34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 184400 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 25080 |
| 3 | 20231221 | 184300 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 4 | 20231221 | 184200 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 5 | 20231221 | 184100 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 6 | 20231221 | 184000 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 7 | 20231221 | 183900 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 8 | 20231221 | 183800 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 9 | 20231221 | 183700 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 10 | 20231221 | 183600 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 11 | 20231221 | 183500 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 12 | 20231221 | 183400 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 13 | 20231221 | 183300 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 14 | 20231221 | 183200 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 15 | 20231221 | 183100 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 16 | 20231221 | 183000 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 17 | 20231221 | 182900 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 18 | 20231221 | 182800 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 19 | 20231221 | 182700 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 20 | 20231221 | 182600 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 21 | 20231221 | 182500 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 22 | 20231221 | 182400 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 23 | 20231221 | 182300 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 24 | 20231221 | 182200 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 25 | 20231221 | 182100 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 26 | 20231221 | 182000 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 27 | 20231221 | 181900 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 28 | 20231221 | 181800 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 29 | 20231221 | 181700 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 30 | 20231221 | 181600 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 31 | 20231221 | 181500 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 32 | 20231221 | 181400 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 25080 |
| 33 | 20231221 | 181300 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 34 | 20231221 | 181200 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 35 | 20231221 | 181100 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 36 | 20231221 | 181000 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 37 | 20231221 | 180900 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 38 | 20231221 | 180800 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 39 | 20231221 | 180700 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 40 | 20231221 | 180600 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 41 | 20231221 | 180500 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 42 | 20231221 | 180400 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 43 | 20231221 | 180300 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 44 | 20231221 | 180200 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 45 | 20231221 | 180100 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 46 | 20231221 | 180000 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 47 | 20231221 | 175900 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 48 | 20231221 | 175800 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 49 | 20231221 | 175700 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 50 | 20231221 | 175600 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 51 | 20231221 | 175500 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 52 | 20231221 | 175400 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 53 | 20231221 | 175300 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 54 | 20231221 | 175200 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 55 | 20231221 | 175100 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 56 | 20231221 | 175000 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 57 | 20231221 | 174900 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 58 | 20231221 | 174800 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 59 | 20231221 | 174700 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 60 | 20231221 | 174600 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 61 | 20231221 | 174500 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 62 | 20231221 | 174400 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 25080 |
| 63 | 20231221 | 174300 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 64 | 20231221 | 174200 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 65 | 20231221 | 174100 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 66 | 20231221 | 174000 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 67 | 20231221 | 173900 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 68 | 20231221 | 173800 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 69 | 20231221 | 173700 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 70 | 20231221 | 173600 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 71 | 20231221 | 173500 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 72 | 20231221 | 173400 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 73 | 20231221 | 173300 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 74 | 20231221 | 173200 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 75 | 20231221 | 173100 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 76 | 20231221 | 173000 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 77 | 20231221 | 172900 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 78 | 20231221 | 172800 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 79 | 20231221 | 172700 