34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 184400 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 21617 |
| 3 | 20231219 | 184300 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 4 | 20231219 | 184200 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 5 | 20231219 | 184100 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 6 | 20231219 | 184000 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 7 | 20231219 | 183900 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 8 | 20231219 | 183800 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 9 | 20231219 | 183700 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 10 | 20231219 | 183600 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 11 | 20231219 | 183500 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 12 | 20231219 | 183400 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 13 | 20231219 | 183300 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 14 | 20231219 | 183200 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 15 | 20231219 | 183100 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 16 | 20231219 | 183000 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 17 | 20231219 | 182900 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 18 | 20231219 | 182800 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 19 | 20231219 | 182700 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 20 | 20231219 | 182600 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 21 | 20231219 | 182500 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 22 | 20231219 | 182400 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 23 | 20231219 | 182300 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 24 | 20231219 | 182200 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 25 | 20231219 | 182100 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 26 | 20231219 | 182000 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 27 | 20231219 | 181900 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 28 | 20231219 | 181800 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 29 | 20231219 | 181700 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 30 | 20231219 | 181600 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 31 | 20231219 | 181500 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 32 | 20231219 | 181400 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 21617 |
| 33 | 20231219 | 181300 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 34 | 20231219 | 181200 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 35 | 20231219 | 181100 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 36 | 20231219 | 181000 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 37 | 20231219 | 180900 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 38 | 20231219 | 180800 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 39 | 20231219 | 180700 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 40 | 20231219 | 180600 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 41 | 20231219 | 180500 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 42 | 20231219 | 180400 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 43 | 20231219 | 180300 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 44 | 20231219 | 180200 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 45 | 20231219 | 180100 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 46 | 20231219 | 180000 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 47 | 20231219 | 175900 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 48 | 20231219 | 175800 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 49 | 20231219 | 175700 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 50 | 20231219 | 175600 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 51 | 20231219 | 175500 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 52 | 20231219 | 175400 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 53 | 20231219 | 175300 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 54 | 20231219 | 175200 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 55 | 20231219 | 175100 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 56 | 20231219 | 175000 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 57 | 20231219 | 174900 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 58 | 20231219 | 174800 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 59 | 20231219 | 174700 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 60 | 20231219 | 174600 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 61 | 20231219 | 174500 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 62 | 20231219 | 174400 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 21617 |
| 63 | 20231219 | 174300 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 64 | 20231219 | 174200 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 65 | 20231219 | 174100 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 66 | 20231219 | 174000 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 67 | 20231219 | 173900 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 68 | 20231219 | 173800 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 69 | 20231219 | 173700 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 70 | 20231219 | 173600 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 71 | 20231219 | 173500 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 72 | 20231219 | 173400 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 73 | 20231219 | 173300 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 74 | 20231219 | 173200 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 75 | 20231219 | 173100 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 76 | 20231219 | 173000 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 77 | 20231219 | 172900 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 78 | 20231219 | 172800 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 79 | 20231219 | 172700 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 80 | 20231219 | 172600 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 81 | 20231219 | 172500 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 82 | 20231219 | 172400 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 83 | 20231219 | 172300 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 84 | 20231219 | 172200 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 85 | 20231219 | 172100 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 86 | 20231219 | 172000 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 87 | 20231219 | 171900 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 88 | 20231219 | 171800 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 89 | 20231219 | 171700 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 90 | 20231219 | 171600 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 91 | 20231219 | 171500 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 92 | 20231219 | 171400 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 21617 |
| 93 | 20231219 | 171300 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 94 | 20231219 | 171200 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 95 | 20231219 | 171100 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 96 | 20231219 | 171000 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 97 | 20231219 | 170900 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 98 | 20231219 | 170800 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 99 | 20231219 | 170700 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 100 | 20231219 | 170600 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 101 | 20231219 | 170500 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 102 | 20231219 | 170400 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 103 | 20231219 | 170300 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 104 | 20231219 | 170200 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 105 | 20231219 | 170100 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 106 | 20231219 | 170000 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 107 | 20231219 | 165900 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 108 | 20231219 | 165800 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 109 | 20231219 | 165700 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 110 | 20231219 | 165600 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 111 | 20231219 | 165500 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 112 | 20231219 | 165400 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 113 | 20231219 | 165300 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 114 | 20231219 | 165200 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 115 | 20231219 | 165100 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 116 | 20231219 | 165000 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 117 | 20231219 | 164900 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 118 | 20231219 | 164800 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 119 | 20231219 | 164700 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 120 | 20231219 | 164600 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 121 | 20231219 | 164500 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 122 | 20231219 | 164400 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 21617 |
| 123 | 20231219 | 164300 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 124 | 20231219 | 164200 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 125 | 20231219 | 164100 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 126 | 20231219 | 164000 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 127 | 20231219 | 163900 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 128 | 20231219 | 163800 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 129 | 20231219 | 163700 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 130 | 20231219 | 163600 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 131 | 20231219 | 163500 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 132 | 20231219 | 163400 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 133 | 20231219 | 163300 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 134 | 20231219 | 163200 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 135 | 20231219 | 163100 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 136 | 20231219 | 163000 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 137 | 20231219 | 162900 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 138 | 20231219 | 162800 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 139 | 20231219 | 162700 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 140 | 20231219 | 162600 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 141 | 20231219 | 162500 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 142 | 20231219 | 162400 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 143 | 20231219 | 162300 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 144 | 20231219 | 162200 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 145 | 20231219 | 162100 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 146 | 20231219 | 162000 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 147 | 20231219 | 161900 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 148 | 20231219 | 161800 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 149 | 20231219 | 161700 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 150 | 20231219 | 161600 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 151 | 20231219 | 161500 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 152 | 20231219 | 161400 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 21617 |
