34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 183100 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 151630 |
| 3 | 20231222 | 183000 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 4 | 20231222 | 182900 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 5 | 20231222 | 182800 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 6 | 20231222 | 182700 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 7 | 20231222 | 182600 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 8 | 20231222 | 182500 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 9 | 20231222 | 182400 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 10 | 20231222 | 182300 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 11 | 20231222 | 182200 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 12 | 20231222 | 182100 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 13 | 20231222 | 182000 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 14 | 20231222 | 181900 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 15 | 20231222 | 181800 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 16 | 20231222 | 181700 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 17 | 20231222 | 181600 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 18 | 20231222 | 181500 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 19 | 20231222 | 181400 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 20 | 20231222 | 181300 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 21 | 20231222 | 181200 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 22 | 20231222 | 181100 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 23 | 20231222 | 181000 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 24 | 20231222 | 180900 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 25 | 20231222 | 180800 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 26 | 20231222 | 180700 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 27 | 20231222 | 180600 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 28 | 20231222 | 180500 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 29 | 20231222 | 180400 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 30 | 20231222 | 180300 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 31 | 20231222 | 180200 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 32 | 20231222 | 180100 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 151630 |
| 33 | 20231222 | 180000 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 34 | 20231222 | 175900 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 35 | 20231222 | 175800 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 36 | 20231222 | 175700 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 37 | 20231222 | 175600 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 38 | 20231222 | 175500 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 39 | 20231222 | 175400 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 40 | 20231222 | 175300 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 41 | 20231222 | 175200 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 42 | 20231222 | 175100 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 43 | 20231222 | 175000 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 44 | 20231222 | 174900 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 45 | 20231222 | 174800 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 46 | 20231222 | 174700 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 47 | 20231222 | 174600 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 48 | 20231222 | 174500 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 49 | 20231222 | 174400 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 50 | 20231222 | 174300 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 51 | 20231222 | 174200 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 52 | 20231222 | 174100 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 53 | 20231222 | 174000 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 54 | 20231222 | 173900 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 55 | 20231222 | 173800 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 56 | 20231222 | 173700 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 57 | 20231222 | 173600 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 58 | 20231222 | 173500 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 59 | 20231222 | 173400 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 60 | 20231222 | 173300 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 61 | 20231222 | 173200 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 62 | 20231222 | 173100 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 151630 |
| 63 | 20231222 | 173000 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 64 | 20231222 | 172900 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 65 | 20231222 | 172800 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 66 | 20231222 | 172700 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 67 | 20231222 | 172600 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 68 | 20231222 | 172500 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 69 | 20231222 | 172400 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 70 | 20231222 | 172300 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 71 | 20231222 | 172200 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 72 | 20231222 | 172100 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 73 | 20231222 | 172000 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 74 | 20231222 | 171900 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 75 | 20231222 | 171800 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 76 | 20231222 | 171700 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 77 | 20231222 | 171600 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 78 | 20231222 | 171500 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 