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 80 | 20231221 | 172600 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 81 | 20231221 | 172500 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 82 | 20231221 | 172400 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 83 | 20231221 | 172300 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 84 | 20231221 | 172200 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 85 | 20231221 | 172100 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 86 | 20231221 | 172000 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 87 | 20231221 | 171900 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 88 | 20231221 | 171800 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 89 | 20231221 | 171700 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 90 | 20231221 | 171600 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 91 | 20231221 | 171500 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 92 | 20231221 | 171400 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 25080 |
| 93 | 20231221 | 171300 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 94 | 20231221 | 171200 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 95 | 20231221 | 171100 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 96 | 20231221 | 171000 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 97 | 20231221 | 170900 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 98 | 20231221 | 170800 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 99 | 20231221 | 170700 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 100 | 20231221 | 170600 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 101 | 20231221 | 170500 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 102 | 20231221 | 170400 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 103 | 20231221 | 170300 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 104 | 20231221 | 170200 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 105 | 20231221 | 170100 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 106 | 20231221 | 170000 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 107 | 20231221 | 165900 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 108 | 20231221 | 165800 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 109 | 20231221 | 165700 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 110 | 20231221 | 165600 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 111 | 20231221 | 165500 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 112 | 20231221 | 165400 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 113 | 20231221 | 165300 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 114 | 20231221 | 165200 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 115 | 20231221 | 165100 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 116 | 20231221 | 165000 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 117 | 20231221 | 164900 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 118 | 20231221 | 164800 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 119 | 20231221 | 164700 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 120 | 20231221 | 164600 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 121 | 20231221 | 164500 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 122 | 20231221 | 164400 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 25080 |
| 123 | 20231221 | 164300 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 124 | 20231221 | 164200 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 125 | 20231221 | 164100 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 126 | 20231221 | 164000 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 127 | 20231221 | 163900 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 128 | 20231221 | 163800 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 129 | 20231221 | 163700 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 130 | 20231221 | 163600 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 131 | 20231221 | 163500 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 132 | 20231221 | 163400 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 133 | 20231221 | 163300 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 134 | 20231221 | 163200 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 135 | 20231221 | 163100 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 136 | 20231221 | 163000 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 137 | 20231221 | 162900 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 138 | 20231221 | 162800 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 139 | 20231221 | 162700 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 140 | 20231221 | 162600 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 141 | 20231221 | 162500 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 142 | 20231221 | 162400 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 143 | 20231221 | 162300 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 144 | 20231221 | 162200 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 145 | 20231221 | 162100 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 146 | 20231221 | 162000 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 147 | 20231221 | 161900 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 148 | 20231221 | 161800 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 149 | 20231221 | 161700 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 150 | 20231221 | 161600 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 151 | 20231221 | 161500 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 152 | 20231221 | 161400 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 25080 |
