34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 184400 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 37089 |
| 3 | 20231218 | 184300 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 4 | 20231218 | 184200 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 5 | 20231218 | 184100 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 6 | 20231218 | 184000 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 7 | 20231218 | 183900 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 8 | 20231218 | 183800 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 9 | 20231218 | 183700 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 10 | 20231218 | 183600 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 11 | 20231218 | 183500 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 12 | 20231218 | 183400 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 13 | 20231218 | 183300 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 14 | 20231218 | 183200 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 15 | 20231218 | 183100 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 16 | 20231218 | 183000 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 17 | 20231218 | 182900 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 18 | 20231218 | 182800 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 19 | 20231218 | 182700 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 20 | 20231218 | 182600 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 21 | 20231218 | 182500 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 22 | 20231218 | 182400 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 23 | 20231218 | 182300 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 24 | 20231218 | 182200 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 25 | 20231218 | 182100 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 26 | 20231218 | 182000 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 27 | 20231218 | 181900 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 28 | 20231218 | 181800 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 29 | 20231218 | 181700 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 30 | 20231218 | 181600 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 31 | 20231218 | 181500 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 32 | 20231218 | 181400 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 37089 |
| 33 | 20231218 | 181300 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 34 | 20231218 | 181200 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 35 | 20231218 | 181100 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 36 | 20231218 | 181000 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 37 | 20231218 | 180900 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 38 | 20231218 | 180800 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 39 | 20231218 | 180700 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 40 | 20231218 | 180600 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 41 | 20231218 | 180500 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 42 | 20231218 | 180400 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 43 | 20231218 | 180300 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 44 | 20231218 | 180200 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 45 | 20231218 | 180100 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 46 | 20231218 | 180000 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 47 | 20231218 | 175900 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 48 | 20231218 | 175800 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 49 | 20231218 | 175700 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 50 | 20231218 | 175600 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 51 | 20231218 | 175500 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 52 | 20231218 | 175400 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 53 | 20231218 | 175300 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 54 | 20231218 | 175200 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 55 | 20231218 | 175100 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 56 | 20231218 | 175000 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 57 | 20231218 | 174900 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 58 | 20231218 | 174800 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 59 | 20231218 | 174700 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 60 | 20231218 | 174600 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 61 | 20231218 | 174500 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 62 | 20231218 | 174400 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 37089 |
| 63 | 20231218 | 174300 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 64 | 20231218 | 174200 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 65 | 20231218 | 174100 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 66 | 20231218 | 174000 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 67 | 20231218 | 173900 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 68 | 20231218 | 173800 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 69 | 20231218 | 173700 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 70 | 20231218 | 173600 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 71 | 20231218 | 173500 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 72 | 20231218 | 173400 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 73 | 20231218 | 173300 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 74 | 20231218 | 173200 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 75 | 20231218 | 173100 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 76 | 20231218 | 173000 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 77 | 20231218 | 172900 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 78 | 20231218 | 172800 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 79 | 20231218 | 