 32050 | 373 |
| 361 | 20231221 | 132300 | 28144935650 | 32100 | 32150 | 32200 | 32050 | 2980 |
| 362 | 20231221 | 132200 | 28049261850 | 32100 | 32150 | 32150 | 32100 | 677 |
| 363 | 20231221 | 132100 | 28027501200 | 32150 | 32200 | 32200 | 32100 | 1198 |
| 364 | 20231221 | 132000 | 27988978550 | 32150 | 32200 | 32200 | 32100 | 2720 |
| 365 | 20231221 | 131900 | 27901541700 | 32200 | 32300 | 32300 | 32200 | 2739 |
| 366 | 20231221 | 131800 | 27813288700 | 32250 | 32300 | 32300 | 32250 | 498 |
| 367 | 20231221 | 131700 | 27797218700 | 32300 | 32300 | 32300 | 32250 | 586 |
| 368 | 20231221 | 131600 | 27778294500 | 32300 | 32250 | 32300 | 32250 | 1715 |
| 369 | 20231221 | 131500 | 27722961600 | 32250 | 32250 | 32300 | 32250 | 302 |
| 370 | 20231221 | 131400 | 27713212600 | 32250 | 32300 | 32300 | 32250 | 445 |
| 371 | 20231221 | 131300 | 27698844550 | 32300 | 32250 | 32300 | 32250 | 1419 |
| 372 | 20231221 | 131200 | 27653080300 | 32300 | 32250 | 32300 | 32200 | 1359 |
| 373 | 20231221 | 131100 | 27609256350 | 32250 | 32350 | 32400 | 32200 | 991 |
| 374 | 20231221 | 131000 | 27577245500 | 32350 | 32400 | 32400 | 32350 | 742 |
| 375 | 20231221 | 130900 | 27553239300 | 32400 | 32350 | 32400 | 32300 | 1802 |
| 376 | 20231221 | 130800 | 27494946350 | 32300 | 32300 | 32350 | 32300 | 1195 |
| 377 | 20231221 | 130700 | 27456347800 | 32300 | 32350 | 32350 | 32300 | 1848 |
| 378 | 20231221 | 130600 | 27396607950 | 32350 | 32250 | 32400 | 32250 | 2095 |
| 379 | 20231221 | 130500 | 27328875600 | 32250 | 32250 | 32250 | 32200 | 662 |
| 380 | 20231221 | 130400 | 27307539500 | 32250 | 32250 | 32300 | 32250 | 1429 |
| 381 | 20231221 | 130300 | 27261447100 | 32250 | 32200 | 32250 | 32200 | 524 |
| 382 | 20231221 | 130200 | 27244567150 | 32200 | 32300 | 32350 | 32200 | 864 |
| 383 | 20231221 | 130100 | 27216684350 | 32300 | 32300 | 32350 | 32300 | 472 |
| 384 | 20231221 | 130000 | 27201434750 | 32300 | 32300 | 32350 | 32300 | 227 |
| 385 | 20231221 | 125900 | 27194098950 | 32300 | 32350 | 32400 | 32300 | 1109 |
| 386 | 20231221 | 125800 | 27158254050 | 32350 | 32350 | 32400 | 32350 | 1341 |
| 387 | 20231221 | 125700 | 27114868700 | 32350 | 32350 | 32350 | 32300 | 934 |
| 388 | 20231221 | 125600 | 27084654200 | 32350 | 32400 | 32400 | 32350 | 973 |
| 389 | 20231221 | 125500 | 27053156750 | 32350 | 32450 | 32450 | 32350 | 1035 |
| 390 | 20231221 | 125400 | 27019629450 | 32400 | 32400 | 32450 | 32400 | 874 |
| 391 | 20231221 | 125300 | 26991309650 | 32400 | 32350 | 32450 | 32350 | 2008 |
| 392 | 20231221 | 125200 | 26926253600 | 32400 | 32350 | 32400 | 32350 | 1096 |
| 393 | 20231221 | 125100 | 26890790450 | 32350 | 32300 | 32350 | 32300 | 472 |