| 153 | 20231221 | 161300 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 154 | 20231221 | 161200 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 155 | 20231221 | 161100 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 156 | 20231221 | 161000 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 157 | 20231221 | 160900 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 158 | 20231221 | 160800 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 159 | 20231221 | 160700 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 160 | 20231221 | 160600 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 161 | 20231221 | 160500 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 162 | 20231221 | 160400 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 163 | 20231221 | 160300 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 164 | 20231221 | 160200 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 165 | 20231221 | 160100 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 166 | 20231221 | 160000 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 167 | 20231221 | 155900 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 168 | 20231221 | 155800 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 169 | 20231221 | 155700 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 170 | 20231221 | 155600 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 171 | 20231221 | 155500 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 172 | 20231221 | 155400 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 173 | 20231221 | 155300 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 174 | 20231221 | 155200 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 175 | 20231221 | 155100 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 176 | 20231221 | 155000 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 177 | 20231221 | 154900 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 178 | 20231221 | 154800 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 179 | 20231221 | 154700 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 180 | 20231221 | 154600 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 181 | 20231221 | 154500 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 182 | 20231221 | 154400 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 25080 |
| 183 | 20231221 | 154300 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 184 | 20231221 | 154200 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 185 | 20231221 | 154100 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 186 | 20231221 | 154000 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 187 | 20231221 | 153900 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 188 | 20231221 | 153800 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 189 | 20231221 | 153700 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 190 | 20231221 | 153600 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 191 | 20231221 | 153500 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 192 | 20231221 | 153400 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 193 | 20231221 | 153300 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 194 | 20231221 | 153200 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 195 | 20231221 | 153100 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 0 |
| 196 | 20231221 | 153000 | 107348327200 | 198700 | 198700 | 198700 | 198700 | 25080 |
| 197 | 20231221 | 152900 | 102364931200 | 198400 | 198400 | 198400 | 198400 | 0 |
| 198 | 20231221 | 152800 | 102364931200 | 198400 | 198400 | 198400 | 198400 | 0 |
| 199 | 20231221 | 152700 | 102364931200 | 198400 | 198400 | 198400 | 198400 | 0 |
| 200 | 20231221 | 152600 | 102364931200 | 198400 | 198400 | 198400 | 198400 | 0 |
| 201 | 20231221 | 152500 | 102364931200 | 198400 | 198400 | 198400 | 198400 | 0 |
| 202 | 20231221 | 152400 | 102364931200 | 198400 | 198400 | 198400 | 198400 | 0 |
| 203 | 20231221 | 152300 | 102364931200 | 198400 | 198400 | 198400 | 198400 | 0 |
| 204 | 20231221 | 152200 | 102364931200 | 198400 | 198400 | 198400 | 198400 | 0 |
| 205 | 20231221 | 152100 | 102364931200 | 198400 | 198400 | 198400 | 198400 | 0 |
| 206 | 20231221 | 152000 | 102364931200 | 198400 | 198400 | 198400 | 198400 | 0 |
| 207 | 20231221 | 151900 | 102364931200 | 198400 | 198400 | 198400 | 198200 | 390 |
| 208 | 20231221 | 151800 | 102287574600 | 198400 | 198400 | 198500 | 198300 | 413 |
| 209 | 20231221 | 151700 | 102205624900 | 198500 | 198300 | 198500 | 198300 | 216 |
| 210 | 20231221 | 151600 | 102162753100 | 198500 | 198400 | 198500 | 198200 | 1223 |
| 211 | 20231221 | 151500 | 101920101800 | 198500 | 198300 | 198500 | 198200 | 1487 |
| 212 | 20231221 | 151400 | 101625171500 | 198300 | 198400 | 198400 | 198100 | 1035 |
| 213 | 20231221 | 151300 | 101419990500 | 198300 | 198300 | 198400 | 198200 | 1815 |
| 214 | 20231221 | 151200 | 101060002000 | 198200 | 198300 | 198300 | 198200 | 815 |
| 215 | 20231221 | 151100 | 100898418500 | 198300 | 198200 | 198300 | 198200 | 722 |
| 216 | 20231221 | 151000 | 100755284600 | 198200 | 198200 | 198300 | 198100 | 1535 |
| 217 | 20231221 | 150900 | 100451071500 | 198100 | 198000 | 198300 | 198000 | 3859 |
| 218 | 20231221 | 150800 | 99686480700 | 198000 | 197900 | 198100 | 197900 | 3155 |
| 219 | 20231221 | 150700 | 99061801900 | 198000 | 197900 | 198000 | 197800 | 2551 |
| 220 | 20231221 | 150600 | 98556897700 | 197900 | 198000 | 198100 | 197900 | 1173 |
| 221 | 20231221 | 150500 | 98324668200 | 198000 | 198000 | 198100 | 197900 | 504 |
| 222 | 20231221 | 150400 | 98224901100 | 198000 | 197900 | 198000 | 197900 | 1794 |
| 223 | 20231221 | 150300 | 97869711200 | 198000 | 197800 | 198000 | 197800 | 686 |
| 224 | 20231221 | 150200 | 97733974700 | 197800 | 197900 | 198000 | 197800 | 469 |
| 225 | 20231221 | 150100 | 97641185800 | 197900 | 197900 | 198000 | 197800 | 2186 |
| 226 | 20231221 | 150000 | 97208610500 | 197900 | 198000 | 198000 | 197900 | 622 |
| 227 | 20231221 | 145900 | 97085475300 | 198000 | 198000 | 198000 | 197900 | 770 |
| 228 | 20231221 | 145800 | 96933043600 | 198000 | 198000 | 198000 | 197900 | 577 |
| 229 | 20231221 | 145700 | 96818806200 | 198000 | 198000 | 198100 | 197900 | 512 |