| 153 | 20231219 | 161300 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 154 | 20231219 | 161200 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 155 | 20231219 | 161100 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 156 | 20231219 | 161000 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 157 | 20231219 | 160900 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 158 | 20231219 | 160800 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 159 | 20231219 | 160700 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 160 | 20231219 | 160600 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 161 | 20231219 | 160500 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 162 | 20231219 | 160400 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 163 | 20231219 | 160300 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 164 | 20231219 | 160200 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 165 | 20231219 | 160100 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 166 | 20231219 | 160000 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 167 | 20231219 | 155900 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 168 | 20231219 | 155800 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 169 | 20231219 | 155700 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 170 | 20231219 | 155600 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 171 | 20231219 | 155500 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 172 | 20231219 | 155400 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 173 | 20231219 | 155300 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 174 | 20231219 | 155200 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 175 | 20231219 | 155100 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 176 | 20231219 | 155000 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 177 | 20231219 | 154900 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 178 | 20231219 | 154800 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 179 | 20231219 | 154700 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 180 | 20231219 | 154600 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 181 | 20231219 | 154500 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 182 | 20231219 | 154400 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 21617 |
| 183 | 20231219 | 154300 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 184 | 20231219 | 154200 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 185 | 20231219 | 154100 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 186 | 20231219 | 154000 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 187 | 20231219 | 153900 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 188 | 20231219 | 153800 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 189 | 20231219 | 153700 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 190 | 20231219 | 153600 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 191 | 20231219 | 153500 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 192 | 20231219 | 153400 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 193 | 20231219 | 153300 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 194 | 20231219 | 153200 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 195 | 20231219 | 153100 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 0 |
| 196 | 20231219 | 153000 | 52098965500 | 192200 | 192200 | 192200 | 192200 | 21617 |
| 197 | 20231219 | 152900 | 47944178100 | 192300 | 192300 | 192300 | 192300 | 0 |
| 198 | 20231219 | 152800 | 47944178100 | 192300 | 192300 | 192300 | 192300 | 0 |
| 199 | 20231219 | 152700 | 47944178100 | 192300 | 192300 | 192300 | 192300 | 0 |
| 200 | 20231219 | 152600 | 47944178100 | 192300 | 192300 | 192300 | 192300 | 0 |
| 201 | 20231219 | 152500 | 47944178100 | 192300 | 192300 | 192300 | 192300 | 0 |
| 202 | 20231219 | 152400 | 47944178100 | 192300 | 192300 | 192300 | 192300 | 0 |
| 203 | 20231219 | 152300 | 47944178100 | 192300 | 192300 | 192300 | 192300 | 0 |
| 204 | 20231219 | 152200 | 47944178100 | 192300 | 192300 | 192300 | 192300 | 0 |
| 205 | 20231219 | 152100 | 47944178100 | 192300 | 192300 | 192300 | 192300 | 0 |
| 206 | 20231219 | 152000 | 47944178100 | 192300 | 192300 | 192300 | 192300 | 0 |
| 207 | 20231219 | 151900 | 47944178100 | 192300 | 192400 | 192500 | 192100 | 353 |
| 208 | 20231219 | 151800 | 47876281200 | 192300 | 192200 | 192400 | 192100 | 908 |
| 209 | 20231219 | 151700 | 47701797700 | 192100 | 192300 | 192300 | 192100 | 1522 |
| 210 | 20231219 | 151600 | 47409263900 | 192200 | 192300 | 192300 | 192200 | 1659 |
| 211 | 20231219 | 151500 | 47090348100 | 192200 | 192300 | 192400 | 192200 | 1760 |
| 212 | 20231219 | 151400 | 46751962500 | 192300 | 192500 | 192500 | 192300 | 1623 |
| 213 | 20231219 | 151300 | 46439707900 | 192400 | 192400 | 192500 | 192400 | 756 |
| 214 | 20231219 | 151200 | 46294248300 | 192400 | 192400 | 192500 | 192400 | 117 |
| 215 | 20231219 | 151100 | 46271737200 | 192400 | 192400 | 192500 | 192400 | 118 |
| 216 | 20231219 | 151000 | 46249029600 | 192400 | 192300 | 192500 | 192300 | 4174 |
| 217 | 20231219 | 150900 | 45445958200 | 192300 | 192400 | 192400 | 192300 | 203 |
| 218 | 20231219 | 150800 | 45406920500 | 192300 | 192400 | 192400 | 192300 | 192 |
| 219 | 20231219 | 150700 | 45369992100 | 192400 | 192400 | 192400 | 192300 | 593 |
| 220 | 20231219 | 150600 | 45255951800 | 192300 | 192300 | 192400 | 192300 | 201 |
| 221 | 20231219 | 150500 | 45217297100 | 192300 | 192400 | 192400 | 192300 | 355 |
| 222 | 20231219 | 150400 | 45149019700 | 192300 | 192300 | 192400 | 192300 | 476 |
| 223 | 20231219 | 150300 | 45057445300 | 192300 | 192400 | 192400 | 192300 | 215 |
| 224 | 20231219 | 150200 | 45016096100 | 192300 | 192300 | 192400 | 192300 | 449 |
| 225 | 20231219 | 150100 | 44929743900 | 192300 | 192300 | 192400 | 192300 | 303 |
| 226 | 20231219 | 150000 | 44871474500 | 192300 | 192400 | 192400 | 192300 | 252 |
| 227 | 20231219 | 145900 | 44823003200 | 192300 | 192500 | 192600 | 192300 | 564 |
| 228 | 20231219 | 145800 | 44714447500 | 192500 | 192300 | 192500 | 192200 | 2138 |
| 229 | 20231219 | 145700 | 44303279700 | 192200 | 192500 | 192600 | 192200 | 1734 |