| 394 | 20231221 | 125000 | 26875525300 | 32300 | 32350 | 32350 | 32300 | 177 |
| 395 | 20231221 | 124900 | 26869804300 | 32300 | 32400 | 32400 | 32300 | 1422 |
| 396 | 20231221 | 124800 | 26823756650 | 32400 | 32400 | 32450 | 32300 | 960 |
| 397 | 20231221 | 124700 | 26792660500 | 32450 | 32400 | 32500 | 32400 | 5353 |
| 398 | 20231221 | 124600 | 26619069900 | 32400 | 32300 | 32400 | 32250 | 2551 |
| 399 | 20231221 | 124500 | 26536575050 | 32300 | 32100 | 32300 | 32100 | 7104 |
| 400 | 20231221 | 124400 | 26307414350 | 32100 | 32150 | 32150 | 32050 | 1051 |
| 401 | 20231221 | 124300 | 26273682800 | 32150 | 32100 | 32150 | 32100 | 579 |
| 402 | 20231221 | 124200 | 26255092950 | 32100 | 32150 | 32200 | 32100 | 563 |
| 403 | 20231221 | 124100 | 26236990700 | 32150 | 32150 | 32250 | 32150 | 180 |
| 404 | 20231221 | 124000 | 26231194550 | 32200 | 32200 | 32250 | 32100 | 628 |
| 405 | 20231221 | 123900 | 26210990200 | 32200 | 32150 | 32200 | 32150 | 1173 |
| 406 | 20231221 | 123800 | 26173221100 | 32200 | 32100 | 32200 | 32100 | 341 |
| 407 | 20231221 | 123700 | 26162258000 | 32100 | 32100 | 32100 | 32050 | 2016 |
| 408 | 20231221 | 123600 | 26097610550 | 32050 | 32150 | 32150 | 32050 | 999 |
| 409 | 20231221 | 123500 | 26065542800 | 32100 | 32150 | 32150 | 32100 | 204 |
| 410 | 20231221 | 123400 | 26058988250 | 32100 | 32150 | 32150 | 32100 | 838 |
| 411 | 20231221 | 123300 | 26032070900 | 32150 | 32150 | 32200 | 32100 | 446 |
| 412 | 20231221 | 123200 | 26017736900 | 32100 | 32150 | 32150 | 32100 | 890 |
| 413 | 20231221 | 123100 | 25989146550 | 32200 | 32200 | 32200 | 32150 | 511 |
| 414 | 20231221 | 123000 | 25972714650 | 32200 | 32250 | 32250 | 32150 | 1586 |
| 415 | 20231221 | 122900 | 25921670950 | 32250 | 32250 | 32250 | 32200 | 128 |
| 416 | 20231221 | 122800 | 25917543500 | 32250 | 32200 | 32300 | 32100 | 2633 |
| 417 | 20231221 | 122700 | 25832765750 | 32050 | 32150 | 32200 | 32050 | 597 |
| 418 | 20231221 | 122600 | 25813575300 | 32150 | 32200 | 32200 | 32150 | 1388 |
| 419 | 20231221 | 122500 | 25768901800 | 32200 | 32300 | 32300 | 32150 | 937 |
| 420 | 20231221 | 122400 | 25738687850 | 32300 | 32300 | 32350 | 32300 | 558 |
| 421 | 20231221 | 122300 | 25720663750 | 32300 | 32300 | 32350 | 32300 | 803 |
| 422 | 20231221 | 122200 | 25694698050 | 32300 | 32300 | 32350 | 32250 | 837 |
| 423 | 20231221 | 122100 | 25667664300 | 32300 | 32150 | 32300 | 32100 | 3277 |
| 424 | 20231221 | 122000 | 25562171750 | 32150 | 32150 | 32200 | 32100 | 385 |
| 425 | 20231221 | 121900 | 25549789450 | 32100 | 32250 | 32250 | 32000 | 4235 |
| 426 | 20231221 | 121800 | 25413958300 | 32250 | 32250 | 32250 | 32100 | 1397 |