| 230 | 20231221 | 145600 | 96717428300 | 197900 | 198000 | 198100 | 197900 | 900 |
| 231 | 20231221 | 145500 | 96539233600 | 198000 | 198000 | 198100 | 198000 | 829 |
| 232 | 20231221 | 145400 | 96375039100 | 198100 | 198000 | 198100 | 197900 | 1389 |
| 233 | 20231221 | 145300 | 96099998800 | 197900 | 198000 | 198000 | 197900 | 740 |
| 234 | 20231221 | 145200 | 95953497900 | 197900 | 198000 | 198000 | 197900 | 869 |
| 235 | 20231221 | 145100 | 95781450100 | 197900 | 198100 | 198100 | 197900 | 998 |
| 236 | 20231221 | 145000 | 95583836200 | 198100 | 198100 | 198200 | 198000 | 603 |
| 237 | 20231221 | 144900 | 95464363900 | 198100 | 198300 | 198300 | 198100 | 552 |
| 238 | 20231221 | 144800 | 95354964300 | 198100 | 198000 | 198200 | 197900 | 2221 |
| 239 | 20231221 | 144700 | 94915023800 | 197900 | 198000 | 198000 | 197700 | 1001 |
| 240 | 20231221 | 144600 | 94716931700 | 197900 | 198000 | 198000 | 197900 | 628 |
| 241 | 20231221 | 144500 | 94592594800 | 198000 | 198100 | 198100 | 197900 | 442 |
| 242 | 20231221 | 144400 | 94505078400 | 198000 | 197900 | 198100 | 197900 | 926 |
| 243 | 20231221 | 144300 | 94321734700 | 197900 | 198000 | 198000 | 197900 | 605 |
| 244 | 20231221 | 144200 | 94201958600 | 198000 | 198000 | 198000 | 197800 | 630 |
| 245 | 20231221 | 144100 | 94077263100 | 198000 | 198000 | 198000 | 197900 | 290 |
| 246 | 20231221 | 144000 | 94019852300 | 198000 | 197900 | 198100 | 197900 | 715 |
| 247 | 20231221 | 143900 | 93878293100 | 198000 | 198000 | 198000 | 197900 | 1168 |
| 248 | 20231221 | 143800 | 93647118800 | 198000 | 198000 | 198000 | 197900 | 264 |
| 249 | 20231221 | 143700 | 93594855400 | 198000 | 197900 | 198000 | 197800 | 1189 |
| 250 | 20231221 | 143600 | 93359493600 | 197800 | 197900 | 197900 | 197800 | 309 |
| 251 | 20231221 | 143500 | 93298348900 | 197800 | 197900 | 198000 | 197700 | 773 |
| 252 | 20231221 | 143400 | 93145434600 | 197900 | 197900 | 198000 | 197800 | 575 |
| 253 | 20231221 | 143300 | 93031645400 | 197900 | 197900 | 198000 | 197800 | 652 |
| 254 | 20231221 | 143200 | 92902622800 | 197900 | 197900 | 197900 | 197800 | 356 |
| 255 | 20231221 | 143100 | 92832175000 | 197900 | 197800 | 197900 | 197700 | 697 |
| 256 | 20231221 | 143000 | 92694301800 | 197800 | 197800 | 197900 | 197700 | 422 |
| 257 | 20231221 | 142900 | 92610839200 | 197800 | 197700 | 197900 | 197700 | 439 |
| 258 | 20231221 | 142800 | 92524000800 | 197800 | 197900 | 197900 | 197700 | 688 |
| 259 | 20231221 | 142700 | 92387880700 | 197900 | 197900 | 197900 | 197800 | 372 |
| 260 | 20231221 | 142600 | 92314269400 | 197800 | 197800 | 197900 | 197800 | 395 |
| 261 | 20231221 | 142500 | 92236118300 | 197900 | 197800 | 198000 | 197800 | 674 |
| 262 | 20231221 | 142400 | 92102739700 | 197900 | 197900 | 197900 | 197800 | 356 |
| 263 | 20231221 | 142300 | 92032295200 | 197900 | 198000 | 198000 | 197800 | 533 |
| 264 | 20231221 | 142200 | 91926796800 | 198000 | 197900 | 198000 | 197800 | 610 |
| 265 | 20231221 | 142100 | 91806081800 | 197900 | 197900 | 197900 | 197800 | 379 |
| 266 | 20231221 | 142000 | 91731084700 | 197900 | 197900 | 197900 | 197800 | 319 |
| 267 | 20231221 | 141900 | 91667960300 | 197900 | 197800 | 197900 | 197800 | 470 |
| 268 | 20231221 | 141800 | 91574953600 | 197800 | 198000 | 198000 | 197800 | 450 |
| 269 | 20231221 | 141700 | 91485911000 | 198000 | 197900 | 198000 | 197900 | 467 |
| 270 | 20231221 | 141600 | 91393468800 | 198000 | 197800 | 198000 | 197800 | 295 |
| 271 | 20231221 | 141500 | 91335083900 | 197800 | 198000 | 198000 | 197800 | 782 |
| 272 | 20231221 | 141400 | 91180300800 | 198000 | 198000 | 198000 | 197900 | 513 |
| 273 | 20231221 | 141300 | 91078732000 | 197900 | 198000 | 198000 | 197900 | 581 |
| 274 | 20231221 | 141200 | 90963709100 | 198000 | 198000 | 198000 | 197900 | 529 |
| 275 | 20231221 | 141100 | 90858977000 | 198000 | 197900 | 198000 | 197900 | 413 |
| 276 | 20231221 | 141000 | 90777220500 | 198000 | 198000 | 198000 | 197900 | 745 |
| 277 | 20231221 | 140900 | 90629720200 | 198000 | 198000 | 198000 | 197900 | 376 |
| 278 | 20231221 | 140800 | 90555281000 | 198000 | 198000 | 198000 | 197900 | 685 |
| 279 | 20231221 | 140700 | 90419659900 | 198000 | 198000 | 198100 | 197900 | 477 |
| 280 | 20231221 | 140600 | 90325221800 | 198000 | 198000 | 198100 | 197900 | 1529 |
| 281 | 20231221 | 140500 | 90022481800 | 198000 | 198000 | 198000 | 197900 | 494 |
| 282 | 20231221 | 140400 | 89924681000 | 198000 | 197900 | 198000 | 197600 | 1106 |
| 283 | 20231221 | 140300 | 89705850100 | 197800 | 197500 | 197900 | 197400 | 3083 |
| 284 | 20231221 | 140200 | 89096678500 | 197500 | 197300 | 197500 | 197300 | 720 |
| 285 | 20231221 | 140100 | 88954529400 | 197400 | 197400 | 197500 | 197300 | 681 |
| 286 | 20231221 | 140000 | 88820065800 | 197400 | 197500 | 197500 | 197400 | 246 |
| 287 | 20231221 | 135900 | 88771499800 | 197400 | 197500 | 197500 | 197400 | 585 |
| 288 | 20231221 | 135800 | 88655996600 | 197400 | 197400 | 197500 | 197400 | 482 |
| 289 | 20231221 | 135700 | 88560825400 | 197400 | 197500 | 197500 | 197400 | 476 |
| 290 | 20231221 | 135600 | 88466857000 | 197500 | 197400 | 197500 | 197400 | 152 |
| 291 | 20231221 | 135500 | 88436845300 | 197500 | 197300 | 197500 | 197300 | 324 |
| 292 | 20231221 | 135400 | 88372887100 | 197400 | 197400 | 197500 | 197300 | 2922 |
| 293 | 20231221 | 135300 | 87796082000 | 197500 | 197400 | 197500 | 197400 | 214 |
| 294 | 20231221 | 135200 | 87753823900 | 197500 | 197400 | 197500 | 197400 | 344 |
| 295 | 20231221 | 135100 | 87685890700 | 197400 | 197500 | 197500 | 197400 | 863 |
| 296 | 20231221 | 135000 | 87515506900 | 197400 | 197500 | 197500 | 197400 | 341 |
| 297 | 20231221 | 134900 | 87448181600 | 197400 | 197500 | 197500 | 197400 | 561 |
| 298 | 20231221 | 134800 | 87337401900 | 197500 | 197500 | 197500 | 197400 | 589 |
| 299 | 20231221 | 134700 | 87221077900 | 197500 | 197500 | 197500 | 197400 | 487 |
| 300 | 20231221 | 134600 | 87124931100 | 197400 | 197500 | 197500 | 197400 | 807 |
| 301 | 20231221 | 134500 | 86965571800 | 197400 | 197500 | 197500 | 197400 | 184 |