| 230 | 20231219 | 145600 | 43969541500 | 192500 | 192600 | 192600 | 192500 | 133 |
| 231 | 20231219 | 145500 | 43943929900 | 192600 | 192600 | 192600 | 192500 | 243 |
| 232 | 20231219 | 145400 | 43897137800 | 192500 | 192500 | 192600 | 192500 | 197 |
| 233 | 20231219 | 145300 | 43859206600 | 192500 | 192500 | 192600 | 192500 | 263 |
| 234 | 20231219 | 145200 | 43808570600 | 192600 | 192600 | 192700 | 192500 | 686 |
| 235 | 20231219 | 145100 | 43676453600 | 192700 | 192500 | 192700 | 192400 | 2463 |
| 236 | 20231219 | 145000 | 43202224200 | 192500 | 192400 | 192500 | 192400 | 236 |
| 237 | 20231219 | 144900 | 43156798900 | 192500 | 192400 | 192500 | 192400 | 294 |
| 238 | 20231219 | 144800 | 43100231600 | 192500 | 192400 | 192500 | 192400 | 1110 |
| 239 | 20231219 | 144700 | 42886574800 | 192400 | 192400 | 192500 | 192400 | 158 |
| 240 | 20231219 | 144600 | 42856174100 | 192400 | 192400 | 192500 | 192400 | 282 |
| 241 | 20231219 | 144500 | 42801907900 | 192400 | 192400 | 192500 | 192300 | 613 |
| 242 | 20231219 | 144400 | 42683964600 | 192300 | 192400 | 192400 | 192300 | 968 |
| 243 | 20231219 | 144300 | 42497725900 | 192300 | 192400 | 192400 | 192300 | 145 |
| 244 | 20231219 | 144200 | 42469831700 | 192400 | 192400 | 192400 | 192300 | 372 |
| 245 | 20231219 | 144100 | 42398263300 | 192300 | 192400 | 192400 | 192300 | 129 |
| 246 | 20231219 | 144000 | 42373447100 | 192300 | 192400 | 192500 | 192300 | 1429 |
| 247 | 20231219 | 143900 | 42098508700 | 192500 | 192400 | 192500 | 192400 | 1127 |
| 248 | 20231219 | 143800 | 41881667300 | 192400 | 192300 | 192400 | 192300 | 308 |
| 249 | 20231219 | 143700 | 41822431700 | 192300 | 192300 | 192400 | 192200 | 618 |
| 250 | 20231219 | 143600 | 41703592500 | 192300 | 192300 | 192400 | 192300 | 433 |
| 251 | 20231219 | 143500 | 41620320400 | 192300 | 192300 | 192400 | 192200 | 1019 |
| 252 | 20231219 | 143400 | 41424367500 | 192200 | 192300 | 192300 | 192200 | 109 |
| 253 | 20231219 | 143300 | 41403410300 | 192300 | 192200 | 192300 | 192100 | 1493 |
| 254 | 20231219 | 143200 | 41116448700 | 192200 | 192200 | 192200 | 192100 | 336 |
| 255 | 20231219 | 143100 | 41051886200 | 192200 | 192100 | 192200 | 192100 | 413 |
| 256 | 20231219 | 143000 | 40972535800 | 192100 | 192100 | 192200 | 192100 | 135 |
| 257 | 20231219 | 142900 | 40946594400 | 192200 | 192100 | 192200 | 192100 | 147 |
| 258 | 20231219 | 142800 | 40918345500 | 192200 | 192300 | 192300 | 192100 | 652 |
| 259 | 20231219 | 142700 | 40793030600 | 192300 | 192200 | 192300 | 192200 | 98 |
| 260 | 20231219 | 142600 | 40774188400 | 192200 | 192200 | 192300 | 192000 | 656 |
| 261 | 20231219 | 142500 | 40648103700 | 192000 | 192100 | 192200 | 192000 | 1189 |
| 262 | 20231219 | 142400 | 40419692000 | 192200 | 192200 | 192200 | 192100 | 145 |
| 263 | 20231219 | 142300 | 40391827400 | 192100 | 192200 | 192300 | 192100 | 503 |
| 264 | 20231219 | 142200 | 40295151900 | 192200 | 192200 | 192300 | 192200 | 360 |
| 265 | 20231219 | 142100 | 40225955700 | 192200 | 192200 | 192300 | 192200 | 173 |
| 266 | 20231219 | 142000 | 40192697200 | 192200 | 192200 | 192300 | 192200 | 192 |
| 267 | 20231219 | 141900 | 40155790800 | 192200 | 192300 | 192300 | 192200 | 220 |
| 268 | 20231219 | 141800 | 40113504100 | 192200 | 192200 | 192300 | 192200 | 356 |
| 269 | 20231219 | 141700 | 40045068000 | 192300 | 192300 | 192400 | 192200 | 455 |
| 270 | 20231219 | 141600 | 39957570700 | 192400 | 192400 | 192400 | 192300 | 122 |
| 271 | 20231219 | 141500 | 39934099300 | 192400 | 192300 | 192400 | 192300 | 104 |
| 272 | 20231219 | 141400 | 39914097200 | 192300 | 192300 | 192400 | 192300 | 116 |
| 273 | 20231219 | 141300 | 39891785200 | 192400 | 192500 | 192500 | 192400 | 683 |
| 274 | 20231219 | 141200 | 39760372500 | 192400 | 192400 | 192500 | 192300 | 260 |
| 275 | 20231219 | 141100 | 39710342400 | 192300 | 192300 | 192400 | 192300 | 322 |
| 276 | 20231219 | 141000 | 39648398000 | 192300 | 192200 | 192400 | 192200 | 180 |
| 277 | 20231219 | 140900 | 39613789000 | 192200 | 192000 | 192300 | 192000 | 3520 |
| 278 | 20231219 | 140800 | 38937810400 | 192000 | 192100 | 192200 | 191900 | 2228 |
| 279 | 20231219 | 140700 | 38510041000 | 192100 | 192400 | 192400 | 191900 | 11541 |
| 280 | 20231219 | 140600 | 36293594100 | 192400 | 192500 | 192500 | 192300 | 614 |
| 281 | 20231219 | 140500 | 36175456900 | 192500 | 192300 | 192500 | 192300 | 367 |
| 282 | 20231219 | 140400 | 36104846500 | 192400 | 192300 | 192400 | 192300 | 370 |
| 283 | 20231219 | 140300 | 36033666600 | 192400 | 192400 | 192500 | 192300 | 539 |
| 284 | 20231219 | 140200 | 35929990400 | 192400 | 192400 | 192400 | 192300 | 752 |
| 285 | 20231219 | 140100 | 35785341400 | 192400 | 192500 | 192500 | 192300 | 389 |
| 286 | 20231219 | 140000 | 35710493100 | 192400 | 192400 | 192500 | 192400 | 353 |
| 287 | 20231219 | 135900 | 35642573300 | 192500 | 192500 | 192500 | 192400 | 841 |
| 288 | 20231219 | 135800 | 35480710700 | 192400 | 192400 | 192500 | 192400 | 366 |
| 289 | 20231219 | 135700 | 35410284000 | 192500 | 192500 | 192600 | 192400 | 1384 |
| 290 | 20231219 | 135600 | 35143873800 | 192500 | 192600 | 192600 | 192500 | 170 |
| 291 | 20231219 | 135500 | 35111132000 | 192500 | 192500 | 192600 | 192500 | 772 |
| 292 | 20231219 | 135400 | 34962455300 | 192500 | 192600 | 192600 | 192500 | 171 |
| 293 | 20231219 | 135300 | 34929527500 | 192600 | 192500 | 192600 | 192500 | 204 |
| 294 | 20231219 | 135200 | 34890245300 | 192600 | 192600 | 192600 | 192500 | 264 |
| 295 | 20231219 | 135100 | 34839413000 | 192600 | 192500 | 192600 | 192500 | 142 |
| 296 | 20231219 | 135000 | 34812068000 | 192500 | 192500 | 192600 | 192500 | 231 |
| 297 | 20231219 | 134900 | 34767581100 | 192600 | 192600 | 192700 | 192500 | 1311 |
| 298 | 20231219 | 134800 | 34515033100 | 192700 | 192700 | 192700 | 192600 | 308 |
| 299 | 20231219 | 134700 | 34455686700 | 192600 | 192700 | 192700 | 192600 | 377 |
| 300 | 20231219 | 134600 | 34383063900 | 192700 | 192600 | 192700 | 192600 | 53 |