79 | 20231222 | 171400 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 80 | 20231222 | 171300 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 81 | 20231222 | 171200 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 82 | 20231222 | 171100 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 83 | 20231222 | 171000 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 84 | 20231222 | 170900 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 85 | 20231222 | 170800 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 86 | 20231222 | 170700 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 87 | 20231222 | 170600 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 88 | 20231222 | 170500 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 89 | 20231222 | 170400 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 90 | 20231222 | 170300 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 91 | 20231222 | 170200 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 92 | 20231222 | 170100 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 151630 |
| 93 | 20231222 | 170000 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 94 | 20231222 | 165900 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 95 | 20231222 | 165800 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 96 | 20231222 | 165700 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 97 | 20231222 | 165600 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 98 | 20231222 | 165500 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 99 | 20231222 | 165400 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 100 | 20231222 | 165300 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 101 | 20231222 | 165200 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 102 | 20231222 | 165100 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 103 | 20231222 | 165000 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 104 | 20231222 | 164900 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 105 | 20231222 | 164800 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 106 | 20231222 | 164700 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 107 | 20231222 | 164600 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 108 | 20231222 | 164500 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 109 | 20231222 | 164400 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 110 | 20231222 | 164300 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 111 | 20231222 | 164200 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 112 | 20231222 | 164100 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 113 | 20231222 | 164000 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 114 | 20231222 | 163900 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 115 | 20231222 | 163800 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 116 | 20231222 | 163700 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 117 | 20231222 | 163600 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 118 | 20231222 | 163500 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 119 | 20231222 | 163400 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 120 | 20231222 | 163300 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 121 | 20231222 | 163200 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 122 | 20231222 | 163100 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 151630 |
| 123 | 20231222 | 163000 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 124 | 20231222 | 162900 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 125 | 20231222 | 162800 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 126 | 20231222 | 162700 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 127 | 20231222 | 162600 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 128 | 20231222 | 162500 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 129 | 20231222 | 162400 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 130 | 20231222 | 162300 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 131 | 20231222 | 162200 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 132 | 20231222 | 162100 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 133 | 20231222 | 162000 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 134 | 20231222 | 161900 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 135 | 20231222 | 161800 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 136 | 20231222 | 161700 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 137 | 20231222 | 161600 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 138 | 20231222 | 161500 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 139 | 20231222 | 161400 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 140 | 20231222 | 161300 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 141 | 20231222 | 161200 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 142 | 20231222 | 161100 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 143 | 20231222 | 161000 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 144 | 20231222 | 160900 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 145 | 20231222 | 160800 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 146 | 20231222 | 160700 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 147 | 20231222 | 160600 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 148 | 20231222 | 160500 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 149 | 20231222 | 160400 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 150 | 20231222 | 160300 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 151 | 20231222 | 160200 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 152 | 20231222 | 160100 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 151630 |