| 302 | 20231221 | 134400 | 86929236300 | 197500 | 197500 | 197500 | 197400 | 235 |
| 303 | 20231221 | 134300 | 86882826100 | 197500 | 197400 | 197500 | 197400 | 472 |
| 304 | 20231221 | 134200 | 86789618100 | 197500 | 197500 | 197500 | 197400 | 336 |
| 305 | 20231221 | 134100 | 86723279700 | 197500 | 197500 | 197500 | 197400 | 500 |
| 306 | 20231221 | 134000 | 86624568800 | 197400 | 197400 | 197500 | 197400 | 439 |
| 307 | 20231221 | 133900 | 86537878800 | 197500 | 197500 | 197500 | 197400 | 373 |
| 308 | 20231221 | 133800 | 86464226900 | 197500 | 197500 | 197500 | 197400 | 936 |
| 309 | 20231221 | 133700 | 86279379100 | 197500 | 197400 | 197500 | 197300 | 1293 |
| 310 | 20231221 | 133600 | 86024149900 | 197400 | 197400 | 197400 | 197300 | 278 |
| 311 | 20231221 | 133500 | 85969290000 | 197400 | 197300 | 197400 | 197300 | 530 |
| 312 | 20231221 | 133400 | 85864706900 | 197300 | 197400 | 197400 | 197300 | 643 |
| 313 | 20231221 | 133300 | 85737780500 | 197300 | 197400 | 197400 | 197300 | 747 |
| 314 | 20231221 | 133200 | 85590380400 | 197400 | 197400 | 197400 | 197300 | 268 |
| 315 | 20231221 | 133100 | 85537484100 | 197300 | 197300 | 197400 | 197200 | 2375 |
| 316 | 20231221 | 133000 | 85068866700 | 197300 | 197300 | 197300 | 197200 | 371 |
| 317 | 20231221 | 132900 | 84995679100 | 197200 | 197300 | 197300 | 197200 | 372 |
| 318 | 20231221 | 132800 | 84922304600 | 197200 | 197300 | 197300 | 197200 | 613 |
| 319 | 20231221 | 132700 | 84801370800 | 197200 | 197200 | 197300 | 197200 | 331 |
| 320 | 20231221 | 132600 | 84736083700 | 197300 | 197300 | 197300 | 197200 | 385 |
| 321 | 20231221 | 132500 | 84660147800 | 197300 | 197200 | 197300 | 197200 | 643 |
| 322 | 20231221 | 132400 | 84533321800 | 197300 | 197300 | 197300 | 197200 | 3396 |
| 323 | 20231221 | 132300 | 83863611200 | 197300 | 197200 | 197300 | 197200 | 357 |
| 324 | 20231221 | 132200 | 83793195500 | 197300 | 197200 | 197300 | 197200 | 449 |
| 325 | 20231221 | 132100 | 83704625000 | 197200 | 197300 | 197400 | 197200 | 3566 |
| 326 | 20231221 | 132000 | 83001061600 | 197300 | 197400 | 197400 | 197300 | 229 |
| 327 | 20231221 | 131900 | 82955862900 | 197400 | 197300 | 197400 | 197300 | 607 |
| 328 | 20231221 | 131800 | 82836076200 | 197300 | 197400 | 197500 | 197300 | 763 |
| 329 | 20231221 | 131700 | 82685466300 | 197400 | 197400 | 197500 | 197300 | 2121 |
| 330 | 20231221 | 131600 | 82266808100 | 197500 | 197400 | 197500 | 197400 | 820 |
| 331 | 20231221 | 131500 | 82104912000 | 197400 | 197400 | 197500 | 197400 | 175 |
| 332 | 20231221 | 131400 | 82070360200 | 197400 | 197500 | 197500 | 197400 | 484 |
| 333 | 20231221 | 131300 | 81974783300 | 197500 | 197500 | 197500 | 197400 | 436 |
| 334 | 20231221 | 131200 | 81888682100 | 197500 | 197400 | 197500 | 197400 | 616 |
| 335 | 20231221 | 131100 | 81767025000 | 197500 | 197500 | 197500 | 197400 | 389 |
| 336 | 20231221 | 131000 | 81690219700 | 197400 | 197300 | 197500 | 197300 | 463 |
| 337 | 20231221 | 130900 | 81598819100 | 197400 | 197400 | 197400 | 197300 | 1037 |
| 338 | 20231221 | 130800 | 81394116200 | 197300 | 197400 | 197400 | 197300 | 196 |
| 339 | 20231221 | 130700 | 81355428200 | 197300 | 197400 | 197400 | 197300 | 1369 |
| 340 | 20231221 | 130600 | 81085293100 | 197400 | 197400 | 197400 | 197300 | 337 |
| 341 | 20231221 | 130500 | 81018786900 | 197400 | 197300 | 197400 | 197300 | 597 |
| 342 | 20231221 | 130400 | 80900947200 | 197400 | 197300 | 197400 | 197300 | 396 |
| 343 | 20231221 | 130300 | 80822786000 | 197400 | 197300 | 197400 | 197300 | 787 |
| 344 | 20231221 | 130200 | 80667439500 | 197400 | 197400 | 197400 | 197300 | 339 |
| 345 | 20231221 | 130100 | 80600527000 | 197400 | 197400 | 197400 | 197300 | 310 |
| 346 | 20231221 | 130000 | 80539337300 | 197400 | 197400 | 197400 | 197300 | 310 |
| 347 | 20231221 | 125900 | 80478155500 | 197400 | 197400 | 197400 | 197300 | 949 |
| 348 | 20231221 | 125800 | 80290911800 | 197300 | 197400 | 197400 | 197300 | 76 |
| 349 | 20231221 | 125700 | 80275911000 | 197300 | 197500 | 197500 | 197300 | 1234 |
| 350 | 20231221 | 125600 | 80032325700 | 197400 | 197600 | 197600 | 197400 | 2553 |
| 351 | 20231221 | 125500 | 79528169900 | 197600 | 197600 | 197600 | 197500 | 403 |
| 352 | 20231221 | 125400 | 79448551500 | 197600 | 197600 | 197600 | 197500 | 471 |
| 353 | 20231221 | 125300 | 79355493600 | 197600 | 197600 | 197600 | 197500 | 218 |
| 354 | 20231221 | 125200 | 79312426200 | 197600 | 197600 | 197600 | 197500 | 753 |
| 355 | 20231221 | 125100 | 79163674200 | 197600 | 197500 | 197600 | 197500 | 393 |
| 356 | 20231221 | 125000 | 79086026500 | 197600 | 197500 | 197600 | 197500 | 425 |
| 357 | 20231221 | 124900 | 79002080300 | 197500 | 197600 | 197600 | 197500 | 210 |
| 358 | 20231221 | 124800 | 78960592000 | 197600 | 197700 | 197700 | 197500 | 1372 |
| 359 | 20231221 | 124700 | 78689479600 | 197700 | 197700 | 197700 | 197600 | 401 |
| 360 | 20231221 | 124600 | 78610205800 | 197700 | 197600 | 197700 | 197600 | 402 |
| 361 | 20231221 | 124500 | 78530763300 | 197700 | 197700 | 197700 | 197600 | 387 |
| 362 | 20231221 | 124400 | 78454260700 | 197700 | 197800 | 197900 | 197700 | 2406 |
| 363 | 20231221 | 124300 | 77978432600 | 197900 | 197900 | 197900 | 197800 | 84 |
| 364 | 20231221 | 124200 | 77961811300 | 197800 | 198000 | 198000 | 197800 | 449 |
| 365 | 20231221 | 124100 | 77872958600 | 197900 | 197900 | 198000 | 197800 | 505 |
| 366 | 20231221 | 124000 | 77773017500 | 198000 | 197900 | 198000 | 197900 | 127 |
| 367 | 20231221 | 123900 | 77747879600 | 197900 | 198000 | 198000 | 197800 | 913 |
| 368 | 20231221 | 123800 | 77567198500 | 198000 | 197900 | 198000 | 197900 | 892 |
| 369 | 20231221 | 123700 | 77390660000 | 197900 | 197900 | 198000 | 197900 | 237 |
| 370 | 20231221 | 123600 | 77343754500 | 198000 | 198000 | 198100 | 197900 | 987 |
| 371 | 20231221 | 123500 | 77148339800 | 198000 | 198000 | 198100 | 198000 | 132 |
| 372 | 20231221 | 123400 | 77122196900 | 197900 | 198000 | 198100 | 197900 | 473 |