172700 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 80 | 20231218 | 172600 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 81 | 20231218 | 172500 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 82 | 20231218 | 172400 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 83 | 20231218 | 172300 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 84 | 20231218 | 172200 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 85 | 20231218 | 172100 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 86 | 20231218 | 172000 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 87 | 20231218 | 171900 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 88 | 20231218 | 171800 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 89 | 20231218 | 171700 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 90 | 20231218 | 171600 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 91 | 20231218 | 171500 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 92 | 20231218 | 171400 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 37089 |
| 93 | 20231218 | 171300 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 94 | 20231218 | 171200 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 95 | 20231218 | 171100 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 96 | 20231218 | 171000 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 97 | 20231218 | 170900 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 98 | 20231218 | 170800 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 99 | 20231218 | 170700 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 100 | 20231218 | 170600 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 101 | 20231218 | 170500 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 102 | 20231218 | 170400 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 103 | 20231218 | 170300 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 104 | 20231218 | 170200 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 105 | 20231218 | 170100 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 106 | 20231218 | 170000 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 107 | 20231218 | 165900 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 108 | 20231218 | 165800 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 109 | 20231218 | 165700 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 110 | 20231218 | 165600 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 111 | 20231218 | 165500 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 112 | 20231218 | 165400 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 113 | 20231218 | 165300 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 114 | 20231218 | 165200 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 115 | 20231218 | 165100 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 116 | 20231218 | 165000 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 117 | 20231218 | 164900 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 118 | 20231218 | 164800 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 119 | 20231218 | 164700 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 120 | 20231218 | 164600 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 121 | 20231218 | 164500 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 122 | 20231218 | 164400 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 37089 |
| 123 | 20231218 | 164300 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 124 | 20231218 | 164200 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 125 | 20231218 | 164100 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 126 | 20231218 | 164000 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 127 | 20231218 | 163900 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 128 | 20231218 | 163800 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 129 | 20231218 | 163700 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 130 | 20231218 | 163600 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 131 | 20231218 | 163500 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 132 | 20231218 | 163400 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 133 | 20231218 | 163300 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 134 | 20231218 | 163200 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 135 | 20231218 | 163100 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 136 | 20231218 | 163000 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 137 | 20231218 | 162900 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 138 | 20231218 | 162800 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 139 | 20231218 | 162700 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 140 | 20231218 | 162600 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 141 | 20231218 | 162500 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 142 | 20231218 | 162400 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 143 | 20231218 | 162300 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 144 | 20231218 | 162200 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 145 | 20231218 | 162100 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 146 | 20231218 | 162000 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 147 | 20231218 | 161900 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 148 | 20231218 | 161800 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 149 | 20231218 | 161700 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 150 | 20231218 | 161600 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 151 | 20231218 | 161500 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 152 | 20231218 | 161400 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 37089 |