| 153 | 20231222 | 160000 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 154 | 20231222 | 155900 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 155 | 20231222 | 155800 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 156 | 20231222 | 155700 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 157 | 20231222 | 155600 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 158 | 20231222 | 155500 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 159 | 20231222 | 155400 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 160 | 20231222 | 155300 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 161 | 20231222 | 155200 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 162 | 20231222 | 155100 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 163 | 20231222 | 155000 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 164 | 20231222 | 154900 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 165 | 20231222 | 154800 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 166 | 20231222 | 154700 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 167 | 20231222 | 154600 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 168 | 20231222 | 154500 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 169 | 20231222 | 154400 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 170 | 20231222 | 154300 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 171 | 20231222 | 154200 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 172 | 20231222 | 154100 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 173 | 20231222 | 154000 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 174 | 20231222 | 153900 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 175 | 20231222 | 153800 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 176 | 20231222 | 153700 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 177 | 20231222 | 153600 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 178 | 20231222 | 153500 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 179 | 20231222 | 153400 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 180 | 20231222 | 153300 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 181 | 20231222 | 153200 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 0 |
| 182 | 20231222 | 153100 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 151630 |
| 183 | 20231222 | 153000 | 447660635600 | 140600 | 140600 | 140600 | 140600 | 151630 |
| 184 | 20231222 | 152900 | 426341457600 | 141000 | 141000 | 141000 | 141000 | 0 |
| 185 | 20231222 | 152800 | 426341457600 | 141000 | 141000 | 141000 | 141000 | 0 |
| 186 | 20231222 | 152700 | 426341457600 | 141000 | 141000 | 141000 | 141000 | 0 |
| 187 | 20231222 | 152600 | 426341457600 | 141000 | 141000 | 141000 | 141000 | 0 |
| 188 | 20231222 | 152500 | 426341457600 | 141000 | 141000 | 141000 | 141000 | 0 |
| 189 | 20231222 | 152400 | 426341457600 | 141000 | 141000 | 141000 | 141000 | 0 |
| 190 | 20231222 | 152300 | 426341457600 | 141000 | 141000 | 141000 | 141000 | 0 |
| 191 | 20231222 | 152200 | 426341457600 | 141000 | 141000 | 141000 | 141000 | 0 |
| 192 | 20231222 | 152100 | 426341457600 | 141000 | 141000 | 141000 | 141000 | 0 |
| 193 | 20231222 | 152000 | 426341457600 | 141000 | 141000 | 141000 | 141000 | 0 |
| 194 | 20231222 | 151900 | 426341457600 | 141000 | 140800 | 141000 | 140800 | 10204 |
| 195 | 20231222 | 151800 | 424903926600 | 140900 | 140800 | 140900 | 140800 | 7350 |
| 196 | 20231222 | 151700 | 423868432200 | 140800 | 140800 | 140900 | 140800 | 7406 |
| 197 | 20231222 | 151600 | 422825213800 | 140800 | 140800 | 140900 | 140800 | 18664 |
| 198 | 20231222 | 151500 | 420196275700 | 140800 | 140800 | 140900 | 140800 | 10204 |
| 199 | 20231222 | 151400 | 418759391400 | 140900 | 140900 | 141000 | 140800 | 10967 |
| 200 | 20231222 | 151300 | 417214343600 | 140900 | 140900 | 141000 | 140900 | 6761 |
| 201 | 20231222 | 151200 | 416261647800 | 140900 | 140900 | 141000 | 140900 | 7590 |
| 202 | 20231222 | 151100 | 415192173400 | 140900 | 141000 | 141000 | 140900 | 5891 |
| 203 | 20231222 | 151000 | 414362038100 | 141000 | 140900 | 141000 | 140900 | 3190 |
| 204 | 20231222 | 150900 | 413912396300 | 140900 | 141000 | 141000 | 140900 | 3472 |
| 205 | 20231222 | 150800 | 413422989500 | 141000 | 141000 | 141100 | 140900 | 42572 |
| 206 | 20231222 | 150700 | 407420502700 | 141100 | 141000 | 141100 | 141000 | 3347 |
| 207 | 20231222 | 150600 | 406948445700 | 141100 | 141000 | 141100 | 141000 | 7247 |
| 208 | 20231222 | 150500 | 405926115700 | 141000 | 141000 | 141100 | 141000 | 4912 |
| 209 | 20231222 | 150400 | 405233235700 | 141100 | 141000 | 141100 | 141000 | 3274 |
| 210 | 20231222 | 150300 | 404771338600 | 141100 | 141000 | 141100 | 141000 | 4101 |
| 211 | 20231222 | 150200 | 404192841000 | 141000 | 141000 | 141100 | 141000 | 5210 |
| 212 | 20231222 | 150100 | 403457917000 | 141100 | 141000 | 141100 | 141000 | 4300 |
| 213 | 20231222 | 150000 | 402851403700 | 141000 | 141000 | 141100 | 141000 | 3111 |
| 214 | 20231222 | 145900 | 402412698000 | 141000 | 141000 | 141100 | 141000 | 2268 |
| 215 | 20231222 | 145800 | 402092892900 | 141000 | 141100 | 141100 | 141000 | 6694 |
| 216 | 20231222 | 145700 | 401148977500 | 141000 | 141100 | 141100 | 141000 | 13718 |
| 217 | 20231222 | 145600 | 399214568500 | 141000 | 141000 | 141100 | 141000 | 2445 |
| 218 | 20231222 | 145500 | 398869685000 | 141000 | 140900 | 141100 | 140900 | 21065 |
| 219 | 20231222 | 145400 | 395899489000 | 140900 | 140900 | 141000 | 140900 | 5775 |
| 220 | 20231222 | 145300 | 395085491200 | 140900 | 140900 | 141000 | 140900 | 2797 |
| 221 | 20231222 | 145200 | 394691338600 | 140900 | 140900 | 141000 | 140900 | 6522 |
| 222 | 20231222 | 145100 | 393772225100 | 140900 | 141000 | 141100 | 140900 | 25375 |
| 223 | 20231222 | 145000 | 390194329000 | 141000 | 141000 | 141100 | 141000 | 17807 |
| 224 | 20231222 | 144900 | 387683461900 | 141000 | 141000 | 141100 | 141000 | 3596 |
| 225 | 20231222 | 144800 | 387176288400 | 141000 | 141000 | 141100 | 141000 | 3570 |
| 226 | 20231222 | 144700 | 386672737400 | 141000 | 141000 | 141100 | 141000 | 3588 |