| 427 | 20231221 | 121700 | 25369002850 | 32200 | 32300 | 32300 | 32200 | 597 |
| 428 | 20231221 | 121600 | 25349752250 | 32300 | 32250 | 32350 | 32250 | 428 |
| 429 | 20231221 | 121500 | 25335924300 | 32250 | 32400 | 32400 | 32250 | 1165 |
| 430 | 20231221 | 121400 | 25298279800 | 32350 | 32400 | 32400 | 32350 | 710 |
| 431 | 20231221 | 121300 | 25275294300 | 32400 | 32400 | 32400 | 32350 | 951 |
| 432 | 20231221 | 121200 | 25244498200 | 32400 | 32250 | 32400 | 32250 | 4090 |
| 433 | 20231221 | 121100 | 25112211300 | 32300 | 32250 | 32300 | 32250 | 1654 |
| 434 | 20231221 | 121000 | 25058842450 | 32300 | 32150 | 32300 | 32150 | 4574 |
| 435 | 20231221 | 120900 | 24911494650 | 32150 | 32150 | 32200 | 32150 | 826 |
| 436 | 20231221 | 120800 | 24884928850 | 32150 | 32200 | 32200 | 32100 | 1290 |
| 437 | 20231221 | 120700 | 24843458800 | 32200 | 32200 | 32200 | 32150 | 377 |
| 438 | 20231221 | 120600 | 24831322500 | 32200 | 32200 | 32200 | 32150 | 527 |
| 439 | 20231221 | 120500 | 24814373400 | 32200 | 32200 | 32200 | 32150 | 875 |
| 440 | 20231221 | 120400 | 24786201900 | 32200 | 32100 | 32200 | 32100 | 2188 |
| 441 | 20231221 | 120300 | 24715866550 | 32100 | 32100 | 32150 | 32000 | 2644 |
| 442 | 20231221 | 120200 | 24630981800 | 32100 | 32000 | 32100 | 32000 | 1464 |
| 443 | 20231221 | 120100 | 24584091150 | 31950 | 31950 | 32000 | 31900 | 675 |
| 444 | 20231221 | 120000 | 24562519000 | 31950 | 31950 | 32000 | 31950 | 958 |
| 445 | 20231221 | 115900 | 24531891500 | 31950 | 31850 | 32000 | 31850 | 6439 |
| 446 | 20231221 | 115800 | 24326711650 | 31850 | 31850 | 31850 | 31800 | 212 |
| 447 | 20231221 | 115700 | 24319965050 | 31850 | 31850 | 31850 | 31800 | 1469 |
| 448 | 20231221 | 115600 | 24273242350 | 31850 | 31800 | 31850 | 31800 | 1683 |
| 449 | 20231221 | 115500 | 24219702650 | 31850 | 31850 | 31850 | 31800 | 225 |
| 450 | 20231221 | 115400 | 24212538400 | 31800 | 31850 | 31850 | 31800 | 781 |
| 451 | 20231221 | 115300 | 24187689400 | 31850 | 31800 | 31850 | 31800 | 1115 |
| 452 | 20231221 | 115200 | 24152204300 | 31850 | 31850 | 31850 | 31800 | 1895 |
| 453 | 20231221 | 115100 | 24091936500 | 31850 | 31900 | 31900 | 31800 | 971 |
| 454 | 20231221 | 115000 | 24061010900 | 31900 | 31900 | 31900 | 31800 | 3536 |
| 455 | 20231221 | 114900 | 23948526400 | 31900 | 31950 | 32000 | 31850 | 653 |
| 456 | 20231221 | 114800 | 23927678400 | 31950 | 32050 | 32100 | 31950 | 6953 |
| 457 | 20231221 | 114700 | 23705153000 | 32100 | 32050 | 32150 | 32050 | 547 |
| 458 | 20231221 | 114600 | 23687601350 | 32000 | 32050 | 32100 | 32000 | 9063 |
| 459 | 20231221 | 114500 | 23397191150 | 32050 | 32100 | 32100 | 32000 | 1144 |