| 373 | 20231221 | 123300 | 77028542200 | 198000 | 198000 | 198100 | 197900 | 481 |
| 374 | 20231221 | 123200 | 76933302400 | 197900 | 198000 | 198000 | 197900 | 336 |
| 375 | 20231221 | 123100 | 76866785800 | 197900 | 197900 | 198000 | 197900 | 282 |
| 376 | 20231221 | 123000 | 76810957200 | 198000 | 197900 | 198100 | 197900 | 464 |
| 377 | 20231221 | 122900 | 76719092000 | 198000 | 198000 | 198100 | 198000 | 562 |
| 378 | 20231221 | 122800 | 76607812300 | 198000 | 198100 | 198100 | 198000 | 251 |
| 379 | 20231221 | 122700 | 76558107300 | 198000 | 198200 | 198200 | 198000 | 1074 |
| 380 | 20231221 | 122600 | 76345344700 | 198200 | 198100 | 198200 | 198100 | 369 |
| 381 | 20231221 | 122500 | 76272221400 | 198100 | 198200 | 198200 | 198100 | 96 |
| 382 | 20231221 | 122400 | 76253195400 | 198100 | 198100 | 198200 | 198000 | 876 |
| 383 | 20231221 | 122300 | 76079649700 | 198100 | 198100 | 198100 | 198000 | 308 |
| 384 | 20231221 | 122200 | 76018645300 | 198100 | 198000 | 198100 | 197900 | 1055 |
| 385 | 20231221 | 122100 | 75809766600 | 197900 | 197900 | 198000 | 197800 | 1992 |
| 386 | 20231221 | 122000 | 75415482500 | 197900 | 197800 | 197900 | 197700 | 1292 |
| 387 | 20231221 | 121900 | 75159926200 | 197800 | 197800 | 197800 | 197700 | 142 |
| 388 | 20231221 | 121800 | 75131840900 | 197700 | 197800 | 197800 | 197700 | 499 |
| 389 | 20231221 | 121700 | 75033158200 | 197800 | 197700 | 197800 | 197700 | 330 |
| 390 | 20231221 | 121600 | 74967909100 | 197800 | 197800 | 197800 | 197700 | 226 |
| 391 | 20231221 | 121500 | 74923207500 | 197800 | 197700 | 197800 | 197700 | 583 |
| 392 | 20231221 | 121400 | 74807897500 | 197700 | 197800 | 197800 | 197700 | 391 |
| 393 | 20231221 | 121300 | 74730574300 | 197700 | 197700 | 197800 | 197700 | 159 |
| 394 | 20231221 | 121200 | 74699127400 | 197700 | 197700 | 197800 | 197700 | 453 |
| 395 | 20231221 | 121100 | 74609533800 | 197800 | 197800 | 197800 | 197700 | 215 |
| 396 | 20231221 | 121000 | 74567010300 | 197800 | 197700 | 197800 | 197700 | 334 |
| 397 | 20231221 | 120900 | 74500952900 | 197700 | 197800 | 197800 | 197700 | 447 |
| 398 | 20231221 | 120800 | 74412546500 | 197700 | 197800 | 197900 | 197700 | 502 |
| 399 | 20231221 | 120700 | 74313255500 | 197900 | 197800 | 197900 | 197700 | 273 |
| 400 | 20231221 | 120600 | 74259253800 | 197800 | 197800 | 197900 | 197700 | 505 |
| 401 | 20231221 | 120500 | 74159361000 | 197700 | 197800 | 197900 | 197700 | 390 |
| 402 | 20231221 | 120400 | 74082215000 | 197900 | 197900 | 197900 | 197800 | 242 |
| 403 | 20231221 | 120300 | 74034337100 | 197900 | 198000 | 198000 | 197800 | 933 |
| 404 | 20231221 | 120200 | 73849702100 | 197900 | 197900 | 198000 | 197900 | 345 |
| 405 | 20231221 | 120100 | 73781416800 | 198000 | 198000 | 198000 | 197900 | 321 |
| 406 | 20231221 | 120000 | 73717882100 | 198000 | 197900 | 198000 | 197900 | 487 |
| 407 | 20231221 | 115900 | 73621472700 | 198000 | 197900 | 198000 | 197900 | 196 |
| 408 | 20231221 | 115800 | 73582670000 | 197900 | 198000 | 198000 | 197900 | 598 |
| 409 | 20231221 | 115700 | 73464285700 | 198000 | 198000 | 198000 | 197900 | 594 |
| 410 | 20231221 | 115600 | 73346703500 | 198000 | 198000 | 198000 | 197900 | 350 |
| 411 | 20231221 | 115500 | 73277426900 | 197900 | 197900 | 198000 | 197900 | 248 |
| 412 | 20231221 | 115400 | 73228325200 | 198000 | 198000 | 198000 | 197800 | 353 |
| 413 | 20231221 | 115300 | 73158463100 | 197900 | 197900 | 198000 | 197900 | 319 |
| 414 | 20231221 | 115200 | 73095321700 | 197900 | 198000 | 198000 | 197900 | 290 |
| 415 | 20231221 | 115100 | 73037924600 | 198000 | 197900 | 198000 | 197900 | 457 |
| 416 | 20231221 | 115000 | 72947459100 | 197900 | 197900 | 198000 | 197900 | 493 |
| 417 | 20231221 | 114900 | 72849883200 | 198000 | 198000 | 198000 | 197900 | 236 |
| 418 | 20231221 | 114800 | 72803160100 | 198000 | 197900 | 198000 | 197800 | 398 |
| 419 | 20231221 | 114700 | 72724390600 | 197900 | 197900 | 198000 | 197800 | 424 |
| 420 | 20231221 | 114600 | 72640481900 | 197800 | 197900 | 197900 | 197800 | 262 |
| 421 | 20231221 | 114500 | 72588643300 | 197900 | 197800 | 197900 | 197800 | 382 |
| 422 | 20231221 | 114400 | 72513046800 | 197800 | 197900 | 197900 | 197800 | 364 |
| 423 | 20231221 | 114300 | 72441025500 | 197900 | 197900 | 197900 | 197800 | 363 |
| 424 | 20231221 | 114200 | 72369193900 | 197900 | 197900 | 198000 | 197700 | 315 |
| 425 | 20231221 | 114100 | 72306860100 | 197900 | 198100 | 198100 | 197700 | 1042 |
| 426 | 20231221 | 114000 | 72100621000 | 198000 | 198000 | 198100 | 198000 | 533 |
| 427 | 20231221 | 113900 | 71995072200 | 198100 | 198100 | 198200 | 198000 | 481 |
| 428 | 20231221 | 113800 | 71899793700 | 198100 | 198300 | 198300 | 198100 | 1548 |
| 429 | 20231221 | 113700 | 71593080800 | 198200 | 198300 | 198300 | 198200 | 252 |
| 430 | 20231221 | 113600 | 71543115300 | 198200 | 198200 | 198300 | 198100 | 379 |
| 431 | 20231221 | 113500 | 71467994100 | 198200 | 198400 | 198500 | 198100 | 1118 |
| 432 | 20231221 | 113400 | 71246360900 | 198500 | 198600 | 198600 | 198500 | 754 |
| 433 | 20231221 | 113300 | 71096675600 | 198500 | 198400 | 198600 | 198400 | 967 |
| 434 | 20231221 | 113200 | 70904732200 | 198400 | 198300 | 198400 | 198300 | 581 |
| 435 | 20231221 | 113100 | 70789477600 | 198300 | 198300 | 198300 | 198200 | 682 |
| 436 | 20231221 | 113000 | 70654238100 | 198300 | 198200 | 198300 | 198200 | 681 |
| 437 | 20231221 | 112900 | 70519206300 | 198200 | 198300 | 198300 | 198100 | 476 |
| 438 | 20231221 | 112800 | 70424857700 | 198300 | 198200 | 198300 | 198100 | 748 |
| 439 | 20231221 | 112700 | 70276604900 | 198100 | 198100 | 198200 | 198000 | 406 |
| 440 | 20231221 | 112600 | 70196176700 | 198000 | 198000 | 198100 | 197900 | 567 |
| 441 | 20231221 | 112500 | 70083894200 | 198000 | 197800 | 198000 | 197800 | 1367 |
| 442 | 20231221 | 112400 | 69813256000 | 197900 | 197900 | 198000 | 197800 | 957 |
| 443 | 20231221 | 112300 | 69623886700 | 197900 | 197900 | 197900 | 197800 | 437 |
| 444 | 20231221 | 112200 | 69537438500 | 197800 | 197800 | 197900 | 197700 | 771 |