| 227 | 20231222 | 144600 | 386166608000 | 141000 | 141000 | 141100 | 141000 | 2937 |
| 228 | 20231222 | 144500 | 385752318700 | 141000 | 141000 | 141100 | 141000 | 2819 |
| 229 | 20231222 | 144400 | 385354642400 | 141000 | 141000 | 141100 | 141000 | 3026 |
| 230 | 20231222 | 144300 | 384927725300 | 141000 | 141100 | 141100 | 141000 | 9421 |
| 231 | 20231222 | 144200 | 383598523700 | 141100 | 141000 | 141100 | 141000 | 3052 |
| 232 | 20231222 | 144100 | 383168026200 | 141000 | 141000 | 141100 | 141000 | 3502 |
| 233 | 20231222 | 144000 | 382674053000 | 141000 | 141000 | 141100 | 141000 | 1363 |
| 234 | 20231222 | 143900 | 382481787800 | 141000 | 141100 | 141100 | 141000 | 2863 |
| 235 | 20231222 | 143800 | 382077896100 | 141000 | 141000 | 141100 | 141000 | 2279 |
| 236 | 20231222 | 143700 | 381756479500 | 141000 | 141000 | 141100 | 140900 | 9892 |
| 237 | 20231222 | 143600 | 380361761800 | 140900 | 140900 | 141000 | 140900 | 1838 |
| 238 | 20231222 | 143500 | 380102653800 | 140900 | 140900 | 141000 | 140900 | 1658 |
| 239 | 20231222 | 143400 | 379869024700 | 140900 | 141000 | 141100 | 140900 | 20929 |
| 240 | 20231222 | 143300 | 376918016700 | 141100 | 141000 | 141100 | 141000 | 1847 |
| 241 | 20231222 | 143200 | 376657500200 | 141100 | 141000 | 141100 | 141000 | 1115 |
| 242 | 20231222 | 143100 | 376500240900 | 141000 | 141100 | 141100 | 141000 | 3934 |
| 243 | 20231222 | 143000 | 375945353200 | 141000 | 141000 | 141100 | 141000 | 2176 |
| 244 | 20231222 | 142900 | 375638365700 | 141100 | 141100 | 141200 | 141000 | 14997 |
| 245 | 20231222 | 142800 | 373522287700 | 141100 | 141000 | 141200 | 141000 | 11465 |
| 246 | 20231222 | 142700 | 371904571900 | 141000 | 141000 | 141100 | 141000 | 2643 |
| 247 | 20231222 | 142600 | 371531723400 | 141000 | 141000 | 141100 | 141000 | 3385 |
| 248 | 20231222 | 142500 | 371054157900 | 141100 | 141100 | 141100 | 141000 | 4526 |
| 249 | 20231222 | 142400 | 370415655900 | 141000 | 141000 | 141100 | 141000 | 8944 |
| 250 | 20231222 | 142300 | 369153742800 | 141000 | 141000 | 141100 | 141000 | 5664 |
| 251 | 20231222 | 142200 | 368354651600 | 141000 | 140900 | 141100 | 140900 | 9764 |
| 252 | 20231222 | 142100 | 366978032100 | 140900 | 140900 | 141000 | 140900 | 4003 |
| 253 | 20231222 | 142000 | 366413639100 | 140900 | 141000 | 141000 | 140900 | 4391 |
| 254 | 20231222 | 141900 | 365794605300 | 141000 | 141100 | 141100 | 140900 | 13476 |
| 255 | 20231222 | 141800 | 363894470500 | 141100 | 140900 | 141100 | 140800 | 13813 |
| 256 | 20231222 | 141700 | 361947350700 | 140800 | 140800 | 140900 | 140800 | 2092 |
| 257 | 20231222 | 141600 | 361652650000 | 140900 | 140800 | 140900 | 140800 | 3803 |
| 258 | 20231222 | 141500 | 361116905000 | 140900 | 140800 | 140900 | 140800 | 2249 |
| 259 | 20231222 | 141400 | 360800079300 | 140800 | 140800 | 140900 | 140800 | 2194 |
| 260 | 20231222 | 141300 | 360490977100 | 140800 | 141000 | 141100 | 140800 | 13205 |
| 261 | 20231222 | 141200 | 358629688200 | 141000 | 141100 | 141200 | 141000 | 17046 |
| 262 | 20231222 | 141100 | 356224404900 | 141100 | 140900 | 141100 | 140900 | 17162 |
| 263 | 20231222 | 141000 | 353803675400 | 140900 | 140900 | 141000 | 140900 | 3347 |
| 264 | 20231222 | 140900 | 353331809400 | 140900 | 140800 | 141000 | 140800 | 12195 |
| 265 | 20231222 | 140800 | 351613380900 | 140900 | 140800 | 140900 | 140800 | 2393 |
| 266 | 20231222 | 140700 | 351276251500 | 140800 | 140800 | 140900 | 140800 | 1479 |
| 267 | 20231222 | 140600 | 351067922700 | 140800 | 140900 | 140900 | 140800 | 1385 |
| 268 | 20231222 | 140500 | 350872821700 | 140800 | 140800 | 140900 | 140800 | 4242 |
| 269 | 20231222 | 140400 | 350275180400 | 140900 | 140900 | 140900 | 140800 | 1801 |
| 270 | 20231222 | 140300 | 350021555900 | 140800 | 140800 | 140900 | 140800 | 1038 |
| 271 | 20231222 | 140200 | 349875344000 | 140800 | 140900 | 141000 | 140800 | 2313 |
| 272 | 20231222 | 140100 | 349549479000 | 141000 | 141100 | 141100 | 140900 | 16222 |
| 273 | 20231222 | 140000 | 347262306200 | 141000 | 140900 | 141100 | 140900 | 13755 |
| 274 | 20231222 | 135900 | 345322768200 | 141000 | 140800 | 141000 | 140800 | 19853 |
| 275 | 20231222 | 135800 | 342525630900 | 140900 | 140800 | 140900 | 140800 | 3615 |
| 276 | 20231222 | 135700 | 342016610100 | 140800 | 140800 | 140900 | 140800 | 3479 |
| 277 | 20231222 | 135600 | 341526721800 | 140800 | 140800 | 140900 | 140800 | 3959 |
| 278 | 20231222 | 135500 | 340969236200 | 140800 | 140800 | 140900 | 140800 | 3074 |
| 279 | 20231222 | 135400 | 340536360700 | 140800 | 140800 | 140900 | 140800 | 4973 |
| 280 | 20231222 | 135300 | 339835978000 | 140800 | 140800 | 140900 | 140800 | 3867 |
| 281 | 20231222 | 135200 | 339291478600 | 140800 | 140800 | 140900 | 140800 | 3768 |
| 282 | 20231222 | 135100 | 338760894400 | 140800 | 140900 | 140900 | 140800 | 3323 |
| 283 | 20231222 | 135000 | 338292991500 | 140800 | 140800 | 140900 | 140800 | 2982 |
| 284 | 20231222 | 134900 | 337873088500 | 140800 | 140800 | 140900 | 140800 | 2531 |
| 285 | 20231222 | 134800 | 337516678200 | 140800 | 140800 | 140900 | 140800 | 2130 |
| 286 | 20231222 | 134700 | 337216741600 | 140800 | 140800 | 140900 | 140800 | 2218 |
| 287 | 20231222 | 134600 | 336904437000 | 140900 | 140800 | 140900 | 140800 | 6696 |
| 288 | 20231222 | 134500 | 335961191800 | 140800 | 140800 | 140900 | 140800 | 3946 |
| 289 | 20231222 | 134400 | 335405578400 | 140800 | 140800 | 140900 | 140800 | 1534 |
| 290 | 20231222 | 134300 | 335189564300 | 140800 | 141000 | 141100 | 140800 | 25308 |
| 291 | 20231222 | 134200 | 331621880900 | 141000 | 141100 | 141100 | 141000 | 4425 |
| 292 | 20231222 | 134100 | 330997819500 | 141000 | 141100 | 141100 | 141000 | 5245 |
| 293 | 20231222 | 134000 | 330257811800 | 141000 | 141100 | 141100 | 141000 | 11535 |
| 294 | 20231222 | 133900 | 328630297200 | 141000 | 141000 | 141100 | 141000 | 3411 |
| 295 | 20231222 | 133800 | 328149072100 | 141000 | 141000 | 141100 | 141000 | 2332 |
| 296 | 20231222 | 133700 | 327820132400 | 141100 | 141100 | 141100 | 141000 | 3709 |