| 153 | 20231218 | 161300 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 154 | 20231218 | 161200 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 155 | 20231218 | 161100 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 156 | 20231218 | 161000 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 157 | 20231218 | 160900 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 158 | 20231218 | 160800 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 159 | 20231218 | 160700 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 160 | 20231218 | 160600 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 161 | 20231218 | 160500 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 162 | 20231218 | 160400 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 163 | 20231218 | 160300 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 164 | 20231218 | 160200 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 165 | 20231218 | 160100 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 166 | 20231218 | 160000 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 167 | 20231218 | 155900 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 168 | 20231218 | 155800 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 169 | 20231218 | 155700 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 170 | 20231218 | 155600 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 171 | 20231218 | 155500 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 172 | 20231218 | 155400 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 173 | 20231218 | 155300 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 174 | 20231218 | 155200 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 175 | 20231218 | 155100 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 176 | 20231218 | 155000 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 177 | 20231218 | 154900 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 178 | 20231218 | 154800 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 179 | 20231218 | 154700 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 180 | 20231218 | 154600 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 181 | 20231218 | 154500 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 182 | 20231218 | 154400 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 37089 |
| 183 | 20231218 | 154300 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 184 | 20231218 | 154200 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 185 | 20231218 | 154100 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 186 | 20231218 | 154000 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 187 | 20231218 | 153900 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 188 | 20231218 | 153800 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 189 | 20231218 | 153700 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 190 | 20231218 | 153600 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 191 | 20231218 | 153500 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 192 | 20231218 | 153400 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 193 | 20231218 | 153300 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 194 | 20231218 | 153200 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 195 | 20231218 | 153100 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 0 |
| 196 | 20231218 | 153000 | 91897594500 | 192000 | 192000 | 192000 | 192000 | 37089 |
| 197 | 20231218 | 152900 | 84776506500 | 191800 | 191800 | 191800 | 191800 | 0 |
| 198 | 20231218 | 152800 | 84776506500 | 191800 | 191800 | 191800 | 191800 | 0 |
| 199 | 20231218 | 152700 | 84776506500 | 191800 | 191800 | 191800 | 191800 | 0 |
| 200 | 20231218 | 152600 | 84776506500 | 191800 | 191800 | 191800 | 191800 | 0 |
| 201 | 20231218 | 152500 | 84776506500 | 191800 | 191800 | 191800 | 191800 | 0 |
| 202 | 20231218 | 152400 | 84776506500 | 191800 | 191800 | 191800 | 191800 | 0 |
| 203 | 20231218 | 152300 | 84776506500 | 191800 | 191800 | 191800 | 191800 | 0 |
| 204 | 20231218 | 152200 | 84776506500 | 191800 | 191800 | 191800 | 191800 | 0 |
| 205 | 20231218 | 152100 | 84776506500 | 191800 | 191800 | 191800 | 191800 | 0 |
| 206 | 20231218 | 152000 | 84776506500 | 191800 | 191800 | 191800 | 191800 | 0 |
| 207 | 20231218 | 151900 | 84776506500 | 191800 | 192000 | 192100 | 191800 | 2151 |
| 208 | 20231218 | 151800 | 84363604700 | 192000 | 192100 | 192100 | 192000 | 1074 |
| 209 | 20231218 | 151700 | 84157369800 | 192000 | 192100 | 192200 | 192000 | 686 |
| 210 | 20231218 | 151600 | 84025612200 | 192200 | 192200 | 192300 | 192100 | 180 |
| 211 | 20231218 | 151500 | 83991013900 | 192200 | 192200 | 192300 | 192100 | 945 |
| 212 | 20231218 | 151400 | 83809381100 | 192200 | 192300 | 192300 | 192200 | 657 |
| 213 | 20231218 | 151300 | 83683060800 | 192300 | 192200 | 192300 | 192100 | 622 |
| 214 | 20231218 | 151200 | 83563486500 | 192100 | 192200 | 192200 | 192100 | 533 |
| 215 | 20231218 | 151100 | 83461054400 | 192200 | 192300 | 192300 | 192100 | 627 |
| 216 | 20231218 | 151000 | 83340543600 | 192300 | 192100 | 192300 | 192100 | 677 |
| 217 | 20231218 | 150900 | 83210409400 | 192200 | 192200 | 192200 | 192100 | 281 |
| 218 | 20231218 | 150800 | 83156413600 | 192100 | 192300 | 192300 | 192100 | 749 |
| 219 | 20231218 | 150700 | 83012451600 | 192200 | 192200 | 192300 | 192100 | 609 |
| 220 | 20231218 | 150600 | 82895400200 | 192200 | 192300 | 192400 | 191800 | 1418 |
| 221 | 20231218 | 150500 | 82622887500 | 192100 | 191900 | 192400 | 191900 | 5908 |
| 222 | 20231218 | 150400 | 81488102400 | 192000 | 192000 | 192000 | 191900 | 845 |
| 223 | 20231218 | 150300 | 81325886300 | 191900 | 191900 | 192000 | 191800 | 1066 |
| 224 | 20231218 | 150200 | 81121326000 | 191900 | 191900 | 192000 | 191800 | 771 |
| 225 | 20231218 | 150100 | 80973375000 | 191900 | 192200 | 192200 | 191900 | 1943 |
| 226 | 20231218 | 150000 | 80600272100 | 192200 | 192200 | 192200 | 192100 | 379 |
| 227 | 20231218 | 145900 | 80527433300 | 192200 | 192300 | 192300 | 192100 | 819 |
| 228 | 20231218 | 145800 | 80370005600 | 192200 | 192400 | 192400 | 192100 | 885 |
| 229 | 20231218 | 145700 | 80199865500 | 192300 | 192200 | 192400 | 192100 | 2315 |
| 230 | 20231218 | 145600 | 79754762600 | 192200 | 192200 | 192200 | 192100 | 363 |