| 460 | 20231221 | 114400 | 23360523500 | 32050 | 32000 | 32100 | 32000 | 1154 |
| 461 | 20231221 | 114300 | 23323538150 | 32000 | 32050 | 32100 | 32000 | 2330 |
| 462 | 20231221 | 114200 | 23248881600 | 32050 | 32050 | 32050 | 32000 | 877 |
| 463 | 20231221 | 114100 | 23220778700 | 32050 | 32050 | 32100 | 32050 | 895 |
| 464 | 20231221 | 114000 | 23192091500 | 32000 | 31850 | 32000 | 31850 | 3467 |
| 465 | 20231221 | 113900 | 23081297100 | 31900 | 31900 | 31950 | 31850 | 629 |
| 466 | 20231221 | 113800 | 23061238200 | 31900 | 31850 | 31950 | 31800 | 2270 |
| 467 | 20231221 | 113700 | 22988875400 | 31850 | 31850 | 31850 | 31800 | 1056 |
| 468 | 20231221 | 113600 | 22955244150 | 31850 | 31850 | 31850 | 31800 | 447 |
| 469 | 20231221 | 113500 | 22941011800 | 31850 | 31800 | 31850 | 31800 | 1174 |
| 470 | 20231221 | 113400 | 22903650000 | 31800 | 31850 | 31850 | 31800 | 878 |
| 471 | 20231221 | 113300 | 22875724750 | 31850 | 31850 | 31900 | 31800 | 2013 |
| 472 | 20231221 | 113200 | 22811635400 | 31900 | 31800 | 31900 | 31800 | 2849 |
| 473 | 20231221 | 113100 | 22720894300 | 31800 | 31850 | 31900 | 31800 | 1405 |
| 474 | 20231221 | 113000 | 22676165650 | 31900 | 31800 | 31950 | 31800 | 2820 |
| 475 | 20231221 | 112900 | 22586273250 | 31800 | 31750 | 31850 | 31700 | 5681 |
| 476 | 20231221 | 112800 | 22405838150 | 31700 | 31750 | 31750 | 31700 | 1300 |
| 477 | 20231221 | 112700 | 22364589500 | 31750 | 31700 | 31750 | 31700 | 1024 |
| 478 | 20231221 | 112600 | 22332084950 | 31750 | 31750 | 31750 | 31700 | 1490 |
| 479 | 20231221 | 112500 | 22284800200 | 31700 | 31700 | 31750 | 31600 | 1974 |
| 480 | 20231221 | 112400 | 22222257100 | 31700 | 31550 | 31750 | 31550 | 3826 |
| 481 | 20231221 | 112300 | 22101120300 | 31550 | 31500 | 31600 | 31450 | 1587 |
| 482 | 20231221 | 112200 | 22051081950 | 31550 | 31450 | 31550 | 31400 | 2692 |
| 483 | 20231221 | 112100 | 21966345700 | 31400 | 31450 | 31450 | 31350 | 1179 |
| 484 | 20231221 | 112000 | 21929301300 | 31450 | 31400 | 31450 | 31350 | 950 |
| 485 | 20231221 | 111900 | 21899457250 | 31350 | 31250 | 31400 | 31250 | 860 |
| 486 | 20231221 | 111800 | 21872502750 | 31250 | 31300 | 31350 | 31200 | 2383 |
| 487 | 20231221 | 111700 | 21797986000 | 31350 | 31150 | 31350 | 31150 | 1264 |
| 488 | 20231221 | 111600 | 21758475850 | 31200 | 31150 | 31200 | 31100 | 1715 |
| 489 | 20231221 | 111500 | 21705059050 | 31150 | 31150 | 31200 | 31050 | 3622 |
| 490 | 20231221 | 111400 | 21592336150 | 31150 | 31200 | 31200 | 31100 | 2703 |
| 491 | 20231221 | 111300 | 21508132550 | 31200 | 31150 | 31200 | 31150 | 1002 |
| 492 | 20231221 | 111200 | 21476892750 | 31150 | 31200 | 31250 | 31100 | 1025 |