| 297 | 20231222 | 133600 | 327296904800 | 141100 | 141000 | 141100 | 141000 | 4239 |
| 298 | 20231222 | 133500 | 326698984800 | 141000 | 141000 | 141100 | 141000 | 4214 |
| 299 | 20231222 | 133400 | 326104448400 | 141000 | 141000 | 141100 | 141000 | 3053 |
| 300 | 20231222 | 133300 | 325673727400 | 141100 | 141100 | 141100 | 141000 | 1739 |
| 301 | 20231222 | 133200 | 325428415000 | 141100 | 141000 | 141100 | 141000 | 2780 |
| 302 | 20231222 | 133100 | 325036329700 | 141000 | 141100 | 141100 | 141000 | 5535 |
| 303 | 20231222 | 133000 | 324255400800 | 141100 | 140900 | 141100 | 140900 | 19996 |
| 304 | 20231222 | 132900 | 321435924600 | 141000 | 140900 | 141000 | 140900 | 3821 |
| 305 | 20231222 | 132800 | 320897255800 | 140900 | 140900 | 141000 | 140900 | 2016 |
| 306 | 20231222 | 132700 | 320613107300 | 140900 | 140900 | 141000 | 140900 | 2173 |
| 307 | 20231222 | 132600 | 320306779900 | 141000 | 140900 | 141000 | 140900 | 2948 |
| 308 | 20231222 | 132500 | 319891274100 | 140900 | 140900 | 141000 | 140900 | 1650 |
| 309 | 20231222 | 132400 | 319658735300 | 140900 | 140900 | 141000 | 140900 | 2365 |
| 310 | 20231222 | 132300 | 319325394600 | 140900 | 140900 | 141000 | 140900 | 1317 |
| 311 | 20231222 | 132200 | 319139779200 | 140900 | 141100 | 141100 | 140900 | 5963 |
| 312 | 20231222 | 132100 | 318299086100 | 141100 | 140900 | 141200 | 140900 | 30759 |
| 313 | 20231222 | 132000 | 313960485900 | 140900 | 140900 | 141000 | 140900 | 2372 |
| 314 | 20231222 | 131900 | 313626124900 | 141000 | 140900 | 141000 | 140900 | 1685 |
| 315 | 20231222 | 131800 | 313388585300 | 140900 | 140700 | 141000 | 140700 | 12811 |
| 316 | 20231222 | 131700 | 311583819100 | 140700 | 140700 | 140800 | 140700 | 3100 |
| 317 | 20231222 | 131600 | 311147412800 | 140700 | 140700 | 140800 | 140700 | 3241 |
| 318 | 20231222 | 131500 | 310691232100 | 140700 | 140700 | 140800 | 140700 | 1779 |
| 319 | 20231222 | 131400 | 310440831100 | 140800 | 140700 | 140800 | 140700 | 1564 |
| 320 | 20231222 | 131300 | 310220696200 | 140800 | 140900 | 141000 | 140700 | 7752 |
| 321 | 20231222 | 131200 | 309128899200 | 141000 | 140700 | 141000 | 140700 | 19766 |
| 322 | 20231222 | 131100 | 306345184900 | 140800 | 140700 | 140800 | 140700 | 2981 |
| 323 | 20231222 | 131000 | 305925680000 | 140700 | 140800 | 140800 | 140700 | 1967 |
| 324 | 20231222 | 130900 | 305648893900 | 140700 | 140700 | 140800 | 140700 | 3186 |
| 325 | 20231222 | 130800 | 305200597400 | 140800 | 140700 | 140800 | 140700 | 1740 |
| 326 | 20231222 | 130700 | 304955771300 | 140700 | 140700 | 140800 | 140700 | 3120 |
| 327 | 20231222 | 130600 | 304516780900 | 140800 | 140700 | 140800 | 140700 | 3858 |
| 328 | 20231222 | 130500 | 303973890500 | 140700 | 140900 | 141000 | 140700 | 26778 |
| 329 | 20231222 | 130400 | 300201447700 | 141000 | 140900 | 141000 | 140900 | 2064 |
| 330 | 20231222 | 130300 | 299910544700 | 141000 | 140900 | 141000 | 140900 | 1512 |
| 331 | 20231222 | 130200 | 299697448200 | 141000 | 140900 | 141000 | 140900 | 2328 |
| 332 | 20231222 | 130100 | 299369230600 | 140900 | 140900 | 141000 | 140900 | 1995 |
| 333 | 20231222 | 130000 | 299087966000 | 140900 | 141000 | 141000 | 140900 | 3312 |
| 334 | 20231222 | 125900 | 298621018600 | 140900 | 140900 | 141000 | 140900 | 1834 |
| 335 | 20231222 | 125800 | 298362503500 | 140900 | 140900 | 141000 | 140900 | 2000 |
| 336 | 20231222 | 125700 | 298080531900 | 141000 | 140900 | 141000 | 140900 | 952 |
| 337 | 20231222 | 125600 | 297946335500 | 141000 | 140900 | 141000 | 140900 | 2152 |
| 338 | 20231222 | 125500 | 297642940100 | 140900 | 141000 | 141000 | 140900 | 607 |
| 339 | 20231222 | 125400 | 297557377900 | 140900 | 140700 | 140900 | 140700 | 17367 |
| 340 | 20231222 | 125300 | 295111772800 | 140700 | 140800 | 140800 | 140700 | 4320 |
| 341 | 20231222 | 125200 | 294503655400 | 140700 | 140700 | 140800 | 140700 | 3113 |
| 342 | 20231222 | 125100 | 294065596100 | 140700 | 140700 | 140800 | 140700 | 3221 |
| 343 | 20231222 | 125000 | 293612339500 | 140700 | 140700 | 140800 | 140700 | 2947 |
| 344 | 20231222 | 124900 | 293197659200 | 140700 | 140700 | 140800 | 140700 | 2389 |
| 345 | 20231222 | 124800 | 292861512500 | 140700 | 140700 | 140800 | 140700 | 6727 |
| 346 | 20231222 | 124700 | 291915000500 | 140700 | 140700 | 140800 | 140700 | 3690 |
| 347 | 20231222 | 124600 | 291395785400 | 140700 | 140700 | 140800 | 140700 | 1616 |
| 348 | 20231222 | 124500 | 291168354600 | 140700 | 140700 | 140800 | 140700 | 9745 |
| 349 | 20231222 | 124400 | 289797056700 | 140700 | 140700 | 140800 | 140700 | 3966 |
| 350 | 20231222 | 124300 | 289238739100 | 140700 | 140700 | 140800 | 140700 | 2206 |
| 351 | 20231222 | 124200 | 288928275700 | 140800 | 140700 | 140800 | 140700 | 1264 |
| 352 | 20231222 | 124100 | 288750367900 | 140800 | 140800 | 140900 | 140700 | 11903 |
| 353 | 20231222 | 124000 | 287074516900 | 140800 | 140800 | 140900 | 140800 | 2719 |
| 354 | 20231222 | 123900 | 286691584900 | 140800 | 140800 | 140900 | 140800 | 1324 |
| 355 | 20231222 | 123800 | 286505116400 | 140800 | 140800 | 140900 | 140800 | 1763 |
| 356 | 20231222 | 123700 | 286256816400 | 140900 | 140900 | 140900 | 140800 | 6566 |
| 357 | 20231222 | 123600 | 285332256100 | 140800 | 140900 | 140900 | 140800 | 10282 |
| 358 | 20231222 | 123500 | 283883582800 | 140900 | 140900 | 141000 | 140900 | 2188 |
| 359 | 20231222 | 123400 | 283575279400 | 141000 | 141100 | 141200 | 140900 | 28093 |
| 360 | 20231222 | 123300 | 279613227100 | 141100 | 141000 | 141200 | 141000 | 16346 |
| 361 | 20231222 | 123200 | 277306895600 | 141100 | 141000 | 141100 | 141000 | 2154 |
| 362 | 20231222 | 123100 | 277003043300 | 141000 | 141100 | 141100 | 141000 | 1372 |
| 363 | 20231222 | 123000 | 276809499600 | 141000 | 141000 | 141100 | 141000 | 2006 |
| 364 | 20231222 | 122900 | 276526548200 | 141000 | 141000 | 141100 | 141000 | 2218 |
| 365 | 20231222 | 122800 | 276213687300 | 141000 | 141100 | 141100 | 141000 | 2101 |