| 301 | 20231219 | 134500 | 34372852900 | 192600 | 192600 | 192700 | 192600 | 235 |
| 302 | 20231219 | 134400 | 34327569400 | 192600 | 192700 | 192700 | 192600 | 198 |
| 303 | 20231219 | 134300 | 34289415900 | 192700 | 192800 | 192800 | 192700 | 830 |
| 304 | 20231219 | 134200 | 34129462000 | 192800 | 192700 | 192800 | 192700 | 195 |
| 305 | 20231219 | 134100 | 34091875800 | 192700 | 192700 | 192800 | 192700 | 256 |
| 306 | 20231219 | 134000 | 34042537400 | 192700 | 192600 | 192800 | 192600 | 1255 |
| 307 | 20231219 | 133900 | 33800687200 | 192600 | 192600 | 192700 | 192600 | 628 |
| 308 | 20231219 | 133800 | 33679698600 | 192700 | 192700 | 192700 | 192600 | 241 |
| 309 | 20231219 | 133700 | 33633271200 | 192600 | 192700 | 192700 | 192600 | 145 |
| 310 | 20231219 | 133600 | 33605339100 | 192700 | 192700 | 192700 | 192600 | 204 |
| 311 | 20231219 | 133500 | 33566031000 | 192700 | 192700 | 192700 | 192600 | 96 |
| 312 | 20231219 | 133400 | 33547535200 | 192600 | 192700 | 192700 | 192600 | 161 |
| 313 | 20231219 | 133300 | 33516512800 | 192700 | 192700 | 192700 | 192600 | 165 |
| 314 | 20231219 | 133200 | 33484718600 | 192700 | 192700 | 192800 | 192700 | 244 |
| 315 | 20231219 | 133100 | 33437699600 | 192700 | 192800 | 192800 | 192700 | 681 |
| 316 | 20231219 | 133000 | 33306456900 | 192800 | 192800 | 192800 | 192700 | 641 |
| 317 | 20231219 | 132900 | 33182878900 | 192800 | 192700 | 192800 | 192600 | 1514 |
| 318 | 20231219 | 132800 | 32891127400 | 192700 | 192600 | 192700 | 192600 | 243 |
| 319 | 20231219 | 132700 | 32844320800 | 192700 | 192700 | 192700 | 192600 | 221 |
| 320 | 20231219 | 132600 | 32801742100 | 192700 | 192700 | 192700 | 192600 | 616 |
| 321 | 20231219 | 132500 | 32683048300 | 192600 | 192700 | 192700 | 192600 | 143 |
| 322 | 20231219 | 132400 | 32655501700 | 192600 | 192700 | 192700 | 192600 | 165 |
| 323 | 20231219 | 132300 | 32623720200 | 192700 | 192700 | 192700 | 192600 | 702 |
| 324 | 20231219 | 132200 | 32488447000 | 192700 | 192700 | 192800 | 192700 | 290 |
| 325 | 20231219 | 132100 | 32432560500 | 192700 | 192500 | 192800 | 192500 | 2010 |
| 326 | 20231219 | 132000 | 32045332300 | 192600 | 192600 | 192600 | 192500 | 603 |
| 327 | 20231219 | 131900 | 31929203300 | 192600 | 192500 | 192600 | 192500 | 164 |
| 328 | 20231219 | 131800 | 31897630600 | 192500 | 192600 | 192600 | 192500 | 163 |
| 329 | 20231219 | 131700 | 31866242800 | 192500 | 192500 | 192600 | 192500 | 202 |
| 330 | 20231219 | 131600 | 31827344100 | 192600 | 192500 | 192600 | 192500 | 234 |
| 331 | 20231219 | 131500 | 31782297600 | 192500 | 192600 | 192600 | 192500 | 146 |
| 332 | 20231219 | 131400 | 31754184200 | 192600 | 192600 | 192600 | 192500 | 300 |
| 333 | 20231219 | 131300 | 31696406000 | 192500 | 192500 | 192600 | 192500 | 85 |
| 334 | 20231219 | 131200 | 31680043400 | 192500 | 192600 | 192600 | 192500 | 533 |
| 335 | 20231219 | 131100 | 31577436200 | 192600 | 192600 | 192600 | 192500 | 411 |
| 336 | 20231219 | 131000 | 31498278700 | 192600 | 192700 | 192700 | 192600 | 343 |
| 337 | 20231219 | 130900 | 31432207400 | 192600 | 192700 | 192700 | 192600 | 264 |
| 338 | 20231219 | 130800 | 31381352000 | 192600 | 192700 | 192700 | 192600 | 33 |
| 339 | 20231219 | 130700 | 31374995000 | 192700 | 192700 | 192700 | 192600 | 89 |
| 340 | 20231219 | 130600 | 31357845700 | 192600 | 192700 | 192700 | 192600 | 209 |
| 341 | 20231219 | 130500 | 31317577200 | 192700 | 192800 | 192800 | 192700 | 284 |
| 342 | 20231219 | 130400 | 31262848700 | 192800 | 192700 | 192800 | 192700 | 306 |
| 343 | 20231219 | 130300 | 31203880100 | 192700 | 192700 | 192800 | 192700 | 275 |
| 344 | 20231219 | 130200 | 31150887500 | 192700 | 192800 | 192800 | 192600 | 1811 |
| 345 | 20231219 | 130100 | 30801871700 | 192800 | 192700 | 192800 | 192700 | 196 |
| 346 | 20231219 | 130000 | 30764092700 | 192700 | 192700 | 192800 | 192700 | 194 |
| 347 | 20231219 | 125900 | 30726697900 | 192800 | 192800 | 192800 | 192700 | 88 |
| 348 | 20231219 | 125800 | 30709739300 | 192700 | 192800 | 192800 | 192700 | 191 |
| 349 | 20231219 | 125700 | 30672924000 | 192800 | 192800 | 192800 | 192700 | 167 |
| 350 | 20231219 | 125600 | 30640726700 | 192800 | 192900 | 192900 | 192700 | 1494 |
| 351 | 20231219 | 125500 | 30352684600 | 192800 | 192800 | 192900 | 192800 | 235 |
| 352 | 20231219 | 125400 | 30307366900 | 192800 | 192900 | 192900 | 192800 | 246 |
| 353 | 20231219 | 125300 | 30259928900 | 192900 | 192900 | 192900 | 192800 | 850 |
| 354 | 20231219 | 125200 | 30095973500 | 192800 | 192700 | 192900 | 192700 | 3555 |
| 355 | 20231219 | 125100 | 29410557500 | 192800 | 192800 | 192800 | 192700 | 411 |
| 356 | 20231219 | 125000 | 29331326800 | 192800 | 192600 | 192800 | 192600 | 977 |
| 357 | 20231219 | 124900 | 29143060600 | 192700 | 192600 | 192700 | 192600 | 1929 |
| 358 | 20231219 | 124800 | 28771355100 | 192600 | 192700 | 192700 | 192600 | 250 |
| 359 | 20231219 | 124700 | 28723189300 | 192600 | 192700 | 192700 | 192600 | 171 |
| 360 | 20231219 | 124600 | 28690249700 | 192600 | 192600 | 192700 | 192600 | 278 |
| 361 | 20231219 | 124500 | 28636698600 | 192600 | 192700 | 192700 | 192600 | 202 |
| 362 | 20231219 | 124400 | 28597792600 | 192600 | 192600 | 192700 | 192600 | 324 |
| 363 | 20231219 | 124300 | 28535378400 | 192600 | 192600 | 192700 | 192600 | 189 |
| 364 | 20231219 | 124200 | 28498966100 | 192700 | 192600 | 192700 | 192600 | 115 |
| 365 | 20231219 | 124100 | 28476807800 | 192600 | 192800 | 192800 | 192500 | 850 |
| 366 | 20231219 | 124000 | 28313035400 | 192800 | 192700 | 192800 | 192600 | 353 |
| 367 | 20231219 | 123900 | 28245017400 | 192700 | 192700 | 192800 | 192600 | 592 |
| 368 | 20231219 | 123800 | 28130947500 | 192800 | 192700 | 192800 | 192700 | 626 |
| 369 | 20231219 | 123700 | 28010307000 | 192700 | 192700 | 192800 | 192700 | 155 |
| 370 | 20231219 | 123600 | 27980430200 | 192800 | 192700 | 192800 | 192700 | 3760 |
| 371 | 20231219 | 123500 | 27255844000 | 192600 | 192700 | 192700 | 192600 | 509 |
| 372 | 20231219 | 123400 | 27157761300 | 192600 | 192700 | 192700 | 192600 | 324 |