| 493 | 20231221 | 111100 | 21444946100 | 31200 | 31250 | 31300 | 31100 | 2737 |
| 494 | 20231221 | 111000 | 21359623650 | 31250 | 31150 | 31300 | 31150 | 1198 |
| 495 | 20231221 | 110900 | 21322246400 | 31150 | 31250 | 31300 | 31150 | 3372 |
| 496 | 20231221 | 110800 | 21216866800 | 31250 | 31050 | 31250 | 31000 | 2948 |
| 497 | 20231221 | 110700 | 21124970100 | 31100 | 31000 | 31100 | 31000 | 996 |
| 498 | 20231221 | 110600 | 21094061950 | 31050 | 31050 | 31150 | 31000 | 3935 |
| 499 | 20231221 | 110500 | 20972061600 | 31050 | 31150 | 31150 | 31000 | 6577 |
| 500 | 20231221 | 110400 | 20767722950 | 31150 | 31300 | 31300 | 31100 | 2178 |
| 501 | 20231221 | 110300 | 20699809300 | 31300 | 31350 | 31400 | 31250 | 1806 |
| 502 | 20231221 | 110200 | 20643304600 | 31400 | 31450 | 31500 | 31400 | 4664 |
| 503 | 20231221 | 110100 | 20496630650 | 31400 | 31150 | 31400 | 31050 | 2546 |
| 504 | 20231221 | 110000 | 20417127750 | 31100 | 31100 | 31150 | 31050 | 1468 |
| 505 | 20231221 | 105900 | 20371468150 | 31100 | 31100 | 31150 | 31050 | 3092 |
| 506 | 20231221 | 105800 | 20275332550 | 31050 | 31050 | 31150 | 31000 | 5054 |
| 507 | 20231221 | 105700 | 20118320750 | 31000 | 31050 | 31150 | 30950 | 20452 |
| 508 | 20231221 | 105600 | 19484285050 | 31050 | 31000 | 31150 | 31000 | 7788 |
| 509 | 20231221 | 105500 | 19242579500 | 31000 | 31200 | 31250 | 31000 | 12485 |
| 510 | 20231221 | 105400 | 18854170600 | 31250 | 31350 | 31350 | 31200 | 6070 |
| 511 | 20231221 | 105300 | 18664360050 | 31350 | 31550 | 31550 | 31300 | 6395 |
| 512 | 20231221 | 105200 | 18463387900 | 31550 | 31550 | 31600 | 31500 | 3796 |
| 513 | 20231221 | 105100 | 18343782750 | 31550 | 31550 | 31550 | 31500 | 5525 |
| 514 | 20231221 | 105000 | 18169719250 | 31650 | 31600 | 31950 | 31500 | 5998 |
| 515 | 20231221 | 104900 | 17980181700 | 31500 | 31550 | 31600 | 31350 | 25694 |
| 516 | 20231221 | 104800 | 17171178850 | 31550 | 31650 | 31650 | 31500 | 6344 |
| 517 | 20231221 | 104700 | 16971100050 | 31650 | 31600 | 31700 | 31600 | 441 |
| 518 | 20231221 | 104600 | 16957153400 | 31600 | 31700 | 31750 | 31500 | 10157 |
| 519 | 20231221 | 104500 | 16636425950 | 31700 | 31850 | 32050 | 31700 | 2025 |
| 520 | 20231221 | 104400 | 16572094300 | 31750 | 32150 | 32200 | 31750 | 6615 |
| 521 | 20231221 | 104300 | 16360970400 | 32150 | 31850 | 32200 | 31850 | 3673 |
| 522 | 20231221 | 104200 | 16243699800 | 31850 | 31800 | 31950 | 31750 | 2105 |
| 523 | 20231221 | 104100 | 16176717200 | 31750 | 31950 | 32000 | 31700 | 2148 |
| 524 | 20231221 | 104000 | 16108443000 | 31800 | 32250 | 32300 | 31800 | 6721 |
| 525 | 20231221 | 103900 | 15892753450 | 32200 | 32000 | 32200 | 31950 | 4127 |