| 231 | 20231218 | 145500 | 79685001100 | 192200 | 192100 | 192200 | 192100 | 430 |
| 232 | 20231218 | 145400 | 79602369800 | 192200 | 192200 | 192200 | 192100 | 531 |
| 233 | 20231218 | 145300 | 79500330100 | 192200 | 192400 | 192500 | 192200 | 1666 |
| 234 | 20231218 | 145200 | 79179926200 | 192400 | 192400 | 192500 | 192300 | 1346 |
| 235 | 20231218 | 145100 | 78920968400 | 192400 | 192400 | 192500 | 192300 | 645 |
| 236 | 20231218 | 145000 | 78796882400 | 192300 | 192300 | 192400 | 192300 | 618 |
| 237 | 20231218 | 144900 | 78677983900 | 192300 | 192500 | 192500 | 192300 | 1039 |
| 238 | 20231218 | 144800 | 78478105700 | 192400 | 192500 | 192500 | 192400 | 1246 |
| 239 | 20231218 | 144700 | 78238335800 | 192500 | 192400 | 192500 | 192400 | 322 |
| 240 | 20231218 | 144600 | 78176355200 | 192500 | 192600 | 192600 | 192300 | 3408 |
| 241 | 20231218 | 144500 | 77520397700 | 192500 | 192600 | 192600 | 192500 | 483 |
| 242 | 20231218 | 144400 | 77427384600 | 192600 | 192600 | 192600 | 192500 | 1134 |
| 243 | 20231218 | 144300 | 77209045400 | 192600 | 192600 | 192600 | 192500 | 1121 |
| 244 | 20231218 | 144200 | 76993145100 | 192600 | 192600 | 192600 | 192500 | 811 |
| 245 | 20231218 | 144100 | 76836951500 | 192500 | 192600 | 192600 | 192500 | 953 |
| 246 | 20231218 | 144000 | 76653412500 | 192500 | 192500 | 192600 | 192500 | 676 |
| 247 | 20231218 | 143900 | 76523239500 | 192500 | 192600 | 192600 | 192400 | 2192 |
| 248 | 20231218 | 143800 | 76101247800 | 192600 | 192600 | 192600 | 192500 | 512 |
| 249 | 20231218 | 143700 | 76002646600 | 192600 | 192500 | 192600 | 192400 | 644 |
| 250 | 20231218 | 143600 | 75878676200 | 192400 | 192500 | 192500 | 192400 | 582 |
| 251 | 20231218 | 143500 | 75766653100 | 192500 | 192500 | 192500 | 192400 | 2025 |
| 252 | 20231218 | 143400 | 75376882300 | 192400 | 192300 | 192500 | 192300 | 1026 |
| 253 | 20231218 | 143300 | 75179488500 | 192400 | 192400 | 192400 | 192300 | 517 |
| 254 | 20231218 | 143200 | 75080037300 | 192400 | 192400 | 192400 | 192300 | 587 |
| 255 | 20231218 | 143100 | 74967112700 | 192400 | 192300 | 192400 | 192000 | 2855 |
| 256 | 20231218 | 143000 | 74418520200 | 192300 | 192200 | 192300 | 192100 | 817 |
| 257 | 20231218 | 142900 | 74261484100 | 192100 | 192100 | 192200 | 192100 | 487 |
| 258 | 20231218 | 142800 | 74167893200 | 192200 | 192200 | 192200 | 192100 | 270 |
| 259 | 20231218 | 142700 | 74116008300 | 192200 | 192100 | 192200 | 192000 | 531 |
| 260 | 20231218 | 142600 | 74013996000 | 192100 | 192300 | 192300 | 192100 | 1849 |
| 261 | 20231218 | 142500 | 73658692500 | 192300 | 192300 | 192300 | 192200 | 1258 |
| 262 | 20231218 | 142400 | 73416877300 | 192300 | 192300 | 192300 | 192200 | 222 |
| 263 | 20231218 | 142300 | 73374190400 | 192300 | 192200 | 192300 | 192100 | 375 |
| 264 | 20231218 | 142200 | 73302103400 | 192200 | 192200 | 192200 | 192100 | 289 |
| 265 | 20231218 | 142100 | 73246560800 | 192200 | 192100 | 192200 | 192000 | 1171 |
| 266 | 20231218 | 142000 | 73021585400 | 192000 | 192100 | 192100 | 192000 | 531 |
| 267 | 20231218 | 141900 | 72919583100 | 192000 | 192300 | 192400 | 192000 | 2745 |
| 268 | 20231218 | 141800 | 72391931800 | 192400 | 192300 | 192400 | 192300 | 692 |
| 269 | 20231218 | 141700 | 72258805000 | 192400 | 192300 | 192400 | 192300 | 319 |
| 270 | 20231218 | 141600 | 72197431300 | 192300 | 192300 | 192400 | 192300 | 245 |
| 271 | 20231218 | 141500 | 72150297900 | 192400 | 192400 | 192400 | 192300 | 598 |
| 272 | 20231218 | 141400 | 72035252400 | 192400 | 192400 | 192400 | 192300 | 869 |
| 273 | 20231218 | 141300 | 71868114100 | 192400 | 192400 | 192400 | 192300 | 398 |
| 274 | 20231218 | 141200 | 71791541800 | 192400 | 192400 | 192400 | 192300 | 326 |
| 275 | 20231218 | 141100 | 71728825900 | 192400 | 192300 | 192400 | 192300 | 711 |
| 276 | 20231218 | 141000 | 71592038400 | 192400 | 192300 | 192400 | 192300 | 328 |
| 277 | 20231218 | 140900 | 71528949300 | 192300 | 192300 | 192300 | 192200 | 532 |
| 278 | 20231218 | 140800 | 71426651200 | 192300 | 192200 | 192300 | 192200 | 374 |
| 279 | 20231218 | 140700 | 71354754400 | 192200 | 192300 | 192300 | 192200 | 789 |
| 280 | 20231218 | 140600 | 71203061100 | 192300 | 192500 | 192500 | 192300 | 1159 |
| 281 | 20231218 | 140500 | 70980052900 | 192500 | 192400 | 192500 | 192400 | 345 |
| 282 | 20231218 | 140400 | 70913660500 | 192500 | 192500 | 192600 | 192400 | 1304 |
| 283 | 20231218 | 140300 | 70662680600 | 192500 | 192500 | 192600 | 192400 | 1633 |
| 284 | 20231218 | 140200 | 70348315500 | 192500 | 192500 | 192500 | 192400 | 641 |
| 285 | 20231218 | 140100 | 70224931500 | 192500 | 192500 | 192500 | 192400 | 546 |
| 286 | 20231218 | 140000 | 70119833300 | 192500 | 192500 | 192500 | 192400 | 965 |
| 287 | 20231218 | 135900 | 69934107100 | 192500 | 192500 | 192500 | 192400 | 422 |
| 288 | 20231218 | 135800 | 69852876200 | 192500 | 192500 | 192500 | 192400 | 603 |
| 289 | 20231218 | 135700 | 69736827300 | 192500 | 192500 | 192500 | 192400 | 603 |
| 290 | 20231218 | 135600 | 69620754500 | 192500 | 192400 | 192500 | 192400 | 1093 |
| 291 | 20231218 | 135500 | 69410438900 | 192300 | 192400 | 192400 | 192300 | 340 |
| 292 | 20231218 | 135400 | 69345028500 | 192400 | 192400 | 192400 | 192300 | 299 |
| 293 | 20231218 | 135300 | 69287511800 | 192400 | 192500 | 192600 | 192300 | 646 |
| 294 | 20231218 | 135200 | 69163178600 | 192400 | 192500 | 192600 | 192400 | 952 |
| 295 | 20231218 | 135100 | 68979950700 | 192500 | 192500 | 192500 | 192400 | 370 |
| 296 | 20231218 | 135000 | 68908734900 | 192500 | 192600 | 192600 | 192400 | 430 |
| 297 | 20231218 | 134900 | 68825959300 | 192500 | 192600 | 192600 | 192500 | 874 |
| 298 | 20231218 | 134800 | 68657698100 | 192600 | 192700 | 192700 | 192500 | 4668 |
| 299 | 20231218 | 134700 | 67758644900 | 192700 | 192700 | 192700 | 192600 | 1785 |
| 300 | 20231218 | 134600 | 67414683300 | 192700 | 192700 | 192700 | 192600 | 467 |
| 301 | 20231218 | 134500 | 67324696600 | 192700 | 192700 | 192700 | 192600 | 258 |
