35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 190200 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 7042 |
| 3 | 20231222 | 190100 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 4 | 20231222 | 190000 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 5 | 20231222 | 185900 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 6 | 20231222 | 185800 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 7 | 20231222 | 185700 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 8 | 20231222 | 185600 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 9 | 20231222 | 185500 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 10 | 20231222 | 185400 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 11 | 20231222 | 185300 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 12 | 20231222 | 185200 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 13 | 20231222 | 185100 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 14 | 20231222 | 185000 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 15 | 20231222 | 184900 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 16 | 20231222 | 184800 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 17 | 20231222 | 184700 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 18 | 20231222 | 184600 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 19 | 20231222 | 184500 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 20 | 20231222 | 184400 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 21 | 20231222 | 184300 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 22 | 20231222 | 184200 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 23 | 20231222 | 184100 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 24 | 20231222 | 184000 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 25 | 20231222 | 183900 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 26 | 20231222 | 183800 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 27 | 20231222 | 183700 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 28 | 20231222 | 183600 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 29 | 20231222 | 183500 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 30 | 20231222 | 183400 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 31 | 20231222 | 183300 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 32 | 20231222 | 183200 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 7042 |
| 33 | 20231222 | 183100 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 34 | 20231222 | 183000 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 35 | 20231222 | 182900 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 36 | 20231222 | 182800 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 37 | 20231222 | 182700 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 38 | 20231222 | 182600 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 39 | 20231222 | 182500 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 40 | 20231222 | 182400 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 41 | 20231222 | 182300 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 42 | 20231222 | 182200 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 43 | 20231222 | 182100 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 44 | 20231222 | 182000 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 45 | 20231222 | 181900 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 46 | 20231222 | 181800 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 47 | 20231222 | 181700 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 48 | 20231222 | 181600 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 49 | 20231222 | 181500 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 50 | 20231222 | 181400 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 51 | 20231222 | 181300 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 52 | 20231222 | 181200 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 53 | 20231222 | 181100 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 54 | 20231222 | 181000 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 55 | 20231222 | 180900 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 56 | 20231222 | 180800 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 57 | 20231222 | 180700 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 58 | 20231222 | 180600 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 59 | 20231222 | 180500 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 60 | 20231222 | 180400 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 61 | 20231222 | 180300 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 62 | 20231222 | 180200 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 7042 |
| 63 | 20231222 | 180100 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 64 | 20231222 | 180000 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 65 | 20231222 | 175900 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 66 | 20231222 | 175800 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 67 | 20231222 | 175700 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 68 | 20231222 | 175600 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 69 | 20231222 | 175500 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 70 | 20231222 | 175400 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 71 | 20231222 | 175300 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 72 | 20231222 | 175200 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 73 | 20231222 | 175100 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 74 | 20231222 | 175000 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 75 | 20231222 | 174900 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 76 | 20231222 | 174800 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 77 | 20231222 | 174700 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 78 | 20231222 | 174600 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 79 | 20231222 | 174500 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 80 | 20231222 | 174400 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 81 | 20231222 | 174300 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 82 | 20231222 | 174200 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 83 | 20231222 | 174100 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 84 | 20231222 | 174000 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 85 | 20231222 | 173900 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 86 | 20231222 | 173800 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 87 | 20231222 | 173700 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 88 | 20231222 | 173600 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 89 | 20231222 | 173500 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 90 | 20231222 | 173400 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 91 | 20231222 | 173300 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 92 | 20231222 | 173200 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 7042 |
| 93 | 20231222 | 173100 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 94 | 20231222 | 173000 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 95 | 20231222 | 172900 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 96 | 20231222 | 172800 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 97 | 20231222 | 172700 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 98 | 20231222 | 172600 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 99 | 20231222 | 172500 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 100 | 20231222 | 172400 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 101 | 20231222 | 172300 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 102 | 20231222 | 172200 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 103 | 20231222 | 172100 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 104 | 20231222 | 172000 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 105 | 20231222 | 171900 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 106 | 20231222 | 171800 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 107 | 20231222 | 171700 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 108 | 20231222 | 171600 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 109 | 20231222 | 171500 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 110 | 20231222 | 171400 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 111 | 20231222 | 171300 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 112 | 20231222 | 171200 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 113 | 20231222 | 171100 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 114 | 20231222 | 171000 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 115 | 20231222 | 170900 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 116 | 20231222 | 170800 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 117 | 20231222 | 170700 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 118 | 20231222 | 170600 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 119 | 20231222 | 170500 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 120 | 20231222 | 170400 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 121 | 20231222 | 170300 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 122 | 20231222 | 170200 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 7042 |