| 526 | 20231221 | 103800 | 15760462850 | 31950 | 31950 | 32050 | 31950 | 3328 |
| 527 | 20231221 | 103700 | 15654088300 | 31950 | 32050 | 32150 | 31850 | 4139 |
| 528 | 20231221 | 103600 | 15521818250 | 32050 | 31850 | 32050 | 31750 | 5154 |
| 529 | 20231221 | 103500 | 15357463450 | 31800 | 31950 | 32000 | 31650 | 11892 |
| 530 | 20231221 | 103400 | 14978671300 | 31950 | 32300 | 32300 | 31950 | 9988 |
| 531 | 20231221 | 103300 | 14658653400 | 32350 | 32350 | 32450 | 32150 | 5440 |
| 532 | 20231221 | 103200 | 14483022800 | 32350 | 32350 | 32550 | 32350 | 3293 |
| 533 | 20231221 | 103100 | 14376399000 | 32500 | 32500 | 32500 | 32250 | 4835 |
| 534 | 20231221 | 103000 | 14219811500 | 32500 | 32500 | 32550 | 32300 | 3982 |
| 535 | 20231221 | 102900 | 14090554950 | 32500 | 32500 | 32550 | 32450 | 1758 |
| 536 | 20231221 | 102800 | 14033396450 | 32500 | 32300 | 32550 | 32300 | 4912 |
| 537 | 20231221 | 102700 | 13873965200 | 32300 | 32400 | 32450 | 32300 | 6689 |
| 538 | 20231221 | 102600 | 13657707100 | 32400 | 32500 | 32500 | 32400 | 5005 |
| 539 | 20231221 | 102500 | 13495361500 | 32500 | 32750 | 32800 | 32500 | 7071 |
| 540 | 20231221 | 102400 | 13264578700 | 32700 | 32700 | 32750 | 32600 | 8322 |
| 541 | 20231221 | 102300 | 12992285100 | 32700 | 32700 | 32800 | 32600 | 11000 |
| 542 | 20231221 | 102200 | 12632418100 | 32700 | 32700 | 32850 | 32650 | 14332 |
| 543 | 20231221 | 102100 | 12163282100 | 32700 | 32400 | 32700 | 32300 | 9563 |
| 544 | 20231221 | 102000 | 11852140300 | 32450 | 32600 | 32700 | 32200 | 16235 |
| 545 | 20231221 | 101900 | 11324106100 | 32600 | 32100 | 32600 | 32050 | 60401 |
| 546 | 20231221 | 101800 | 9370981200 | 32100 | 31950 | 32150 | 31900 | 6183 |
| 547 | 20231221 | 101700 | 9172928150 | 31950 | 31900 | 31950 | 31900 | 823 |
| 548 | 20231221 | 101600 | 9146666750 | 31900 | 31800 | 31900 | 31750 | 4798 |
| 549 | 20231221 | 101500 | 8993780350 | 31750 | 31800 | 31800 | 31750 | 854 |
| 550 | 20231221 | 101400 | 8966624750 | 31800 | 31800 | 31850 | 31800 | 1748 |
| 551 | 20231221 | 101300 | 8911028350 | 31800 | 31750 | 31800 | 31550 | 1761 |
| 552 | 20231221 | 101200 | 8855282650 | 31750 | 31850 | 31900 | 31750 | 722 |
| 553 | 20231221 | 101100 | 8832288450 | 31850 | 31800 | 31850 | 31750 | 1595 |
| 554 | 20231221 | 101000 | 8781549700 | 31750 | 31800 | 31900 | 31750 | 1787 |
| 555 | 20231221 | 100900 | 8724673400 | 31800 | 31700 | 31800 | 31600 | 4927 |
| 556 | 20231221 | 100800 | 8568420150 | 31700 | 31650 | 31750 | 31650 | 1291 |
| 557 | 20231221 | 100700 | 8527529800 | 31650 | 31650 | 31650 | 31600 | 783 |