| 445 | 20231221 | 112100 | 69384935200 | 197700 | 197800 | 197800 | 197700 | 715 |
| 446 | 20231221 | 112000 | 69243524400 | 197800 | 197700 | 197800 | 197700 | 253 |
| 447 | 20231221 | 111900 | 69193492200 | 197800 | 197700 | 197800 | 197700 | 361 |
| 448 | 20231221 | 111800 | 69122106900 | 197800 | 197800 | 197800 | 197700 | 451 |
| 449 | 20231221 | 111700 | 69032907500 | 197700 | 197800 | 197800 | 197700 | 370 |
| 450 | 20231221 | 111600 | 68959747300 | 197800 | 197800 | 197800 | 197700 | 478 |
| 451 | 20231221 | 111500 | 68865214300 | 197800 | 197700 | 197800 | 197600 | 571 |
| 452 | 20231221 | 111400 | 68752290500 | 197700 | 197800 | 197800 | 197600 | 615 |
| 453 | 20231221 | 111300 | 68630700000 | 197700 | 197600 | 197800 | 197600 | 1043 |
| 454 | 20231221 | 111200 | 68424492200 | 197700 | 197600 | 197700 | 197600 | 404 |
| 455 | 20231221 | 111100 | 68344626000 | 197700 | 197600 | 197700 | 197500 | 652 |
| 456 | 20231221 | 111000 | 68215792700 | 197600 | 197600 | 197700 | 197500 | 1005 |
| 457 | 20231221 | 110900 | 68017216600 | 197600 | 197500 | 197600 | 197400 | 1869 |
| 458 | 20231221 | 110800 | 67648084200 | 197500 | 197400 | 197500 | 197400 | 260 |
| 459 | 20231221 | 110700 | 67596741300 | 197500 | 197400 | 197500 | 197300 | 857 |
| 460 | 20231221 | 110600 | 67427587600 | 197400 | 197300 | 197400 | 197200 | 970 |
| 461 | 20231221 | 110500 | 67236176200 | 197300 | 197300 | 197300 | 197200 | 368 |
| 462 | 20231221 | 110400 | 67163583200 | 197300 | 197300 | 197400 | 197300 | 619 |
| 463 | 20231221 | 110300 | 67041446900 | 197400 | 197400 | 197500 | 197300 | 477 |
| 464 | 20231221 | 110200 | 66947289800 | 197400 | 197300 | 197400 | 197200 | 1975 |
| 465 | 20231221 | 110100 | 66557546900 | 197300 | 197300 | 197300 | 197200 | 642 |
| 466 | 20231221 | 110000 | 66430928400 | 197300 | 197300 | 197300 | 197200 | 1728 |
| 467 | 20231221 | 105900 | 66090129800 | 197200 | 197300 | 197300 | 197200 | 888 |
| 468 | 20231221 | 105800 | 65915006500 | 197300 | 197300 | 197300 | 197200 | 882 |
| 469 | 20231221 | 105700 | 65741039900 | 197300 | 197400 | 197400 | 197200 | 547 |
| 470 | 20231221 | 105600 | 65633116100 | 197300 | 197300 | 197400 | 197300 | 677 |
| 471 | 20231221 | 105500 | 65499531700 | 197300 | 197300 | 197400 | 197300 | 1690 |
| 472 | 20231221 | 105400 | 65166083400 | 197400 | 197400 | 197400 | 197300 | 482 |
| 473 | 20231221 | 105300 | 65070976900 | 197300 | 197400 | 197400 | 197300 | 266 |
| 474 | 20231221 | 105200 | 65018479000 | 197400 | 197400 | 197500 | 197300 | 634 |
| 475 | 20231221 | 105100 | 64893320700 | 197500 | 197400 | 197500 | 197300 | 428 |
| 476 | 20231221 | 105000 | 64808842900 | 197500 | 197400 | 197500 | 197300 | 1303 |
| 477 | 20231221 | 104900 | 64551636300 | 197400 | 197500 | 197500 | 197400 | 307 |
| 478 | 20231221 | 104800 | 64491023300 | 197500 | 197500 | 197500 | 197400 | 679 |
| 479 | 20231221 | 104700 | 64356943100 | 197400 | 197400 | 197500 | 197400 | 334 |
| 480 | 20231221 | 104600 | 64290991800 | 197500 | 197400 | 197500 | 197400 | 537 |
| 481 | 20231221 | 104500 | 64184980800 | 197400 | 197500 | 197500 | 197400 | 246 |
| 482 | 20231221 | 104400 | 64136406400 | 197500 | 197600 | 197600 | 197400 | 541 |
| 483 | 20231221 | 104300 | 64029575800 | 197500 | 197300 | 197600 | 197300 | 473 |
| 484 | 20231221 | 104200 | 63936156800 | 197400 | 197500 | 197500 | 197300 | 401 |
| 485 | 20231221 | 104100 | 63857007000 | 197300 | 197300 | 197600 | 197200 | 2699 |
| 486 | 20231221 | 104000 | 63324069000 | 197300 | 197200 | 197400 | 197200 | 1221 |
| 487 | 20231221 | 103900 | 63083169000 | 197200 | 197200 | 197300 | 197200 | 1366 |
| 488 | 20231221 | 103800 | 62813680700 | 197200 | 197300 | 197300 | 197200 | 355 |
| 489 | 20231221 | 103700 | 62743667500 | 197300 | 197300 | 197400 | 197200 | 2624 |
| 490 | 20231221 | 103600 | 62226064200 | 197400 | 197400 | 197500 | 197400 | 579 |
| 491 | 20231221 | 103500 | 62111767900 | 197500 | 197400 | 197500 | 197400 | 588 |
| 492 | 20231221 | 103400 | 61995692600 | 197400 | 197400 | 197500 | 197400 | 344 |
| 493 | 20231221 | 103300 | 61927779300 | 197400 | 197300 | 197500 | 197300 | 631 |
| 494 | 20231221 | 103200 | 61803221200 | 197400 | 197400 | 197400 | 197300 | 774 |
| 495 | 20231221 | 103100 | 61650476600 | 197300 | 197400 | 197400 | 197300 | 1274 |
| 496 | 20231221 | 103000 | 61399046600 | 197300 | 197400 | 197400 | 197300 | 772 |
| 497 | 20231221 | 102900 | 61246723300 | 197400 | 197400 | 197400 | 197300 | 1364 |
| 498 | 20231221 | 102800 | 60977507400 | 197500 | 197500 | 197500 | 197400 | 258 |
| 499 | 20231221 | 102700 | 60926575300 | 197400 | 197400 | 197500 | 197300 | 1533 |
| 500 | 20231221 | 102600 | 60623959100 | 197500 | 197600 | 197600 | 197400 | 1875 |
| 501 | 20231221 | 102500 | 60253589100 | 197500 | 197600 | 197600 | 197500 | 401 |
| 502 | 20231221 | 102400 | 60174382600 | 197500 | 197400 | 197500 | 197300 | 1020 |
| 503 | 20231221 | 102300 | 59973003100 | 197400 | 197400 | 197400 | 197300 | 776 |
| 504 | 20231221 | 102200 | 59819848000 | 197400 | 197500 | 197500 | 197300 | 712 |
| 505 | 20231221 | 102100 | 59679297100 | 197600 | 197600 | 197600 | 197400 | 416 |
| 506 | 20231221 | 102000 | 59597128500 | 197600 | 197300 | 197600 | 197300 | 484 |
| 507 | 20231221 | 101900 | 59501557700 | 197400 | 197400 | 197500 | 197300 | 1148 |
| 508 | 20231221 | 101800 | 59274888900 | 197300 | 197300 | 197400 | 197300 | 1446 |
| 509 | 20231221 | 101700 | 58989531700 | 197300 | 197400 | 197400 | 197300 | 629 |
| 510 | 20231221 | 101600 | 58865420100 | 197400 | 197400 | 197500 | 197300 | 1596 |
| 511 | 20231221 | 101500 | 58550372400 | 197500 | 197500 | 197500 | 197400 | 535 |
| 512 | 20231221 | 101400 | 58444722400 | 197500 | 197600 | 197600 | 197400 | 940 |
| 513 | 20231221 | 101300 | 58259072200 | 197500 | 197500 | 197600 | 197500 | 1275 |
| 514 | 20231221 | 101200 | 58007185200 | 197500 | 197300 | 197500 | 197300 | 426 |
| 515 | 20231221 | 101100 | 57923074700 | 197400 | 197400 | 197500 | 197300 | 1683 |