| 366 | 20231222 | 122700 | 275917335200 | 141100 | 141000 | 141100 | 141000 | 2181 |
| 367 | 20231222 | 122600 | 275609709200 | 141000 | 141000 | 141100 | 141000 | 1616 |
| 368 | 20231222 | 122500 | 275381782600 | 141000 | 141000 | 141100 | 141000 | 1217 |
| 369 | 20231222 | 122400 | 275210120500 | 141100 | 141000 | 141100 | 141000 | 788 |
| 370 | 20231222 | 122300 | 275098952400 | 141100 | 141100 | 141200 | 141000 | 12354 |
| 371 | 20231222 | 122200 | 273355811000 | 141100 | 141100 | 141200 | 141000 | 11888 |
| 372 | 20231222 | 122100 | 271678486800 | 141100 | 141100 | 141200 | 141100 | 1406 |
| 373 | 20231222 | 122000 | 271480060600 | 141100 | 141100 | 141200 | 141100 | 659 |
| 374 | 20231222 | 121900 | 271387023500 | 141100 | 141200 | 141200 | 141100 | 1211 |
| 375 | 20231222 | 121800 | 271216100000 | 141300 | 141200 | 141300 | 141200 | 2667 |
| 376 | 20231222 | 121700 | 270839487500 | 141200 | 141300 | 141400 | 141100 | 22809 |
| 377 | 20231222 | 121600 | 267617607400 | 141300 | 141400 | 141500 | 141300 | 8238 |
| 378 | 20231222 | 121500 | 266452789900 | 141400 | 141500 | 141500 | 141400 | 1684 |
| 379 | 20231222 | 121400 | 266214516600 | 141500 | 141400 | 141500 | 141400 | 1951 |
| 380 | 20231222 | 121300 | 265938479400 | 141400 | 141300 | 141500 | 141300 | 14111 |
| 381 | 20231222 | 121200 | 263943106100 | 141300 | 141400 | 141400 | 141300 | 2822 |
| 382 | 20231222 | 121100 | 263544095400 | 141400 | 141400 | 141400 | 141300 | 1245 |
| 383 | 20231222 | 121000 | 263368077500 | 141300 | 141300 | 141400 | 141300 | 1570 |
| 384 | 20231222 | 120900 | 263146142400 | 141300 | 141400 | 141400 | 141300 | 2792 |
| 385 | 20231222 | 120800 | 262751374200 | 141300 | 141300 | 141400 | 141300 | 891 |
| 386 | 20231222 | 120700 | 262625412800 | 141300 | 141300 | 141400 | 141300 | 2003 |
| 387 | 20231222 | 120600 | 262342204300 | 141400 | 141500 | 141500 | 141200 | 9207 |
| 388 | 20231222 | 120500 | 261040726800 | 141500 | 141100 | 141500 | 141100 | 37523 |
| 389 | 20231222 | 120400 | 255735272200 | 141200 | 141300 | 141400 | 141200 | 10784 |
| 390 | 20231222 | 120300 | 254212316900 | 141300 | 141300 | 141500 | 141200 | 54303 |
| 391 | 20231222 | 120200 | 246534213300 | 141300 | 141200 | 141400 | 141200 | 14262 |
| 392 | 20231222 | 120100 | 244519012800 | 141300 | 141200 | 141300 | 141200 | 1807 |
| 393 | 20231222 | 120000 | 244263711700 | 141300 | 141100 | 141300 | 141100 | 7298 |
| 394 | 20231222 | 115900 | 243233227700 | 141100 | 141100 | 141200 | 141100 | 2234 |
| 395 | 20231222 | 115800 | 242917908800 | 141200 | 141200 | 141200 | 141100 | 3586 |
| 396 | 20231222 | 115700 | 242411682100 | 141100 | 141100 | 141200 | 141100 | 818 |
| 397 | 20231222 | 115600 | 242296235000 | 141100 | 141000 | 141200 | 141000 | 10540 |
| 398 | 20231222 | 115500 | 240809064700 | 141100 | 141000 | 141100 | 141000 | 927 |
| 399 | 20231222 | 115400 | 240678337500 | 141000 | 141100 | 141200 | 141000 | 8858 |
| 400 | 20231222 | 115300 | 239428477700 | 141100 | 141100 | 141200 | 141100 | 3583 |
| 401 | 20231222 | 115200 | 238922594500 | 141100 | 141100 | 141200 | 141100 | 1716 |
| 402 | 20231222 | 115100 | 238680456000 | 141100 | 141100 | 141200 | 141000 | 11131 |
| 403 | 20231222 | 115000 | 237110015400 | 141000 | 141000 | 141100 | 141000 | 1919 |
| 404 | 20231222 | 114900 | 236839337100 | 141000 | 140900 | 141100 | 140900 | 18499 |
| 405 | 20231222 | 114800 | 234230858700 | 140900 | 140900 | 141100 | 140900 | 22649 |
| 406 | 20231222 | 114700 | 231037541100 | 141000 | 140900 | 141000 | 140900 | 1573 |
| 407 | 20231222 | 114600 | 230815820700 | 140900 | 141000 | 141000 | 140900 | 1211 |
| 408 | 20231222 | 114500 | 230645130100 | 141000 | 141100 | 141100 | 140900 | 29150 |
| 409 | 20231222 | 114400 | 226534959900 | 141000 | 141000 | 141100 | 141000 | 1206 |
| 410 | 20231222 | 114300 | 226364885800 | 141100 | 141000 | 141100 | 141000 | 1051 |
| 411 | 20231222 | 114200 | 226216663600 | 141100 | 141100 | 141100 | 141000 | 732 |
| 412 | 20231222 | 114100 | 226113406200 | 141000 | 141000 | 141100 | 141000 | 6729 |
| 413 | 20231222 | 114000 | 225163995300 | 141000 | 141000 | 141100 | 141000 | 9314 |
| 414 | 20231222 | 113900 | 223850517100 | 141000 | 141000 | 141100 | 141000 | 1311 |
| 415 | 20231222 | 113800 | 223665630200 | 141000 | 141100 | 141100 | 141000 | 13627 |
| 416 | 20231222 | 113700 | 221744126800 | 141000 | 141000 | 141100 | 141000 | 2850 |
| 417 | 20231222 | 113600 | 221342206300 | 141000 | 141000 | 141100 | 141000 | 4276 |
| 418 | 20231222 | 113500 | 220739191600 | 141100 | 141000 | 141100 | 141000 | 1890 |
| 419 | 20231222 | 113400 | 220472618700 | 141100 | 141000 | 141100 | 141000 | 2037 |
| 420 | 20231222 | 113300 | 220185338700 | 141100 | 141000 | 141100 | 141000 | 1570 |
| 421 | 20231222 | 113200 | 219963906700 | 141000 | 141000 | 141100 | 141000 | 1504 |
| 422 | 20231222 | 113100 | 219751793100 | 141000 | 141000 | 141100 | 141000 | 2080 |
| 423 | 20231222 | 113000 | 219458461900 | 141000 | 141100 | 141100 | 141000 | 1980 |
| 424 | 20231222 | 112900 | 219179264800 | 141000 | 141200 | 141200 | 141000 | 6958 |
| 425 | 20231222 | 112800 | 218197473600 | 141100 | 141200 | 141200 | 141100 | 1621 |
| 426 | 20231222 | 112700 | 217968725800 | 141200 | 141100 | 141200 | 141100 | 1167 |
| 427 | 20231222 | 112600 | 217804029400 | 141100 | 141100 | 141200 | 141100 | 4570 |
| 428 | 20231222 | 112500 | 217158850900 | 141200 | 141200 | 141300 | 141100 | 6236 |
| 429 | 20231222 | 112400 | 216278295000 | 141200 | 141200 | 141300 | 141200 | 2560 |
| 430 | 20231222 | 112300 | 215916767600 | 141300 | 141200 | 141300 | 141200 | 2823 |
| 431 | 20231222 | 112200 | 215517960200 | 141200 | 141200 | 141300 | 141200 | 1373 |
| 432 | 20231222 | 112100 | 215324063400 | 141200 | 141300 | 141300 | 141200 | 1397 |
| 433 | 20231222 | 112000 | 215126748300 | 141300 | 141200 | 141300 | 141200 | 1270 |
| 434 | 20231222 | 111900 | 214947368900 | 141200 | 141200 | 141300 | 141200 | 1788 |