| 373 | 20231219 | 123300 | 27095344700 | 192600 | 192600 | 192700 | 192600 | 184 |
| 374 | 20231219 | 123200 | 27059892600 | 192600 | 192700 | 192700 | 192600 | 133 |
| 375 | 20231219 | 123100 | 27034271500 | 192600 | 192600 | 192600 | 192500 | 1784 |
| 376 | 20231219 | 123000 | 26690673500 | 192500 | 192500 | 192600 | 192400 | 714 |
| 377 | 20231219 | 122900 | 26553206700 | 192500 | 192400 | 192600 | 192400 | 912 |
| 378 | 20231219 | 122800 | 26377660300 | 192400 | 192300 | 192500 | 192300 | 889 |
| 379 | 20231219 | 122700 | 26206618000 | 192300 | 192400 | 192500 | 192300 | 457 |
| 380 | 20231219 | 122600 | 26118694800 | 192500 | 192400 | 192500 | 192400 | 710 |
| 381 | 20231219 | 122500 | 25982053000 | 192300 | 192400 | 192400 | 192300 | 152 |
| 382 | 20231219 | 122400 | 25952809200 | 192400 | 192200 | 192500 | 192200 | 607 |
| 383 | 20231219 | 122300 | 25836053600 | 192200 | 192400 | 192400 | 192200 | 782 |
| 384 | 20231219 | 122200 | 25685675700 | 192300 | 192400 | 192500 | 192300 | 427 |
| 385 | 20231219 | 122100 | 25603521600 | 192400 | 192500 | 192500 | 192400 | 612 |
| 386 | 20231219 | 122000 | 25485734700 | 192500 | 192500 | 192500 | 192400 | 211 |
| 387 | 20231219 | 121900 | 25445128500 | 192500 | 192500 | 192500 | 192400 | 145 |
| 388 | 20231219 | 121800 | 25417218600 | 192500 | 192500 | 192600 | 192400 | 921 |
| 389 | 20231219 | 121700 | 25239928000 | 192500 | 192500 | 192600 | 192400 | 412 |
| 390 | 20231219 | 121600 | 25160608200 | 192500 | 192400 | 192500 | 192400 | 882 |
| 391 | 20231219 | 121500 | 24990836200 | 192500 | 192400 | 192500 | 192400 | 73 |
| 392 | 20231219 | 121400 | 24976785000 | 192400 | 192500 | 192500 | 192400 | 120 |
| 393 | 20231219 | 121300 | 24953688800 | 192500 | 192500 | 192500 | 192400 | 972 |
| 394 | 20231219 | 121200 | 24766580200 | 192600 | 192600 | 192600 | 192500 | 56 |
| 395 | 20231219 | 121100 | 24755797100 | 192600 | 192600 | 192600 | 192500 | 261 |
| 396 | 20231219 | 121000 | 24705532200 | 192600 | 192600 | 192600 | 192500 | 419 |
| 397 | 20231219 | 120900 | 24624855000 | 192600 | 192600 | 192600 | 192500 | 455 |
| 398 | 20231219 | 120800 | 24537233800 | 192600 | 192600 | 192600 | 192500 | 327 |
| 399 | 20231219 | 120700 | 24474264100 | 192500 | 192600 | 192600 | 192500 | 405 |
| 400 | 20231219 | 120600 | 24396269000 | 192600 | 192500 | 192600 | 192500 | 502 |
| 401 | 20231219 | 120500 | 24299585900 | 192500 | 192500 | 192600 | 192500 | 295 |
| 402 | 20231219 | 120400 | 24242771200 | 192600 | 192400 | 192600 | 192400 | 1122 |
| 403 | 20231219 | 120300 | 24026787900 | 192400 | 192500 | 192500 | 192400 | 163 |
| 404 | 20231219 | 120200 | 23995414000 | 192500 | 192400 | 192500 | 192400 | 951 |
| 405 | 20231219 | 120100 | 23812364200 | 192400 | 192400 | 192500 | 192400 | 54 |
| 406 | 20231219 | 120000 | 23801971600 | 192500 | 192500 | 192500 | 192400 | 363 |
| 407 | 20231219 | 115900 | 23732112200 | 192500 | 192400 | 192500 | 192400 | 126 |
| 408 | 20231219 | 115800 | 23707862700 | 192500 | 192400 | 192500 | 192400 | 203 |
| 409 | 20231219 | 115700 | 23668800000 | 192400 | 192400 | 192500 | 192400 | 1073 |
| 410 | 20231219 | 115600 | 23462352500 | 192400 | 192300 | 192400 | 192300 | 133 |
| 411 | 20231219 | 115500 | 23436770900 | 192400 | 192400 | 192400 | 192300 | 205 |
| 412 | 20231219 | 115400 | 23397339700 | 192300 | 192400 | 192400 | 192300 | 98 |
| 413 | 20231219 | 115300 | 23378490200 | 192300 | 192400 | 192400 | 192300 | 186 |
| 414 | 20231219 | 115200 | 23342717700 | 192400 | 192400 | 192500 | 192400 | 547 |
| 415 | 20231219 | 115100 | 23237469400 | 192500 | 192400 | 192500 | 192400 | 115 |
| 416 | 20231219 | 115000 | 23215335900 | 192500 | 192500 | 192500 | 192400 | 576 |
| 417 | 20231219 | 114900 | 23104510000 | 192500 | 192400 | 192500 | 192300 | 1240 |
| 418 | 20231219 | 114800 | 22865916500 | 192300 | 192400 | 192400 | 192300 | 158 |
| 419 | 20231219 | 114700 | 22835524800 | 192300 | 192300 | 192400 | 192300 | 85 |
| 420 | 20231219 | 114600 | 22819177900 | 192300 | 192300 | 192400 | 192300 | 322 |
| 421 | 20231219 | 114500 | 22757237300 | 192300 | 192300 | 192400 | 192300 | 214 |
| 422 | 20231219 | 114400 | 22716074500 | 192300 | 192400 | 192400 | 192300 | 266 |
| 423 | 20231219 | 114300 | 22664916000 | 192400 | 192400 | 192400 | 192300 | 187 |
| 424 | 20231219 | 114200 | 22628942500 | 192300 | 192400 | 192400 | 192300 | 150 |
| 425 | 20231219 | 114100 | 22600095800 | 192400 | 192300 | 192400 | 192300 | 395 |
| 426 | 20231219 | 114000 | 22524130300 | 192400 | 192400 | 192400 | 192300 | 155 |
| 427 | 20231219 | 113900 | 22494317000 | 192400 | 192400 | 192400 | 192300 | 331 |
| 428 | 20231219 | 113800 | 22430642900 | 192300 | 192100 | 192400 | 192100 | 976 |
| 429 | 20231219 | 113700 | 22243038700 | 192100 | 192200 | 192200 | 192100 | 157 |
| 430 | 20231219 | 113600 | 22212866100 | 192100 | 192100 | 192200 | 192000 | 364 |
| 431 | 20231219 | 113500 | 22142941700 | 192000 | 192100 | 192200 | 192000 | 304 |
| 432 | 20231219 | 113400 | 22084543700 | 192000 | 192100 | 192100 | 192000 | 339 |
| 433 | 20231219 | 113300 | 22019422500 | 192100 | 192200 | 192200 | 192100 | 665 |
| 434 | 20231219 | 113200 | 21891670600 | 192200 | 192200 | 192200 | 192100 | 230 |
| 435 | 20231219 | 113100 | 21847471300 | 192100 | 192200 | 192200 | 192100 | 49 |
| 436 | 20231219 | 113000 | 21838058000 | 192100 | 192000 | 192200 | 192000 | 484 |
| 437 | 20231219 | 112900 | 21745080800 | 192100 | 191900 | 192100 | 191900 | 906 |
| 438 | 20231219 | 112800 | 21571115900 | 191900 | 192000 | 192000 | 191900 | 120 |
| 439 | 20231219 | 112700 | 21548084600 | 192000 | 192000 | 192000 | 191900 | 70 |
| 440 | 20231219 | 112600 | 21534645600 | 192000 | 192000 | 192000 | 191900 | 318 |
| 441 | 20231219 | 112500 | 21473590700 | 192000 | 192000 | 192000 | 191900 | 187 |
| 442 | 20231219 | 112400 | 21437699200 | 192000 | 192000 | 192000 | 191900 | 118 |
| 443 | 20231219 | 112300 | 21415044100 | 192000 | 192000 | 192000 | 191900 | 487 |