| 302 | 20231218 | 134400 | 67274989200 | 192700 | 192700 | 192700 | 192600 | 461 |
| 303 | 20231218 | 134300 | 67186159900 | 192700 | 192800 | 192800 | 192600 | 2727 |
| 304 | 20231218 | 134200 | 66660672800 | 192700 | 192700 | 192800 | 192600 | 1528 |
| 305 | 20231218 | 134100 | 66366238100 | 192600 | 192600 | 192600 | 192500 | 4259 |
| 306 | 20231218 | 134000 | 65546108500 | 192600 | 192400 | 192600 | 192400 | 2266 |
| 307 | 20231218 | 133900 | 65109958000 | 192400 | 192400 | 192400 | 192300 | 276 |
| 308 | 20231218 | 133800 | 65056860000 | 192300 | 192300 | 192400 | 192300 | 371 |
| 309 | 20231218 | 133700 | 64985498000 | 192400 | 192500 | 192500 | 192300 | 371 |
| 310 | 20231218 | 133600 | 64914117500 | 192300 | 192300 | 192500 | 192200 | 3998 |
| 311 | 20231218 | 133500 | 64145158800 | 192300 | 192000 | 192300 | 191900 | 5300 |
| 312 | 20231218 | 133400 | 63127340700 | 192000 | 192000 | 192000 | 191900 | 457 |
| 313 | 20231218 | 133300 | 63039597900 | 192000 | 191900 | 192000 | 191800 | 1243 |
| 314 | 20231218 | 133200 | 62801066900 | 191900 | 191800 | 191900 | 191800 | 548 |
| 315 | 20231218 | 133100 | 62695906000 | 191800 | 191800 | 191900 | 191800 | 1573 |
| 316 | 20231218 | 133000 | 62394176900 | 191800 | 191800 | 191800 | 191700 | 273 |
| 317 | 20231218 | 132900 | 62341816000 | 191800 | 191800 | 191800 | 191700 | 229 |
| 318 | 20231218 | 132800 | 62297897600 | 191800 | 191800 | 191800 | 191700 | 362 |
| 319 | 20231218 | 132700 | 62228468300 | 191800 | 191700 | 191800 | 191700 | 501 |
| 320 | 20231218 | 132600 | 62132410300 | 191700 | 191800 | 191800 | 191700 | 2341 |
| 321 | 20231218 | 132500 | 61683609700 | 191800 | 191800 | 191800 | 191700 | 301 |
| 322 | 20231218 | 132400 | 61625881600 | 191700 | 191700 | 191800 | 191600 | 1253 |
| 323 | 20231218 | 132300 | 61385664000 | 191600 | 191700 | 191700 | 191600 | 419 |
| 324 | 20231218 | 132200 | 61305352200 | 191700 | 191700 | 191700 | 191600 | 860 |
| 325 | 20231218 | 132100 | 61140498100 | 191700 | 191700 | 191700 | 191600 | 612 |
| 326 | 20231218 | 132000 | 61023200900 | 191700 | 191700 | 191700 | 191600 | 450 |
| 327 | 20231218 | 131900 | 60936945400 | 191700 | 191700 | 191700 | 191600 | 298 |
| 328 | 20231218 | 131800 | 60879827700 | 191700 | 191700 | 191700 | 191600 | 127 |
| 329 | 20231218 | 131700 | 60855484200 | 191600 | 191700 | 191700 | 191600 | 251 |
| 330 | 20231218 | 131600 | 60807374000 | 191700 | 191700 | 191700 | 191600 | 95 |
| 331 | 20231218 | 131500 | 60789164100 | 191700 | 191700 | 191700 | 191600 | 1181 |
| 332 | 20231218 | 131400 | 60562811600 | 191700 | 191600 | 191700 | 191500 | 1119 |
| 333 | 20231218 | 131300 | 60348405100 | 191500 | 191600 | 191600 | 191500 | 294 |
| 334 | 20231218 | 131200 | 60292077800 | 191600 | 191600 | 191600 | 191500 | 668 |
| 335 | 20231218 | 131100 | 60164095700 | 191500 | 191600 | 191600 | 191500 | 443 |
| 336 | 20231218 | 131000 | 60079223300 | 191600 | 191600 | 191600 | 191500 | 960 |
| 337 | 20231218 | 130900 | 59895341500 | 191600 | 191600 | 191600 | 191500 | 356 |
| 338 | 20231218 | 130800 | 59827133600 | 191600 | 191600 | 191600 | 191500 | 234 |
| 339 | 20231218 | 130700 | 59782302400 | 191600 | 191500 | 191600 | 191500 | 474 |
| 340 | 20231218 | 130600 | 59691485600 | 191500 | 191600 | 191600 | 191500 | 625 |
| 341 | 20231218 | 130500 | 59571743200 | 191600 | 191500 | 191600 | 191500 | 357 |
| 342 | 20231218 | 130400 | 59503353200 | 191600 | 191600 | 191600 | 191500 | 116 |
| 343 | 20231218 | 130300 | 59481127900 | 191600 | 191600 | 191600 | 191500 | 454 |
| 344 | 20231218 | 130200 | 59394169800 | 191600 | 191500 | 191700 | 191500 | 2174 |
| 345 | 20231218 | 130100 | 58977630400 | 191600 | 191600 | 191600 | 191500 | 467 |
| 346 | 20231218 | 130000 | 58888153500 | 191600 | 191500 | 191600 | 191500 | 1179 |
| 347 | 20231218 | 125900 | 58662344700 | 191500 | 191500 | 191500 | 191400 | 327 |
| 348 | 20231218 | 125800 | 58599724500 | 191500 | 191500 | 191500 | 191400 | 211 |
| 349 | 20231218 | 125700 | 58559318100 | 191500 | 191500 | 191500 | 191400 | 720 |
| 350 | 20231218 | 125600 | 58421438300 | 191500 | 191500 | 191500 | 191400 | 275 |
| 351 | 20231218 | 125500 | 58368780600 | 191400 | 191500 | 191500 | 191400 | 217 |
| 352 | 20231218 | 125400 | 58327237900 | 191500 | 191500 | 191500 | 191400 | 321 |
| 353 | 20231218 | 125300 | 58265776800 | 191500 | 191400 | 191500 | 191400 | 155 |
| 354 | 20231218 | 125200 | 58236100300 | 191500 | 191400 | 191500 | 191400 | 363 |
| 355 | 20231218 | 125100 | 58166619500 | 191400 | 191400 | 191400 | 191300 | 684 |
| 356 | 20231218 | 125000 | 58035702400 | 191400 | 191500 | 191600 | 191400 | 2673 |
| 357 | 20231218 | 124900 | 57523837300 | 191600 | 191600 | 191600 | 191500 | 419 |
| 358 | 20231218 | 124800 | 57443571400 | 191600 | 191600 | 191600 | 191500 | 255 |
| 359 | 20231218 | 124700 | 57394718400 | 191600 | 191500 | 191600 | 191500 | 254 |
| 360 | 20231218 | 124600 | 57346062500 | 191500 | 191600 | 191600 | 191500 | 291 |
| 361 | 20231218 | 124500 | 57290308700 | 191600 | 191600 | 191600 | 191500 | 348 |
| 362 | 20231218 | 124400 | 57223632500 | 191600 | 191500 | 191600 | 191500 | 1491 |
| 363 | 20231218 | 124300 | 56937972200 | 191500 | 191600 | 191600 | 191500 | 430 |
| 364 | 20231218 | 124200 | 56855609500 | 191600 | 191600 | 191600 | 191500 | 288 |
| 365 | 20231218 | 124100 | 56800432400 | 191600 | 191600 | 191600 | 191500 | 547 |
| 366 | 20231218 | 124000 | 56695627700 | 191500 | 191500 | 191600 | 191500 | 287 |
| 367 | 20231218 | 123900 | 56640646100 | 191500 | 191600 | 191600 | 191500 | 795 |
| 368 | 20231218 | 123800 | 56488331500 | 191600 | 191500 | 191600 | 191500 | 2874 |
| 369 | 20231218 | 123700 | 55937905400 | 191400 | 191500 | 191500 | 191400 | 279 |
| 370 | 20231218 | 123600 | 55884489500 | 191500 | 191500 | 191500 | 191500 | 159 |
| 371 | 20231218 | 123500 | 55854041000 | 191500 | 191400 | 191500 | 191400 | 879 |
| 372 | 20231218 | 123400 | 55685715100 | 191400 | 191400 | 191500 | 191400 | 377 |