| 435 | 20231222 | 111800 | 214694873600 | 141200 | 141200 | 141300 | 141200 | 754 |
| 436 | 20231222 | 111700 | 214588387900 | 141200 | 141300 | 141300 | 141200 | 3500 |
| 437 | 20231222 | 111600 | 214094026400 | 141300 | 141200 | 141300 | 141200 | 1350 |
| 438 | 20231222 | 111500 | 213903377200 | 141200 | 141100 | 141300 | 141100 | 4992 |
| 439 | 20231222 | 111400 | 213198482100 | 141200 | 141000 | 141200 | 141000 | 7799 |
| 440 | 20231222 | 111300 | 212097967000 | 141000 | 141200 | 141300 | 141000 | 17482 |
| 441 | 20231222 | 111200 | 209631224400 | 141300 | 141200 | 141300 | 141200 | 1527 |
| 442 | 20231222 | 111100 | 209415588800 | 141200 | 141200 | 141300 | 141200 | 4420 |
| 443 | 20231222 | 111000 | 208791384800 | 141200 | 141200 | 141300 | 141200 | 5512 |
| 444 | 20231222 | 110900 | 208013030700 | 141200 | 141400 | 141400 | 141200 | 8139 |
| 445 | 20231222 | 110800 | 206862976900 | 141400 | 141300 | 141400 | 141300 | 1248 |
| 446 | 20231222 | 110700 | 206686536800 | 141400 | 141300 | 141400 | 141300 | 1268 |
| 447 | 20231222 | 110600 | 206507296200 | 141400 | 141200 | 141400 | 141200 | 8431 |
| 448 | 20231222 | 110500 | 205315740600 | 141300 | 141200 | 141300 | 141200 | 1183 |
| 449 | 20231222 | 110400 | 205148626700 | 141200 | 141300 | 141300 | 141200 | 893 |
| 450 | 20231222 | 110300 | 205022470700 | 141300 | 141400 | 141600 | 141200 | 28569 |
| 451 | 20231222 | 110200 | 200980460500 | 141500 | 141300 | 141500 | 141300 | 9840 |
| 452 | 20231222 | 110100 | 199588639500 | 141300 | 141300 | 141400 | 141300 | 5594 |
| 453 | 20231222 | 110000 | 198797870000 | 141300 | 141100 | 141300 | 141100 | 20419 |
| 454 | 20231222 | 105900 | 195914314300 | 141100 | 141100 | 141200 | 141100 | 2298 |
| 455 | 20231222 | 105800 | 195589965600 | 141200 | 141100 | 141200 | 141100 | 1651 |
| 456 | 20231222 | 105700 | 195356906100 | 141100 | 141200 | 141200 | 141100 | 3593 |
| 457 | 20231222 | 105600 | 194849699900 | 141100 | 141100 | 141200 | 141000 | 13450 |
| 458 | 20231222 | 105500 | 192951817300 | 141200 | 141200 | 141200 | 141100 | 810 |
| 459 | 20231222 | 105400 | 192837483700 | 141200 | 140900 | 141200 | 140800 | 24191 |
| 460 | 20231222 | 105300 | 189425717500 | 140900 | 140800 | 141000 | 140800 | 9885 |
| 461 | 20231222 | 105200 | 188032843300 | 140900 | 140800 | 140900 | 140800 | 6488 |
| 462 | 20231222 | 105100 | 187119285500 | 140800 | 140800 | 141100 | 140800 | 17780 |
| 463 | 20231222 | 105000 | 184613586700 | 140800 | 140800 | 140900 | 140800 | 1851 |
| 464 | 20231222 | 104900 | 184352845600 | 140800 | 140900 | 140900 | 140800 | 3427 |
| 465 | 20231222 | 104800 | 183870057400 | 140800 | 140900 | 140900 | 140800 | 973 |
| 466 | 20231222 | 104700 | 183733013000 | 140900 | 140800 | 140900 | 140800 | 2475 |
| 467 | 20231222 | 104600 | 183384347600 | 140800 | 140800 | 140900 | 140800 | 3591 |
| 468 | 20231222 | 104500 | 182878468200 | 140900 | 140800 | 140900 | 140800 | 1473 |
| 469 | 20231222 | 104400 | 182671009600 | 140800 | 140800 | 140900 | 140800 | 1979 |
| 470 | 20231222 | 104300 | 182392306400 | 140800 | 140900 | 141000 | 140800 | 5749 |
| 471 | 20231222 | 104200 | 181582199000 | 140900 | 141000 | 141100 | 140900 | 15476 |
| 472 | 20231222 | 104100 | 179400471100 | 141100 | 141100 | 141100 | 141000 | 3007 |
| 473 | 20231222 | 104000 | 178976350700 | 141100 | 141100 | 141200 | 141000 | 8989 |
| 474 | 20231222 | 103900 | 177708378400 | 141100 | 141100 | 141200 | 141100 | 2083 |
| 475 | 20231222 | 103800 | 177414354600 | 141100 | 140900 | 141200 | 140900 | 10507 |
| 476 | 20231222 | 103700 | 175932236700 | 141000 | 141100 | 141200 | 140900 | 9978 |
| 477 | 20231222 | 103600 | 174524881900 | 141200 | 141100 | 141200 | 141100 | 888 |
| 478 | 20231222 | 103500 | 174399549500 | 141200 | 141100 | 141200 | 141100 | 1108 |
| 479 | 20231222 | 103400 | 174243152400 | 141100 | 141100 | 141200 | 141100 | 1381 |
| 480 | 20231222 | 103300 | 174048254900 | 141200 | 141100 | 141200 | 141100 | 1955 |
| 481 | 20231222 | 103200 | 173772283300 | 141100 | 141100 | 141200 | 141100 | 1571 |
| 482 | 20231222 | 103100 | 173550579500 | 141200 | 141100 | 141200 | 141100 | 1401 |
| 483 | 20231222 | 103000 | 173352851400 | 141200 | 140900 | 141200 | 140900 | 6982 |
| 484 | 20231222 | 102900 | 172367934800 | 140900 | 141000 | 141100 | 140900 | 8437 |
| 485 | 20231222 | 102800 | 171178326100 | 141000 | 141100 | 141200 | 141000 | 7289 |
| 486 | 20231222 | 102700 | 170150174400 | 141100 | 141100 | 141200 | 141100 | 5709 |
| 487 | 20231222 | 102600 | 169344564200 | 141100 | 141100 | 141200 | 141100 | 1662 |
| 488 | 20231222 | 102500 | 169109987200 | 141100 | 141100 | 141200 | 141100 | 1084 |
| 489 | 20231222 | 102400 | 168956997600 | 141200 | 141100 | 141200 | 141100 | 1387 |
| 490 | 20231222 | 102300 | 168761248200 | 141100 | 141100 | 141200 | 141100 | 4727 |
| 491 | 20231222 | 102200 | 168094243200 | 141100 | 141100 | 141200 | 141100 | 4518 |
| 492 | 20231222 | 102100 | 167456655200 | 141100 | 141200 | 141300 | 141100 | 8839 |
| 493 | 20231222 | 102000 | 166208889300 | 141300 | 141200 | 141300 | 141200 | 4324 |
| 494 | 20231222 | 101900 | 165598231400 | 141300 | 141200 | 141300 | 141200 | 3829 |
| 495 | 20231222 | 101800 | 165057492100 | 141300 | 141300 | 141300 | 141200 | 3472 |
| 496 | 20231222 | 101700 | 164566984900 | 141200 | 141100 | 141200 | 141000 | 7035 |
| 497 | 20231222 | 101600 | 163574077500 | 141100 | 141000 | 141100 | 141000 | 3195 |
| 498 | 20231222 | 101500 | 163123525000 | 141100 | 141200 | 141300 | 141000 | 22523 |
| 499 | 20231222 | 101400 | 159944555600 | 141200 | 141300 | 141400 | 141200 | 6133 |
| 500 | 20231222 | 101300 | 159078040500 | 141300 | 141400 | 141400 | 141300 | 1320 |
| 501 | 20231222 | 101200 | 158891478700 | 141300 | 141300 | 141400 | 141300 | 2222 |
| 502 | 20231222 | 101100 | 158577367600 | 141300 | 141200 | 141400 | 141200 | 2678 |
| 503 | 20231222 | 101000 | 158198978500 | 141200 | 141300 | 141300 | 141200 | 2615 |
| 504 | 20231222 | 100900 | 157829656300 | 141200 | 141300 | 141500 | 141200 | 6344 |