| 444 | 20231219 | 112200 | 21321540400 | 191900 | 192000 | 192000 | 191900 | 402 |
| 445 | 20231219 | 112100 | 21244393900 | 192000 | 192000 | 192000 | 191900 | 651 |
| 446 | 20231219 | 112000 | 21119407500 | 192000 | 192100 | 192100 | 192000 | 369 |
| 447 | 20231219 | 111900 | 21048524700 | 192100 | 192200 | 192300 | 191900 | 1923 |
| 448 | 20231219 | 111800 | 20679083100 | 192200 | 192100 | 192300 | 191900 | 197 |
| 449 | 20231219 | 111700 | 20641233200 | 192100 | 192400 | 192400 | 192000 | 1605 |
| 450 | 20231219 | 111600 | 20332882600 | 192300 | 192300 | 192400 | 192300 | 109 |
| 451 | 20231219 | 111500 | 20311916400 | 192400 | 192300 | 192500 | 192300 | 800 |
| 452 | 20231219 | 111400 | 20157996600 | 192400 | 192400 | 192400 | 192300 | 110 |
| 453 | 20231219 | 111300 | 20136835200 | 192400 | 192500 | 192500 | 192300 | 299 |
| 454 | 20231219 | 111200 | 20079311800 | 192500 | 192500 | 192500 | 192400 | 266 |
| 455 | 20231219 | 111100 | 20028114700 | 192400 | 192400 | 192500 | 192400 | 86 |
| 456 | 20231219 | 111000 | 20011561100 | 192500 | 192600 | 192600 | 192400 | 355 |
| 457 | 20231219 | 110900 | 19943213000 | 192600 | 192500 | 192600 | 192500 | 175 |
| 458 | 20231219 | 110800 | 19909523300 | 192600 | 192700 | 192700 | 192500 | 332 |
| 459 | 20231219 | 110700 | 19845563900 | 192700 | 192500 | 192700 | 192400 | 454 |
| 460 | 20231219 | 110600 | 19758136700 | 192500 | 192400 | 192500 | 192400 | 180 |
| 461 | 20231219 | 110500 | 19723490100 | 192400 | 192700 | 192700 | 192400 | 604 |
| 462 | 20231219 | 110400 | 19607156600 | 192600 | 192100 | 192700 | 192000 | 7188 |
| 463 | 20231219 | 110300 | 18224718700 | 192100 | 192000 | 192100 | 191900 | 1506 |
| 464 | 20231219 | 110200 | 17935517500 | 192000 | 191700 | 192000 | 191700 | 2171 |
| 465 | 20231219 | 110100 | 17519018500 | 191700 | 191700 | 191800 | 191700 | 796 |
| 466 | 20231219 | 110000 | 17366415000 | 191800 | 191700 | 191800 | 191700 | 197 |
| 467 | 20231219 | 105900 | 17328645300 | 191800 | 191700 | 191800 | 191700 | 216 |
| 468 | 20231219 | 105800 | 17287226000 | 191800 | 191800 | 191800 | 191700 | 50 |
| 469 | 20231219 | 105700 | 17277639100 | 191800 | 191700 | 191900 | 191700 | 980 |
| 470 | 20231219 | 105600 | 17089702000 | 191600 | 191700 | 191700 | 191600 | 860 |
| 471 | 20231219 | 105500 | 16924860300 | 191600 | 191600 | 191700 | 191600 | 473 |
| 472 | 20231219 | 105400 | 16834230300 | 191700 | 191700 | 191700 | 191600 | 288 |
| 473 | 20231219 | 105300 | 16779046900 | 191700 | 191600 | 191700 | 191600 | 282 |
| 474 | 20231219 | 105200 | 16725003900 | 191600 | 191600 | 191700 | 191600 | 155 |
| 475 | 20231219 | 105100 | 16695303300 | 191700 | 191600 | 191700 | 191600 | 226 |
| 476 | 20231219 | 105000 | 16651994000 | 191700 | 191700 | 191700 | 191600 | 282 |
| 477 | 20231219 | 104900 | 16597954200 | 191700 | 191600 | 191700 | 191600 | 211 |
| 478 | 20231219 | 104800 | 16557520800 | 191700 | 191800 | 191800 | 191600 | 756 |
| 479 | 20231219 | 104700 | 16412556900 | 191900 | 191800 | 191900 | 191800 | 216 |
| 480 | 20231219 | 104600 | 16371122200 | 191900 | 191800 | 191900 | 191800 | 160 |
| 481 | 20231219 | 104500 | 16340430400 | 191800 | 191900 | 191900 | 191800 | 409 |
| 482 | 20231219 | 104400 | 16261974000 | 191800 | 191800 | 191900 | 191800 | 408 |
| 483 | 20231219 | 104300 | 16183718700 | 191800 | 191800 | 191900 | 191800 | 149 |
| 484 | 20231219 | 104200 | 16155139100 | 191900 | 191900 | 191900 | 191800 | 209 |
| 485 | 20231219 | 104100 | 16115042800 | 191800 | 191800 | 191900 | 191800 | 304 |
| 486 | 20231219 | 104000 | 16056727300 | 191800 | 191900 | 191900 | 191800 | 233 |
| 487 | 20231219 | 103900 | 16012023500 | 191900 | 191900 | 192000 | 191900 | 277 |
| 488 | 20231219 | 103800 | 15958857700 | 191900 | 191900 | 192000 | 191900 | 263 |
| 489 | 20231219 | 103700 | 15908385900 | 191900 | 192000 | 192000 | 191900 | 191 |
| 490 | 20231219 | 103600 | 15871725800 | 192000 | 191900 | 192000 | 191900 | 756 |
| 491 | 20231219 | 103500 | 15726636400 | 191900 | 191900 | 191900 | 191800 | 1081 |
| 492 | 20231219 | 103400 | 15519207500 | 191800 | 191900 | 191900 | 191800 | 314 |
| 493 | 20231219 | 103300 | 15458972200 | 191800 | 191900 | 191900 | 191800 | 339 |
| 494 | 20231219 | 103200 | 15393937500 | 191900 | 191900 | 191900 | 191800 | 254 |
| 495 | 20231219 | 103100 | 15345215700 | 191900 | 191900 | 192000 | 191800 | 201 |
| 496 | 20231219 | 103000 | 15306636500 | 192000 | 191900 | 192000 | 191900 | 397 |
| 497 | 20231219 | 102900 | 15230441200 | 192000 | 192000 | 192000 | 191900 | 306 |
| 498 | 20231219 | 102800 | 15171705300 | 191900 | 192000 | 192000 | 191900 | 341 |
| 499 | 20231219 | 102700 | 15106254200 | 192000 | 192000 | 192100 | 191900 | 1016 |
| 500 | 20231219 | 102600 | 14911186100 | 192000 | 192000 | 192100 | 192000 | 779 |
| 501 | 20231219 | 102500 | 14761612700 | 192100 | 192000 | 192100 | 192000 | 618 |
| 502 | 20231219 | 102400 | 14642924600 | 192000 | 192000 | 192100 | 192000 | 112 |
| 503 | 20231219 | 102300 | 14621417000 | 192000 | 192000 | 192100 | 192000 | 219 |
| 504 | 20231219 | 102200 | 14579364400 | 192100 | 192000 | 192100 | 192000 | 179 |
| 505 | 20231219 | 102100 | 14544987100 | 192000 | 192100 | 192200 | 192000 | 306 |
| 506 | 20231219 | 102000 | 14486210300 | 192100 | 192100 | 192200 | 192100 | 744 |
| 507 | 20231219 | 101900 | 14343259100 | 192100 | 192100 | 192200 | 192000 | 327 |
| 508 | 20231219 | 101800 | 14280446600 | 192100 | 192100 | 192200 | 192000 | 685 |
| 509 | 20231219 | 101700 | 14148862900 | 192000 | 192000 | 192200 | 192000 | 494 |
| 510 | 20231219 | 101600 | 14053967400 | 192100 | 191900 | 192200 | 191900 | 1026 |
| 511 | 20231219 | 101500 | 13856904100 | 192000 | 192100 | 192100 | 192000 | 289 |
| 512 | 20231219 | 101400 | 13801412800 | 192000 | 192100 | 192100 | 192000 | 485 |
| 513 | 20231219 | 101300 | 13708288800 | 192100 | 192100 | 192100 | 192000 | 245 |
| 514 | 20231219 | 101200 | 13661235200 | 192100 | 192100 | 192100 | 192000 | 641 |