| 373 | 20231218 | 123300 | 55613548200 | 191400 | 191500 | 191500 | 191400 | 751 |
| 374 | 20231218 | 123200 | 55469784200 | 191500 | 191500 | 191500 | 191400 | 800 |
| 375 | 20231218 | 123100 | 55316612000 | 191500 | 191500 | 191500 | 191400 | 371 |
| 376 | 20231218 | 123000 | 55245571000 | 191500 | 191500 | 191500 | 191400 | 205 |
| 377 | 20231218 | 122900 | 55206314700 | 191500 | 191500 | 191500 | 191400 | 302 |
| 378 | 20231218 | 122800 | 55148482300 | 191500 | 191500 | 191500 | 191400 | 235 |
| 379 | 20231218 | 122700 | 55103483700 | 191500 | 191500 | 191500 | 191400 | 314 |
| 380 | 20231218 | 122600 | 55043354000 | 191500 | 191500 | 191500 | 191400 | 398 |
| 381 | 20231218 | 122500 | 54967147500 | 191500 | 191500 | 191500 | 191400 | 268 |
| 382 | 20231218 | 122400 | 54915829200 | 191500 | 191500 | 191500 | 191400 | 207 |
| 383 | 20231218 | 122300 | 54876189100 | 191500 | 191400 | 191500 | 191400 | 103 |
| 384 | 20231218 | 122200 | 54856466900 | 191500 | 191600 | 191600 | 191400 | 1158 |
| 385 | 20231218 | 122100 | 54634705900 | 191600 | 191500 | 191600 | 191500 | 437 |
| 386 | 20231218 | 122000 | 54551008300 | 191500 | 191700 | 191700 | 191500 | 963 |
| 387 | 20231218 | 121900 | 54366505500 | 191700 | 191600 | 191700 | 191500 | 1419 |
| 388 | 20231218 | 121800 | 54094649700 | 191500 | 191500 | 191600 | 191500 | 620 |
| 389 | 20231218 | 121700 | 53975905400 | 191500 | 191600 | 191600 | 191500 | 406 |
| 390 | 20231218 | 121600 | 53898127500 | 191600 | 191600 | 191600 | 191500 | 1296 |
| 391 | 20231218 | 121500 | 53649830000 | 191600 | 191500 | 191700 | 191500 | 3253 |
| 392 | 20231218 | 121400 | 53026645000 | 191500 | 191500 | 191500 | 191400 | 298 |
| 393 | 20231218 | 121300 | 52969585700 | 191500 | 191500 | 191500 | 191400 | 234 |
| 394 | 20231218 | 121200 | 52924776700 | 191500 | 191500 | 191500 | 191400 | 1104 |
| 395 | 20231218 | 121100 | 52713382400 | 191500 | 191300 | 191500 | 191300 | 702 |
| 396 | 20231218 | 121000 | 52579004800 | 191400 | 191400 | 191400 | 191300 | 462 |
| 397 | 20231218 | 120900 | 52490578900 | 191400 | 191400 | 191400 | 191300 | 259 |
| 398 | 20231218 | 120800 | 52441009200 | 191400 | 191400 | 191400 | 191300 | 356 |
| 399 | 20231218 | 120700 | 52372870900 | 191300 | 191400 | 191400 | 191300 | 636 |
| 400 | 20231218 | 120600 | 52251142900 | 191400 | 191400 | 191400 | 191300 | 1287 |
| 401 | 20231218 | 120500 | 52004812900 | 191400 | 191200 | 191400 | 191200 | 461 |
| 402 | 20231218 | 120400 | 51916615000 | 191300 | 191300 | 191300 | 191200 | 1150 |
| 403 | 20231218 | 120300 | 51696620200 | 191300 | 191200 | 191300 | 191100 | 1065 |
| 404 | 20231218 | 120200 | 51492997900 | 191200 | 191100 | 191200 | 191100 | 1005 |
| 405 | 20231218 | 120100 | 51300930200 | 191100 | 191000 | 191100 | 191000 | 339 |
| 406 | 20231218 | 120000 | 51236147800 | 191100 | 191000 | 191100 | 191000 | 422 |
| 407 | 20231218 | 115900 | 51155529600 | 191000 | 191100 | 191100 | 191000 | 300 |
| 408 | 20231218 | 115800 | 51098202600 | 191100 | 191100 | 191100 | 191000 | 328 |
| 409 | 20231218 | 115700 | 51035522000 | 191100 | 191100 | 191100 | 191000 | 281 |
| 410 | 20231218 | 115600 | 50981836400 | 191100 | 191100 | 191100 | 191000 | 517 |
| 411 | 20231218 | 115500 | 50883040200 | 191000 | 191000 | 191100 | 191000 | 300 |
| 412 | 20231218 | 115400 | 50825722500 | 191100 | 191200 | 191200 | 191000 | 1267 |
| 413 | 20231218 | 115300 | 50583604000 | 191200 | 191000 | 191200 | 190900 | 790 |
| 414 | 20231218 | 115200 | 50432652100 | 191000 | 191100 | 191100 | 190900 | 1814 |
| 415 | 20231218 | 115100 | 50086190200 | 191100 | 191100 | 191100 | 191000 | 460 |
| 416 | 20231218 | 115000 | 49998288600 | 191000 | 191100 | 191100 | 191000 | 683 |
| 417 | 20231218 | 114900 | 49867800900 | 191100 | 190900 | 191100 | 190900 | 1822 |
| 418 | 20231218 | 114800 | 49519874200 | 190900 | 190900 | 190900 | 190800 | 213 |
| 419 | 20231218 | 114700 | 49479222800 | 190900 | 190900 | 191000 | 190800 | 844 |
| 420 | 20231218 | 114600 | 49318113400 | 190900 | 190800 | 190900 | 190700 | 903 |
| 421 | 20231218 | 114500 | 49145813000 | 190800 | 190800 | 190800 | 190700 | 364 |
| 422 | 20231218 | 114400 | 49076373900 | 190800 | 190800 | 190800 | 190700 | 1070 |
| 423 | 20231218 | 114300 | 48872271800 | 190900 | 190900 | 190900 | 190800 | 1384 |
| 424 | 20231218 | 114200 | 48608188800 | 190800 | 190800 | 190900 | 190800 | 370 |
| 425 | 20231218 | 114100 | 48537572200 | 190800 | 191000 | 191000 | 190800 | 798 |
| 426 | 20231218 | 114000 | 48385224500 | 191000 | 191000 | 191000 | 190900 | 426 |
| 427 | 20231218 | 113900 | 48303877600 | 191000 | 191000 | 191000 | 190900 | 653 |
| 428 | 20231218 | 113800 | 48179167300 | 191000 | 191000 | 191000 | 190900 | 206 |
| 429 | 20231218 | 113700 | 48139834500 | 191000 | 191000 | 191000 | 190900 | 596 |
| 430 | 20231218 | 113600 | 48026050900 | 190900 | 190900 | 191000 | 190900 | 909 |
| 431 | 20231218 | 113500 | 47852496500 | 190900 | 191000 | 191000 | 190900 | 364 |
| 432 | 20231218 | 113400 | 47782991100 | 191000 | 191000 | 191000 | 190900 | 329 |
| 433 | 20231218 | 113300 | 47720165500 | 191000 | 191000 | 191000 | 190900 | 242 |
| 434 | 20231218 | 113200 | 47673956000 | 191000 | 191000 | 191100 | 190900 | 629 |
| 435 | 20231218 | 113100 | 47553826000 | 191000 | 191100 | 191200 | 190900 | 431 |
| 436 | 20231218 | 113000 | 47471465000 | 191000 | 190800 | 191100 | 190800 | 2832 |
| 437 | 20231218 | 112900 | 46930564800 | 190900 | 190900 | 190900 | 190800 | 216 |
| 438 | 20231218 | 112800 | 46889344900 | 190900 | 190800 | 190900 | 190700 | 367 |
| 439 | 20231218 | 112700 | 46819323900 | 190800 | 190900 | 190900 | 190700 | 797 |
| 440 | 20231218 | 112600 | 46667249000 | 190900 | 190900 | 190900 | 190800 | 352 |
| 441 | 20231218 | 112500 | 46600056100 | 190900 | 190900 | 190900 | 190800 | 584 |
| 442 | 20231218 | 112400 | 46488597600 | 190900 | 190900 | 190900 | 190800 | 467 |
| 443 | 20231218 | 112300 | 46399463700 | 190800 | 190800 | 190900 | 190700 | 790 |
| 444 | 20231218 | 112200 | 46248738000 | 190800 | 190800 | 190800 | 190700 | 359 |