| 505 | 20231222 | 100800 | 156932712100 | 141400 | 141300 | 141400 | 141200 | 13408 |
| 506 | 20231222 | 100700 | 155038458300 | 141300 | 141300 | 141400 | 141300 | 2493 |
| 507 | 20231222 | 100600 | 154686144200 | 141300 | 141500 | 141600 | 141300 | 8442 |
| 508 | 20231222 | 100500 | 153491714200 | 141500 | 141500 | 141600 | 141500 | 1475 |
| 509 | 20231222 | 100400 | 153282943800 | 141600 | 141500 | 141700 | 141400 | 6621 |
| 510 | 20231222 | 100300 | 152345646300 | 141500 | 141400 | 141500 | 141300 | 9761 |
| 511 | 20231222 | 100200 | 150965354300 | 141500 | 141400 | 141500 | 141400 | 1641 |
| 512 | 20231222 | 100100 | 150733263600 | 141400 | 141400 | 141500 | 141400 | 1864 |
| 513 | 20231222 | 100000 | 150469562400 | 141400 | 141300 | 141500 | 141200 | 6231 |
| 514 | 20231222 | 095900 | 149588952700 | 141200 | 141300 | 141400 | 141200 | 8027 |
| 515 | 20231222 | 095800 | 148454748100 | 141300 | 141400 | 141500 | 141300 | 2369 |
| 516 | 20231222 | 095700 | 148119854100 | 141500 | 141500 | 141600 | 141400 | 6140 |
| 517 | 20231222 | 095600 | 147251151100 | 141600 | 141600 | 141700 | 141500 | 3917 |
| 518 | 20231222 | 095500 | 146696474300 | 141700 | 141800 | 141800 | 141600 | 2208 |
| 519 | 20231222 | 095400 | 146383664300 | 141700 | 141500 | 141800 | 141500 | 8601 |
| 520 | 20231222 | 095300 | 145165433800 | 141500 | 141500 | 141600 | 141400 | 7116 |
| 521 | 20231222 | 095200 | 144158749000 | 141500 | 141400 | 141600 | 141400 | 8572 |
| 522 | 20231222 | 095100 | 142946128800 | 141300 | 141600 | 141700 | 141300 | 6578 |
| 523 | 20231222 | 095000 | 142014807300 | 141700 | 141200 | 141700 | 141100 | 11693 |
| 524 | 20231222 | 094900 | 140362166200 | 141200 | 141300 | 141300 | 141100 | 21946 |
| 525 | 20231222 | 094800 | 137263634600 | 141300 | 141100 | 141300 | 141100 | 10695 |
| 526 | 20231222 | 094700 | 135753522100 | 141200 | 140800 | 141200 | 140700 | 16802 |
| 527 | 20231222 | 094600 | 133384735300 | 140800 | 141100 | 141100 | 140800 | 21025 |
| 528 | 20231222 | 094500 | 130421917300 | 141100 | 141100 | 141200 | 141100 | 9736 |
| 529 | 20231222 | 094400 | 129048126600 | 141100 | 141100 | 141200 | 141100 | 4995 |
| 530 | 20231222 | 094300 | 128343297000 | 141100 | 141200 | 141300 | 141100 | 5458 |
| 531 | 20231222 | 094200 | 127572699900 | 141300 | 141300 | 141500 | 141200 | 9322 |
| 532 | 20231222 | 094100 | 126255584200 | 141300 | 141500 | 141500 | 141300 | 5680 |
| 533 | 20231222 | 094000 | 125452403400 | 141400 | 141700 | 141800 | 141400 | 18489 |
| 534 | 20231222 | 093900 | 122835193800 | 141700 | 141900 | 142000 | 141700 | 7494 |
| 535 | 20231222 | 093800 | 121772100200 | 141900 | 142000 | 142100 | 141900 | 5932 |
| 536 | 20231222 | 093700 | 120929552900 | 142100 | 142100 | 142200 | 142000 | 11561 |
| 537 | 20231222 | 093600 | 119287450100 | 142200 | 142300 | 142300 | 142100 | 12886 |
| 538 | 20231222 | 093500 | 117454964500 | 142200 | 142400 | 142500 | 142200 | 4733 |
| 539 | 20231222 | 093400 | 116781297200 | 142400 | 142500 | 142600 | 142400 | 15637 |
| 540 | 20231222 | 093300 | 114553664000 | 142600 | 142500 | 142600 | 142200 | 17136 |
| 541 | 20231222 | 093200 | 112113891800 | 142400 | 142500 | 142600 | 142300 | 10076 |
| 542 | 20231222 | 093100 | 110678069900 | 142600 | 142600 | 142800 | 142500 | 12219 |
| 543 | 20231222 | 093000 | 108934514200 | 142700 | 142800 | 142800 | 142600 | 2240 |
| 544 | 20231222 | 092900 | 108614883400 | 142700 | 142900 | 142900 | 142600 | 16820 |
| 545 | 20231222 | 092800 | 106213520700 | 142900 | 142800 | 143000 | 142800 | 21189 |
| 546 | 20231222 | 092700 | 103185443500 | 142900 | 142700 | 142900 | 142600 | 19838 |
| 547 | 20231222 | 092600 | 100353575600 | 142700 | 142600 | 142700 | 142600 | 5057 |
| 548 | 20231222 | 092500 | 99632387000 | 142700 | 142500 | 142700 | 142400 | 13048 |
| 549 | 20231222 | 092400 | 97772289700 | 142600 | 142500 | 142600 | 142400 | 3923 |
| 550 | 20231222 | 092300 | 97213180800 | 142600 | 142500 | 142700 | 142500 | 12145 |
| 551 | 20231222 | 092200 | 95481318700 | 142500 | 142600 | 142600 | 142500 | 4344 |
| 552 | 20231222 | 092100 | 94862033000 | 142500 | 142400 | 142600 | 142200 | 14744 |
| 553 | 20231222 | 092000 | 92762246200 | 142400 | 142400 | 142500 | 142400 | 10983 |
| 554 | 20231222 | 091900 | 91197432400 | 142400 | 142200 | 142500 | 142200 | 14426 |
| 555 | 20231222 | 091800 | 89143791600 | 142200 | 141900 | 142300 | 141900 | 25779 |
| 556 | 20231222 | 091700 | 85481392900 | 141900 | 142000 | 142100 | 141900 | 16458 |
| 557 | 20231222 | 091600 | 83144099700 | 142000 | 142100 | 142200 | 141900 | 20000 |
| 558 | 20231222 | 091500 | 80303487500 | 142100 | 142300 | 142300 | 142100 | 7348 |
| 559 | 20231222 | 091400 | 79258444600 | 142200 | 142300 | 142400 | 142200 | 12459 |
| 560 | 20231222 | 091300 | 77485584200 | 142400 | 142300 | 142400 | 142200 | 9237 |
| 561 | 20231222 | 091200 | 76171000300 | 142300 | 142300 | 142400 | 142200 | 10806 |
| 562 | 20231222 | 091100 | 74633156400 | 142300 | 142600 | 142600 | 142200 | 19301 |
| 563 | 20231222 | 091000 | 71884358800 | 142600 | 142600 | 142700 | 142500 | 12695 |
| 564 | 20231222 | 090900 | 70074452500 | 142600 | 142400 | 142700 | 142200 | 32504 |
| 565 | 20231222 | 090800 | 65445890100 | 142400 | 142800 | 142900 | 142200 | 35645 |
| 566 | 20231222 | 090700 | 60366833100 | 142900 | 142800 | 143000 | 142800 | 12528 |
| 567 | 20231222 | 090600 | 58576369900 | 142800 | 142800 | 143000 | 142800 | 16886 |
| 568 | 20231222 | 090500 | 56163643300 | 142800 | 143000 | 143000 | 142700 | 21583 |
| 569 | 20231222 | 090400 | 53080194800 | 142900 | 142700 | 143100 | 142700 | 18144 |
| 570 | 20231222 | 090300 | 50487112700 | 142800 | 143000 | 143000 | 142700 | 18033 |
| 571 | 20231222 | 090200 | 47910806700 | 142900 | 143600 | 143600 | 142900 | 38297 |
| 572 | 20231222 | 090100 | 42419943700 | 143600 | 142800 | 143700 | 142800 | 55218 |
| 573 | 20231222 | 090000 | 34504555400 | 142900 | 142700 | 143200 | 142500 | 241669 |