| 516 | 20231221 | 101000 | 57590920100 | 197400 | 197300 | 197400 | 197300 | 2361 |
| 517 | 20231221 | 100900 | 57125058100 | 197400 | 197300 | 197500 | 197300 | 1714 |
| 518 | 20231221 | 100800 | 56786721200 | 197300 | 197400 | 197500 | 197300 | 1177 |
| 519 | 20231221 | 100700 | 56554380200 | 197400 | 197500 | 197600 | 197400 | 4912 |
| 520 | 20231221 | 100600 | 55584351200 | 197500 | 197600 | 197700 | 197500 | 2061 |
| 521 | 20231221 | 100500 | 55177117300 | 197600 | 197600 | 197700 | 197600 | 1412 |
| 522 | 20231221 | 100400 | 54898102400 | 197700 | 197700 | 197800 | 197600 | 943 |
| 523 | 20231221 | 100300 | 54711736300 | 197700 | 197700 | 197800 | 197600 | 1229 |
| 524 | 20231221 | 100200 | 54468745100 | 197700 | 197700 | 197800 | 197600 | 1053 |
| 525 | 20231221 | 100100 | 54260571100 | 197700 | 197800 | 197800 | 197600 | 958 |
| 526 | 20231221 | 100000 | 54071238900 | 197700 | 198100 | 198100 | 197600 | 8510 |
| 527 | 20231221 | 095900 | 52387390600 | 198000 | 198100 | 198100 | 198000 | 521 |
| 528 | 20231221 | 095800 | 52284220900 | 198100 | 198100 | 198200 | 198000 | 2875 |
| 529 | 20231221 | 095700 | 51714676200 | 198100 | 198100 | 198200 | 198100 | 1425 |
| 530 | 20231221 | 095600 | 51432277100 | 198100 | 198100 | 198200 | 198100 | 1366 |
| 531 | 20231221 | 095500 | 51161654600 | 198100 | 198200 | 198300 | 198100 | 1147 |
| 532 | 20231221 | 095400 | 50934303500 | 198200 | 198300 | 198300 | 198200 | 1264 |
| 533 | 20231221 | 095300 | 50683773500 | 198200 | 198500 | 198500 | 198200 | 1529 |
| 534 | 20231221 | 095200 | 50380486200 | 198400 | 198500 | 198600 | 198400 | 853 |
| 535 | 20231221 | 095100 | 50211173200 | 198500 | 198700 | 198700 | 198500 | 609 |
| 536 | 20231221 | 095000 | 50090202700 | 198700 | 198600 | 198700 | 198500 | 592 |
| 537 | 20231221 | 094900 | 49972632900 | 198600 | 198700 | 198800 | 198500 | 1183 |
| 538 | 20231221 | 094800 | 49737623000 | 198800 | 198400 | 198800 | 198400 | 928 |
| 539 | 20231221 | 094700 | 49553332500 | 198500 | 198600 | 198600 | 198300 | 670 |
| 540 | 20231221 | 094600 | 49420358000 | 198500 | 198500 | 198600 | 198400 | 1155 |
| 541 | 20231221 | 094500 | 49191094200 | 198600 | 198300 | 198600 | 198200 | 1198 |
| 542 | 20231221 | 094400 | 48953361200 | 198300 | 198300 | 198400 | 198200 | 1397 |
| 543 | 20231221 | 094300 | 48676265800 | 198300 | 198400 | 198400 | 198200 | 1487 |
| 544 | 20231221 | 094200 | 48381400700 | 198300 | 198100 | 198400 | 198100 | 1591 |
| 545 | 20231221 | 094100 | 48066051600 | 198200 | 198100 | 198200 | 198100 | 2403 |
| 546 | 20231221 | 094000 | 47589925400 | 198100 | 198300 | 198300 | 198100 | 3373 |
| 547 | 20231221 | 093900 | 46921523600 | 198300 | 198500 | 198600 | 198200 | 2726 |
| 548 | 20231221 | 093800 | 46380707100 | 198500 | 198500 | 198900 | 198400 | 3878 |
| 549 | 20231221 | 093700 | 45610237700 | 198500 | 198400 | 198700 | 198400 | 2157 |
| 550 | 20231221 | 093600 | 45182033200 | 198400 | 198600 | 198700 | 198400 | 3154 |
| 551 | 20231221 | 093500 | 44555953000 | 198600 | 198700 | 198700 | 198500 | 6667 |
| 552 | 20231221 | 093400 | 43232049800 | 198600 | 198700 | 198700 | 198600 | 2445 |
| 553 | 20231221 | 093300 | 42746433200 | 198600 | 198600 | 198700 | 198300 | 3508 |
| 554 | 20231221 | 093200 | 42049846000 | 198400 | 198300 | 198900 | 198200 | 8187 |
| 555 | 20231221 | 093100 | 40424696100 | 198200 | 198700 | 198700 | 198200 | 8682 |
| 556 | 20231221 | 093000 | 38701803000 | 198800 | 198900 | 198900 | 198700 | 3510 |
| 557 | 20231221 | 092900 | 38004031200 | 198900 | 198800 | 199200 | 198500 | 5005 |
| 558 | 20231221 | 092800 | 37009049300 | 198800 | 198300 | 199000 | 198300 | 9613 |
| 559 | 20231221 | 092700 | 35098826300 | 198300 | 199200 | 199300 | 198200 | 9402 |
| 560 | 20231221 | 092600 | 33229163500 | 199200 | 199100 | 199200 | 199000 | 3710 |
| 561 | 20231221 | 092500 | 32490304200 | 199100 | 201000 | 201000 | 199100 | 17791 |
| 562 | 20231221 | 092400 | 28936219100 | 200500 | 200500 | 201000 | 200000 | 3538 |
| 563 | 20231221 | 092300 | 28226378100 | 200500 | 200500 | 201000 | 200000 | 4769 |
| 564 | 20231221 | 092200 | 27269928100 | 200000 | 201000 | 201500 | 200000 | 9513 |
| 565 | 20231221 | 092100 | 25359782600 | 200500 | 201500 | 202000 | 200500 | 17947 |
| 566 | 20231221 | 092000 | 21750550600 | 201500 | 201500 | 202000 | 201000 | 11326 |
| 567 | 20231221 | 091900 | 19468802600 | 201000 | 201000 | 201500 | 200500 | 9010 |
| 568 | 20231221 | 091800 | 17657147600 | 201000 | 200500 | 201000 | 200500 | 6126 |
| 569 | 20231221 | 091700 | 16427609600 | 200500 | 200500 | 200500 | 200000 | 5363 |
| 570 | 20231221 | 091600 | 15352440100 | 200000 | 200000 | 200500 | 199900 | 8496 |
| 571 | 20231221 | 091500 | 13653269800 | 199900 | 199900 | 200000 | 199900 | 5006 |
| 572 | 20231221 | 091400 | 12652138400 | 199900 | 199800 | 200000 | 199700 | 6695 |
| 573 | 20231221 | 091300 | 11314062500 | 199800 | 199700 | 199800 | 199600 | 5760 |
| 574 | 20231221 | 091200 | 10163647000 | 199700 | 199700 | 199800 | 199600 | 3640 |
| 575 | 20231221 | 091100 | 9436745800 | 199700 | 199500 | 199700 | 199500 | 4408 |
| 576 | 20231221 | 091000 | 8556887500 | 199600 | 199600 | 199600 | 199500 | 2272 |
| 577 | 20231221 | 090900 | 8103514700 | 199600 | 199500 | 199600 | 199400 | 5075 |
| 578 | 20231221 | 090800 | 7090995400 | 199400 | 199300 | 199500 | 199200 | 2868 |
| 579 | 20231221 | 090700 | 6519266900 | 199300 | 198900 | 199400 | 198900 | 4438 |
| 580 | 20231221 | 090600 | 5635478000 | 199000 | 198700 | 199000 | 198600 | 1583 |
| 581 | 20231221 | 090500 | 5320669200 | 198600 | 198600 | 198700 | 198500 | 3270 |
| 582 | 20231221 | 090400 | 4671143600 | 198600 | 198700 | 198700 | 198400 | 3256 |
| 583 | 20231221 | 090300 | 4024615300 | 198700 | 198100 | 198700 | 198100 | 2732 |
| 584 | 20231221 | 090200 | 3482720700 | 198100 | 197800 | 198200 | 197800 | 2274 |
| 585 | 20231221 | 090100 | 3032534700 | 197700 | 197500 | 197900 | 197100 | 4960 |
| 586 | 20231221 | 090000 | 2053164600 | 197400 | 197500 | 198000 | 197400 | 10346 |