| 445 | 20231218 | 112100 | 46180253800 | 190800 | 190800 | 190800 | 190700 | 270 |
| 446 | 20231218 | 112000 | 46128745600 | 190800 | 190800 | 190900 | 190700 | 455 |
| 447 | 20231218 | 111900 | 46041940800 | 190800 | 190800 | 190800 | 190700 | 451 |
| 448 | 20231218 | 111800 | 45955902600 | 190800 | 190800 | 190800 | 190700 | 444 |
| 449 | 20231218 | 111700 | 45871197300 | 190800 | 190800 | 190800 | 190700 | 370 |
| 450 | 20231218 | 111600 | 45800613600 | 190800 | 190900 | 190900 | 190700 | 200 |
| 451 | 20231218 | 111500 | 45762448100 | 190900 | 190800 | 190900 | 190700 | 493 |
| 452 | 20231218 | 111400 | 45668388600 | 190800 | 190800 | 190800 | 190700 | 1572 |
| 453 | 20231218 | 111300 | 45368459000 | 190800 | 190600 | 190800 | 190500 | 1785 |
| 454 | 20231218 | 111200 | 45028124000 | 190600 | 190600 | 190600 | 190500 | 318 |
| 455 | 20231218 | 111100 | 44967526800 | 190600 | 190600 | 190600 | 190500 | 287 |
| 456 | 20231218 | 111000 | 44912826200 | 190500 | 190500 | 190600 | 190500 | 306 |
| 457 | 20231218 | 110900 | 44854514700 | 190600 | 190600 | 190600 | 190500 | 451 |
| 458 | 20231218 | 110800 | 44768569600 | 190600 | 190600 | 190600 | 190500 | 377 |
| 459 | 20231218 | 110700 | 44696727500 | 190600 | 190600 | 190700 | 190500 | 629 |
| 460 | 20231218 | 110600 | 44576839100 | 190700 | 190700 | 190700 | 190600 | 438 |
| 461 | 20231218 | 110500 | 44493337700 | 190600 | 190700 | 190700 | 190600 | 319 |
| 462 | 20231218 | 110400 | 44432520200 | 190700 | 190600 | 190700 | 190500 | 472 |
| 463 | 20231218 | 110300 | 44342569600 | 190500 | 190500 | 190700 | 190500 | 519 |
| 464 | 20231218 | 110200 | 44243663900 | 190600 | 190600 | 190700 | 190500 | 329 |
| 465 | 20231218 | 110100 | 44180959000 | 190600 | 190600 | 190700 | 190500 | 796 |
| 466 | 20231218 | 110000 | 44029244500 | 190500 | 190700 | 190700 | 190500 | 308 |
| 467 | 20231218 | 105900 | 43970550900 | 190600 | 190600 | 190700 | 190600 | 1214 |
| 468 | 20231218 | 105800 | 43739144900 | 190700 | 190600 | 190800 | 190600 | 1373 |
| 469 | 20231218 | 105700 | 43477337400 | 190700 | 190600 | 190700 | 190500 | 2531 |
| 470 | 20231218 | 105600 | 42994952100 | 190500 | 190600 | 190600 | 190500 | 345 |
| 471 | 20231218 | 105500 | 42929210400 | 190500 | 190600 | 190600 | 190500 | 382 |
| 472 | 20231218 | 105400 | 42856424100 | 190600 | 190600 | 190600 | 190500 | 409 |
| 473 | 20231218 | 105300 | 42778484200 | 190600 | 190700 | 190700 | 190600 | 415 |
| 474 | 20231218 | 105200 | 42699381800 | 190700 | 190600 | 190700 | 190500 | 1125 |
| 475 | 20231218 | 105100 | 42484946600 | 190600 | 190700 | 190700 | 190600 | 337 |
| 476 | 20231218 | 105000 | 42420702500 | 190700 | 190700 | 190700 | 190500 | 1298 |
| 477 | 20231218 | 104900 | 42173300600 | 190700 | 190700 | 190700 | 190600 | 955 |
| 478 | 20231218 | 104800 | 41991236300 | 190700 | 190700 | 190700 | 190600 | 655 |
| 479 | 20231218 | 104700 | 41866369600 | 190600 | 190600 | 190700 | 190500 | 676 |
| 480 | 20231218 | 104600 | 41737544700 | 190600 | 190600 | 190700 | 190600 | 1713 |
| 481 | 20231218 | 104500 | 41411015900 | 190600 | 190800 | 190800 | 190600 | 574 |
| 482 | 20231218 | 104400 | 41301551800 | 190700 | 190800 | 190800 | 190700 | 279 |
| 483 | 20231218 | 104300 | 41248340100 | 190700 | 190700 | 190800 | 190600 | 966 |
| 484 | 20231218 | 104200 | 41064127200 | 190700 | 190700 | 190700 | 190600 | 210 |
| 485 | 20231218 | 104100 | 41024082800 | 190700 | 190800 | 190800 | 190700 | 1326 |
| 486 | 20231218 | 104000 | 40771197800 | 190800 | 190700 | 190800 | 190600 | 805 |
| 487 | 20231218 | 103900 | 40617665900 | 190700 | 190700 | 190700 | 190600 | 336 |
| 488 | 20231218 | 103800 | 40553610400 | 190600 | 190600 | 190700 | 190600 | 991 |
| 489 | 20231218 | 103700 | 40364693900 | 190700 | 190600 | 190800 | 190600 | 1445 |
| 490 | 20231218 | 103600 | 40089134000 | 190700 | 190700 | 190700 | 190600 | 262 |
| 491 | 20231218 | 103500 | 40039188300 | 190700 | 190700 | 190700 | 190600 | 924 |
| 492 | 20231218 | 103400 | 39863018100 | 190700 | 190600 | 190700 | 190500 | 1169 |
| 493 | 20231218 | 103300 | 39640138700 | 190600 | 190600 | 190600 | 190500 | 780 |
| 494 | 20231218 | 103200 | 39491481100 | 190500 | 190500 | 190600 | 190400 | 1149 |
| 495 | 20231218 | 103100 | 39272593000 | 190500 | 190500 | 190500 | 190400 | 292 |
| 496 | 20231218 | 103000 | 39216988800 | 190500 | 190400 | 190500 | 190400 | 541 |
| 497 | 20231218 | 102900 | 39113950200 | 190500 | 190500 | 190500 | 190400 | 657 |
| 498 | 20231218 | 102800 | 38988819500 | 190500 | 190500 | 190500 | 190400 | 512 |
| 499 | 20231218 | 102700 | 38891320500 | 190500 | 190300 | 190500 | 190200 | 1916 |
| 500 | 20231218 | 102600 | 38526538100 | 190300 | 190300 | 190300 | 190200 | 365 |
| 501 | 20231218 | 102500 | 38457090000 | 190200 | 190200 | 190300 | 190200 | 369 |
| 502 | 20231218 | 102400 | 38386889700 | 190200 | 190200 | 190300 | 190100 | 996 |
| 503 | 20231218 | 102300 | 38197462700 | 190200 | 190400 | 190400 | 190200 | 2662 |
| 504 | 20231218 | 102200 | 37690898500 | 190300 | 190400 | 190400 | 190300 | 230 |
| 505 | 20231218 | 102100 | 37647112100 | 190400 | 190400 | 190400 | 190300 | 646 |
| 506 | 20231218 | 102000 | 37524128100 | 190400 | 190200 | 190400 | 190100 | 2571 |
| 507 | 20231218 | 101900 | 37034900500 | 190100 | 190200 | 190200 | 190100 | 484 |
| 508 | 20231218 | 101800 | 36942866000 | 190100 | 190100 | 190200 | 190100 | 373 |
| 509 | 20231218 | 101700 | 36871950000 | 190200 | 190100 | 190200 | 190000 | 733 |
| 510 | 20231218 | 101600 | 36732610900 | 190000 | 190000 | 190100 | 190000 | 965 |
| 511 | 20231218 | 101500 | 36549240100 | 190000 | 190100 | 190200 | 190000 | 1734 |
| 512 | 20231218 | 101400 | 36219694000 | 190100 | 190200 | 190200 | 190000 | 775 |
| 513 | 20231218 | 101300 | 36072362200 | 190100 | 190100 | 190200 | 190000 | 1518 |
| 514 | 20231218 | 101200 | 35783822400 | 190000 | 190200 | 190200 | 190000 | 5036 |
| 515 | 20231218 | 101100 | 34826277700 | 190300 | 190300 | 190300 | 190200 | 3722 |