| 515 | 20231219 | 101100 | 13538141300 | 192100 | 192100 | 192200 | 192100 | 249 |
| 516 | 20231219 | 101000 | 13490303900 | 192200 | 192200 | 192200 | 192100 | 222 |
| 517 | 20231219 | 100900 | 13447644900 | 192100 | 192100 | 192200 | 192000 | 432 |
| 518 | 20231219 | 100800 | 13364654700 | 192100 | 192100 | 192100 | 192000 | 604 |
| 519 | 20231219 | 100700 | 13248634200 | 192100 | 191900 | 192100 | 191900 | 1351 |
| 520 | 20231219 | 100600 | 12989260300 | 191900 | 191700 | 191900 | 191700 | 2182 |
| 521 | 20231219 | 100500 | 12570578800 | 191700 | 191700 | 191800 | 191700 | 209 |
| 522 | 20231219 | 100400 | 12530511200 | 191700 | 191800 | 191800 | 191600 | 212 |
| 523 | 20231219 | 100300 | 12489868600 | 191800 | 191800 | 191900 | 191800 | 328 |
| 524 | 20231219 | 100200 | 12426956800 | 191800 | 191800 | 191900 | 191800 | 521 |
| 525 | 20231219 | 100100 | 12327024700 | 191800 | 191600 | 191800 | 191500 | 2161 |
| 526 | 20231219 | 100000 | 11912916200 | 191600 | 191600 | 191600 | 191500 | 698 |
| 527 | 20231219 | 095900 | 11779240300 | 191600 | 191500 | 191600 | 191500 | 292 |
| 528 | 20231219 | 095800 | 11723316500 | 191500 | 191500 | 191600 | 191500 | 179 |
| 529 | 20231219 | 095700 | 11689035500 | 191500 | 191500 | 191600 | 191500 | 306 |
| 530 | 20231219 | 095600 | 11630434400 | 191500 | 191600 | 191600 | 191500 | 510 |
| 531 | 20231219 | 095500 | 11532765200 | 191500 | 191500 | 191600 | 191500 | 325 |
| 532 | 20231219 | 095400 | 11470525300 | 191500 | 191600 | 191600 | 191500 | 509 |
| 533 | 20231219 | 095300 | 11373045100 | 191500 | 191600 | 191600 | 191500 | 279 |
| 534 | 20231219 | 095200 | 11319615300 | 191500 | 191600 | 191600 | 191500 | 714 |
| 535 | 20231219 | 095100 | 11182828400 | 191600 | 191400 | 191600 | 191300 | 959 |
| 536 | 20231219 | 095000 | 10999208500 | 191300 | 191100 | 191300 | 191100 | 1114 |
| 537 | 20231219 | 094900 | 10786160100 | 191200 | 191000 | 191200 | 191000 | 525 |
| 538 | 20231219 | 094800 | 10685841500 | 191100 | 190900 | 191100 | 190900 | 1190 |
| 539 | 20231219 | 094700 | 10458612300 | 190800 | 191000 | 191000 | 190800 | 1386 |
| 540 | 20231219 | 094600 | 10194045000 | 191000 | 191000 | 191100 | 190900 | 914 |
| 541 | 20231219 | 094500 | 10019483000 | 191000 | 190800 | 191100 | 190800 | 1321 |
| 542 | 20231219 | 094400 | 9767244400 | 190800 | 190800 | 190900 | 190800 | 589 |
| 543 | 20231219 | 094300 | 9654854000 | 190900 | 191000 | 191100 | 190800 | 3081 |
| 544 | 20231219 | 094200 | 9066430800 | 191000 | 191100 | 191200 | 191000 | 1460 |
| 545 | 20231219 | 094100 | 8787438400 | 191200 | 191200 | 191300 | 191200 | 1375 |
| 546 | 20231219 | 094000 | 8524535500 | 191300 | 191200 | 191300 | 191200 | 290 |
| 547 | 20231219 | 093900 | 8469078500 | 191200 | 191300 | 191300 | 191200 | 85 |
| 548 | 20231219 | 093800 | 8452824200 | 191200 | 191300 | 191300 | 191200 | 596 |
| 549 | 20231219 | 093700 | 8338823200 | 191400 | 191400 | 191400 | 191300 | 796 |
| 550 | 20231219 | 093600 | 8186500600 | 191400 | 191500 | 191500 | 191400 | 646 |
| 551 | 20231219 | 093500 | 8062851900 | 191500 | 191500 | 191500 | 191400 | 504 |
| 552 | 20231219 | 093400 | 7966341700 | 191500 | 191400 | 191500 | 191400 | 96 |
| 553 | 20231219 | 093300 | 7947964500 | 191500 | 191300 | 191500 | 191300 | 1782 |
| 554 | 20231219 | 093200 | 7606876400 | 191400 | 191300 | 191400 | 191300 | 242 |
| 555 | 20231219 | 093100 | 7560579600 | 191300 | 191400 | 191400 | 191300 | 510 |
| 556 | 20231219 | 093000 | 7462987400 | 191400 | 191300 | 191400 | 191200 | 1968 |
| 557 | 20231219 | 092900 | 7086507000 | 191300 | 191200 | 191300 | 191200 | 516 |
| 558 | 20231219 | 092800 | 6987831800 | 191200 | 191200 | 191300 | 191200 | 449 |
| 559 | 20231219 | 092700 | 6901982400 | 191200 | 191100 | 191300 | 191100 | 529 |
| 560 | 20231219 | 092600 | 6800847100 | 191100 | 191300 | 191300 | 191100 | 562 |
| 561 | 20231219 | 092500 | 6693402800 | 191300 | 191400 | 191400 | 191200 | 1302 |
| 562 | 20231219 | 092400 | 6444293500 | 191400 | 191400 | 191500 | 191400 | 827 |
| 563 | 20231219 | 092300 | 6285995400 | 191400 | 191500 | 191500 | 191400 | 362 |
| 564 | 20231219 | 092200 | 6216678400 | 191500 | 191500 | 191600 | 191500 | 279 |
| 565 | 20231219 | 092100 | 6163246200 | 191500 | 191500 | 191500 | 191400 | 940 |
| 566 | 20231219 | 092000 | 5983248200 | 191400 | 191300 | 191600 | 191300 | 1343 |
| 567 | 20231219 | 091900 | 5726075100 | 191300 | 191000 | 191500 | 191000 | 3373 |
| 568 | 20231219 | 091800 | 5081152900 | 191000 | 191000 | 191100 | 191000 | 518 |
| 569 | 20231219 | 091700 | 4982212800 | 191000 | 191100 | 191100 | 191000 | 242 |
| 570 | 20231219 | 091600 | 4935982700 | 191000 | 191100 | 191100 | 191000 | 1435 |
| 571 | 20231219 | 091500 | 4661782100 | 191000 | 191100 | 191100 | 191000 | 1427 |
| 572 | 20231219 | 091400 | 4389215700 | 191000 | 191100 | 191100 | 191000 | 759 |
| 573 | 20231219 | 091300 | 4244195900 | 191200 | 191200 | 191300 | 191100 | 2670 |
| 574 | 20231219 | 091200 | 3733772500 | 191300 | 191600 | 191600 | 191200 | 1530 |
| 575 | 20231219 | 091100 | 3441009500 | 191500 | 191500 | 191600 | 191500 | 629 |
| 576 | 20231219 | 091000 | 3320555100 | 191500 | 191500 | 191600 | 191400 | 757 |
| 577 | 20231219 | 090900 | 3175588100 | 191500 | 191500 | 191500 | 191400 | 959 |
| 578 | 20231219 | 090800 | 2991960800 | 191500 | 191500 | 191500 | 191400 | 485 |
| 579 | 20231219 | 090700 | 2899120500 | 191400 | 191400 | 191500 | 191300 | 1425 |
| 580 | 20231219 | 090600 | 2626396600 | 191400 | 191200 | 191500 | 191200 | 989 |
| 581 | 20231219 | 090500 | 2437126600 | 191300 | 191300 | 191400 | 191200 | 674 |
| 582 | 20231219 | 090400 | 2308195600 | 191300 | 191600 | 191600 | 191300 | 2312 |
| 583 | 20231219 | 090300 | 1865483600 | 191600 | 191500 | 191700 | 191500 | 2089 |
| 584 | 20231219 | 090200 | 1465251800 | 191500 | 191600 | 191900 | 191500 | 1098 |
| 585 | 20231219 | 090100 | 1254788500 | 191700 | 192100 | 192200 | 191600 | 1944 |
| 586 | 20231219 | 090000 | 881755000 | 192200 | 191900 | 192200 | 191900 | 4494 |