| 558 | 20231221 | 100600 | 8502770900 | 31600 | 31600 | 31650 | 31500 | 964 |
| 559 | 20231221 | 100500 | 8472321200 | 31650 | 31600 | 31650 | 31550 | 1564 |
| 560 | 20231221 | 100400 | 8422882650 | 31600 | 31650 | 31700 | 31600 | 1157 |
| 561 | 20231221 | 100300 | 8386281450 | 31700 | 31750 | 31750 | 31650 | 1364 |
| 562 | 20231221 | 100200 | 8343032250 | 31750 | 31750 | 31800 | 31700 | 1010 |
| 563 | 20231221 | 100100 | 8310934850 | 31750 | 31850 | 31850 | 31750 | 828 |
| 564 | 20231221 | 100000 | 8284587200 | 31800 | 31800 | 31900 | 31750 | 1252 |
| 565 | 20231221 | 095900 | 8244743050 | 31800 | 31850 | 31850 | 31800 | 1308 |
| 566 | 20231221 | 095800 | 8203127150 | 31850 | 31950 | 31950 | 31800 | 1354 |
| 567 | 20231221 | 095700 | 8159992600 | 31700 | 32000 | 32050 | 31700 | 6237 |
| 568 | 20231221 | 095600 | 7960371600 | 32050 | 31800 | 32050 | 31750 | 5233 |
| 569 | 20231221 | 095500 | 7793401850 | 31800 | 31700 | 31800 | 31700 | 783 |
| 570 | 20231221 | 095400 | 7768541650 | 31700 | 31700 | 31750 | 31600 | 2249 |
| 571 | 20231221 | 095300 | 7697274600 | 31700 | 31500 | 31700 | 31500 | 1599 |
| 572 | 20231221 | 095200 | 7646702050 | 31450 | 31450 | 31550 | 31450 | 544 |
| 573 | 20231221 | 095100 | 7629574050 | 31450 | 31400 | 31500 | 31350 | 949 |
| 574 | 20231221 | 095000 | 7599788000 | 31400 | 31350 | 31500 | 31350 | 1685 |
| 575 | 20231221 | 094900 | 7546903450 | 31350 | 31600 | 31600 | 31350 | 1089 |
| 576 | 20231221 | 094800 | 7512656450 | 31600 | 31550 | 31600 | 31450 | 1034 |
| 577 | 20231221 | 094700 | 7480041200 | 31550 | 31450 | 31600 | 31450 | 567 |
| 578 | 20231221 | 094600 | 7462183300 | 31450 | 31400 | 31600 | 31350 | 814 |
| 579 | 20231221 | 094500 | 7436603100 | 31350 | 31350 | 31450 | 31350 | 761 |
| 580 | 20231221 | 094400 | 7412723450 | 31350 | 31350 | 31400 | 31300 | 1070 |
| 581 | 20231221 | 094300 | 7379185100 | 31350 | 31350 | 31400 | 31300 | 2492 |
| 582 | 20231221 | 094200 | 7301054150 | 31350 | 31350 | 31350 | 31300 | 918 |
| 583 | 20231221 | 094100 | 7272288550 | 31350 | 31400 | 31450 | 31300 | 2532 |
| 584 | 20231221 | 094000 | 7192822450 | 31400 | 31450 | 31450 | 31400 | 2339 |
| 585 | 20231221 | 093900 | 7119315000 | 31500 | 31600 | 31700 | 31450 | 2601 |
| 586 | 20231221 | 093800 | 7037305550 | 31600 | 31550 | 31600 | 31550 | 1079 |
| 587 | 20231221 | 093700 | 7003232100 | 31550 | 31600 | 31600 | 31500 | 1759 |
| 588 | 20231221 | 093600 | 6947762450 | 31550 | 31800 | 31800 | 31500 | 3655 |
| 589 | 20231221 | 093500 | 6832425900 | 31800 | 31700 | 31800 | 31650 | 1335 |
| 590 | 20231221 | 093400 | 6790111350 | 31650 | 32000 | 32000 | 31650 | 5671 |
| 591 | 20231221 | 093300 | 6609590950 | 31950 | 31900 | 32000 | 31850 | 2007 |