| 516 | 20231218 | 101000 | 34118078300 | 190300 | 190300 | 190400 | 190300 | 552 |
| 517 | 20231218 | 100900 | 34013010400 | 190400 | 190500 | 190500 | 190300 | 2479 |
| 518 | 20231218 | 100800 | 33541041700 | 190400 | 190400 | 190500 | 190400 | 267 |
| 519 | 20231218 | 100700 | 33490202100 | 190500 | 190500 | 190500 | 190400 | 1258 |
| 520 | 20231218 | 100600 | 33250560900 | 190500 | 190600 | 190600 | 190500 | 197 |
| 521 | 20231218 | 100500 | 33213027500 | 190600 | 190500 | 190600 | 190500 | 266 |
| 522 | 20231218 | 100400 | 33162339300 | 190600 | 190400 | 190600 | 190400 | 1777 |
| 523 | 20231218 | 100300 | 32823725400 | 190500 | 190600 | 190600 | 190400 | 1263 |
| 524 | 20231218 | 100200 | 32583155200 | 190500 | 190600 | 190600 | 190500 | 225 |
| 525 | 20231218 | 100100 | 32540288500 | 190600 | 190600 | 190600 | 190500 | 719 |
| 526 | 20231218 | 100000 | 32403311500 | 190600 | 190500 | 190600 | 190300 | 1072 |
| 527 | 20231218 | 095900 | 32199155500 | 190500 | 190500 | 190500 | 190300 | 897 |
| 528 | 20231218 | 095800 | 32028335100 | 190400 | 190300 | 190500 | 190300 | 1183 |
| 529 | 20231218 | 095700 | 31803077300 | 190300 | 190600 | 190600 | 190300 | 6221 |
| 530 | 20231218 | 095600 | 30618241800 | 190600 | 190600 | 190700 | 190500 | 4789 |
| 531 | 20231218 | 095500 | 29705707600 | 190600 | 190900 | 191000 | 190600 | 7409 |
| 532 | 20231218 | 095400 | 28292183300 | 190900 | 191000 | 191000 | 190900 | 4971 |
| 533 | 20231218 | 095300 | 27342847900 | 191100 | 191100 | 191100 | 191000 | 262 |
| 534 | 20231218 | 095200 | 27292802300 | 191000 | 191000 | 191100 | 191000 | 492 |
| 535 | 20231218 | 095100 | 27198826900 | 191000 | 191100 | 191200 | 191000 | 1858 |
| 536 | 20231218 | 095000 | 26843802500 | 191100 | 191200 | 191200 | 191100 | 208 |
| 537 | 20231218 | 094900 | 26804050100 | 191100 | 191100 | 191200 | 191100 | 1910 |
| 538 | 20231218 | 094800 | 26439043500 | 191100 | 191100 | 191200 | 191100 | 748 |
| 539 | 20231218 | 094700 | 26296092000 | 191200 | 191200 | 191200 | 191100 | 1165 |
| 540 | 20231218 | 094600 | 26073367600 | 191200 | 191200 | 191300 | 191100 | 412 |
| 541 | 20231218 | 094500 | 25994594500 | 191300 | 191300 | 191300 | 191200 | 2067 |
| 542 | 20231218 | 094400 | 25599370300 | 191300 | 191300 | 191300 | 191200 | 174 |
| 543 | 20231218 | 094300 | 25566089200 | 191300 | 191200 | 191300 | 191200 | 634 |
| 544 | 20231218 | 094200 | 25444811800 | 191300 | 191300 | 191300 | 191200 | 2207 |
| 545 | 20231218 | 094100 | 25022760800 | 191300 | 191200 | 191300 | 191100 | 2275 |
| 546 | 20231218 | 094000 | 24587744600 | 191200 | 191100 | 191200 | 191100 | 1951 |
| 547 | 20231218 | 093900 | 24214775100 | 191100 | 191200 | 191200 | 190900 | 1215 |
| 548 | 20231218 | 093800 | 23982688800 | 191200 | 191000 | 191200 | 190900 | 2129 |
| 549 | 20231218 | 093700 | 23576021400 | 191000 | 191000 | 191000 | 190900 | 1035 |
| 550 | 20231218 | 093600 | 23378366600 | 191000 | 191000 | 191100 | 190900 | 4668 |
| 551 | 20231218 | 093500 | 22486792200 | 191100 | 191100 | 191100 | 191000 | 450 |
| 552 | 20231218 | 093400 | 22400802900 | 191000 | 191100 | 191100 | 191000 | 1857 |
| 553 | 20231218 | 093300 | 22045966800 | 191100 | 191400 | 191400 | 191100 | 1655 |
| 554 | 20231218 | 093200 | 21729509200 | 191400 | 191400 | 191400 | 191300 | 673 |
| 555 | 20231218 | 093100 | 21600701900 | 191400 | 191200 | 191400 | 191100 | 473 |
| 556 | 20231218 | 093000 | 21510223900 | 191200 | 191400 | 191500 | 191100 | 1701 |
| 557 | 20231218 | 092900 | 21184816100 | 191400 | 191300 | 191500 | 191300 | 672 |
| 558 | 20231218 | 092800 | 21056217200 | 191200 | 191200 | 191300 | 191100 | 1033 |
| 559 | 20231218 | 092700 | 20858710500 | 191200 | 191300 | 191300 | 191000 | 920 |
| 560 | 20231218 | 092600 | 20682869600 | 191300 | 191100 | 191400 | 191000 | 1165 |
| 561 | 20231218 | 092500 | 20460127000 | 191000 | 191100 | 191200 | 191000 | 1808 |
| 562 | 20231218 | 092400 | 20114634900 | 191200 | 191300 | 191300 | 191100 | 3342 |
| 563 | 20231218 | 092300 | 19475724100 | 191300 | 191300 | 191500 | 191200 | 4052 |
| 564 | 20231218 | 092200 | 18700401900 | 191200 | 191400 | 191500 | 191200 | 803 |
| 565 | 20231218 | 092100 | 18546752200 | 191400 | 191100 | 191400 | 191100 | 1652 |
| 566 | 20231218 | 092000 | 18230766400 | 191100 | 191000 | 191100 | 191000 | 1046 |
| 567 | 20231218 | 091900 | 18030934600 | 191000 | 191000 | 191100 | 190900 | 1574 |
| 568 | 20231218 | 091800 | 17730285300 | 190900 | 191100 | 191100 | 190900 | 2923 |
| 569 | 20231218 | 091700 | 17172001500 | 191100 | 191100 | 191500 | 191000 | 2031 |
| 570 | 20231218 | 091600 | 16783660300 | 191100 | 191100 | 191200 | 191000 | 918 |
| 571 | 20231218 | 091500 | 16608252200 | 191100 | 191300 | 191400 | 191100 | 2169 |
| 572 | 20231218 | 091400 | 16193594000 | 191300 | 191300 | 191500 | 191200 | 1510 |
| 573 | 20231218 | 091300 | 15904724700 | 191300 | 191200 | 191300 | 191100 | 841 |
| 574 | 20231218 | 091200 | 15743925800 | 191200 | 191200 | 191300 | 191000 | 2347 |
| 575 | 20231218 | 091100 | 15295305900 | 191200 | 191100 | 191300 | 191000 | 2163 |
| 576 | 20231218 | 091000 | 14882009000 | 191200 | 190900 | 191200 | 190900 | 861 |
| 577 | 20231218 | 090900 | 14717465800 | 191000 | 191000 | 191100 | 190900 | 1778 |
| 578 | 20231218 | 090800 | 14377862400 | 191000 | 190900 | 191100 | 190800 | 1252 |
| 579 | 20231218 | 090700 | 14138728300 | 190900 | 190800 | 190900 | 190700 | 2117 |
| 580 | 20231218 | 090600 | 13734767700 | 190900 | 190800 | 190900 | 190700 | 2172 |
| 581 | 20231218 | 090500 | 13320396600 | 190800 | 191200 | 191300 | 190700 | 5341 |
| 582 | 20231218 | 090400 | 12300554600 | 191200 | 191100 | 191300 | 191000 | 2467 |
| 583 | 20231218 | 090300 | 11829039400 | 191100 | 190700 | 191100 | 190600 | 2848 |
| 584 | 20231218 | 090200 | 11285406400 | 190700 | 191300 | 191500 | 190500 | 23993 |
| 585 | 20231218 | 090100 | 6701654900 | 191300 | 191700 | 192000 | 191200 | 7327 |
| 586 | 20231218 | 090000 | 5297038600 | 191700 | 192800 | 193000 | 191500 | 27428 |