| 592 | 20231221 | 093200 | 6545505500 | 31900 | 32000 | 32050 | 31900 | 1338 |
| 593 | 20231221 | 093100 | 6502781450 | 32050 | 32000 | 32050 | 31950 | 1409 |
| 594 | 20231221 | 093000 | 6457666800 | 32000 | 31950 | 32000 | 31900 | 3250 |
| 595 | 20231221 | 092900 | 6353876300 | 31950 | 32050 | 32050 | 31900 | 3092 |
| 596 | 20231221 | 092800 | 6254893350 | 32050 | 32100 | 32100 | 32050 | 3823 |
| 597 | 20231221 | 092700 | 6132300550 | 32100 | 32100 | 32100 | 32050 | 8311 |
| 598 | 20231221 | 092600 | 5865550600 | 32100 | 31950 | 32100 | 31950 | 25365 |
| 599 | 20231221 | 092500 | 5051703800 | 31950 | 31900 | 32000 | 31750 | 3433 |
| 600 | 20231221 | 092400 | 4942286400 | 31900 | 31900 | 31950 | 31700 | 1511 |
| 601 | 20231221 | 092300 | 4894203800 | 32000 | 31750 | 32000 | 31650 | 3524 |
| 602 | 20231221 | 092200 | 4781893600 | 31700 | 31550 | 31700 | 31500 | 5126 |
| 603 | 20231221 | 092100 | 4620033400 | 31550 | 31750 | 31800 | 31550 | 2722 |
| 604 | 20231221 | 092000 | 4533824000 | 31800 | 32100 | 32150 | 31800 | 5318 |
| 605 | 20231221 | 091900 | 4363962700 | 32100 | 32100 | 32200 | 32050 | 10648 |
| 606 | 20231221 | 091800 | 4021396300 | 32100 | 32000 | 32150 | 32000 | 5474 |
| 607 | 20231221 | 091700 | 3845731250 | 32000 | 31800 | 32050 | 31750 | 19938 |
| 608 | 20231221 | 091600 | 3210164100 | 31750 | 31700 | 31800 | 31700 | 3430 |
| 609 | 20231221 | 091500 | 3101213200 | 31700 | 31750 | 31800 | 31650 | 2625 |
| 610 | 20231221 | 091400 | 3017891400 | 31750 | 31600 | 31800 | 31600 | 2756 |
| 611 | 20231221 | 091300 | 2930474300 | 31600 | 31550 | 31600 | 31300 | 1877 |
| 612 | 20231221 | 091200 | 2871467900 | 31500 | 31500 | 31500 | 31350 | 1250 |
| 613 | 20231221 | 091100 | 2832167650 | 31600 | 31350 | 31600 | 31250 | 3134 |
| 614 | 20231221 | 091000 | 2733831450 | 31400 | 31450 | 31500 | 31300 | 5453 |
| 615 | 20231221 | 090900 | 2562615200 | 31400 | 31650 | 31700 | 31400 | 1941 |
| 616 | 20231221 | 090800 | 2501411600 | 31750 | 31900 | 31950 | 31650 | 6304 |
| 617 | 20231221 | 090700 | 2300816050 | 31900 | 31950 | 32000 | 31900 | 12422 |
| 618 | 20231221 | 090600 | 1903793150 | 31900 | 31700 | 31950 | 31550 | 9738 |
| 619 | 20231221 | 090500 | 1593666150 | 31600 | 31250 | 31650 | 31250 | 6677 |
| 620 | 20231221 | 090400 | 1383558150 | 31300 | 31550 | 31550 | 31250 | 5360 |
| 621 | 20231221 | 090300 | 1215159400 | 31600 | 31450 | 31700 | 31250 | 7060 |
| 622 | 20231221 | 090200 | 993560000 | 31450 | 31100 | 31450 | 31100 | 7044 |
| 623 | 20231221 | 090100 | 773572600 | 31100 | 30700 | 31100 | 30600 | 9761 |
| 624 | 20231221 | 090000 | 472364150 | 30600 | 30850 | 30850 | 30450 | 15268 |