| 123 | 20231222 | 170100 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 124 | 20231222 | 170000 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 125 | 20231222 | 165900 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 126 | 20231222 | 165800 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 127 | 20231222 | 165700 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 128 | 20231222 | 165600 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 129 | 20231222 | 165500 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 130 | 20231222 | 165400 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 131 | 20231222 | 165300 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 132 | 20231222 | 165200 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 133 | 20231222 | 165100 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 134 | 20231222 | 165000 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 135 | 20231222 | 164900 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 136 | 20231222 | 164800 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 137 | 20231222 | 164700 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 138 | 20231222 | 164600 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 139 | 20231222 | 164500 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 140 | 20231222 | 164400 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 141 | 20231222 | 164300 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 142 | 20231222 | 164200 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 143 | 20231222 | 164100 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 144 | 20231222 | 164000 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 145 | 20231222 | 163900 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 146 | 20231222 | 163800 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 147 | 20231222 | 163700 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 148 | 20231222 | 163600 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 149 | 20231222 | 163500 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 150 | 20231222 | 163400 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 151 | 20231222 | 163300 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 152 | 20231222 | 163200 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 7042 |
| 153 | 20231222 | 163100 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 154 | 20231222 | 163000 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 155 | 20231222 | 162900 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 156 | 20231222 | 162800 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 157 | 20231222 | 162700 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 158 | 20231222 | 162600 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 159 | 20231222 | 162500 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 160 | 20231222 | 162400 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 161 | 20231222 | 162300 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 162 | 20231222 | 162200 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 163 | 20231222 | 162100 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 164 | 20231222 | 162000 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 165 | 20231222 | 161900 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 166 | 20231222 | 161800 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 167 | 20231222 | 161700 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 168 | 20231222 | 161600 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 169 | 20231222 | 161500 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 170 | 20231222 | 161400 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 171 | 20231222 | 161300 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 172 | 20231222 | 161200 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 173 | 20231222 | 161100 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 174 | 20231222 | 161000 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 175 | 20231222 | 160900 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 176 | 20231222 | 160800 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 177 | 20231222 | 160700 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 178 | 20231222 | 160600 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 179 | 20231222 | 160500 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 180 | 20231222 | 160400 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 181 | 20231222 | 160300 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 182 | 20231222 | 160200 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 7042 |
| 183 | 20231222 | 160100 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 184 | 20231222 | 160000 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 185 | 20231222 | 155900 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 186 | 20231222 | 155800 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 187 | 20231222 | 155700 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 188 | 20231222 | 155600 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 189 | 20231222 | 155500 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 190 | 20231222 | 155400 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 191 | 20231222 | 155300 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 192 | 20231222 | 155200 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 193 | 20231222 | 155100 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 194 | 20231222 | 155000 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 195 | 20231222 | 154900 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 196 | 20231222 | 154800 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 197 | 20231222 | 154700 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 198 | 20231222 | 154600 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 199 | 20231222 | 154500 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 200 | 20231222 | 154400 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 201 | 20231222 | 154300 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 202 | 20231222 | 154200 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 203 | 20231222 | 154100 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 204 | 20231222 | 154000 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 205 | 20231222 | 153900 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 206 | 20231222 | 153800 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 207 | 20231222 | 153700 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 208 | 20231222 | 153600 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 209 | 20231222 | 153500 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 210 | 20231222 | 153400 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 211 | 20231222 | 153300 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 212 | 20231222 | 153200 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 7042 |
| 213 | 20231222 | 153100 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 214 | 20231222 | 153000 | 25003420000 | 171700 | 171700 | 171700 | 171700 | 7042 |
| 215 | 20231222 | 152900 | 23794308600 | 171400 | 171400 | 171400 | 171400 | 0 |
| 216 | 20231222 | 152800 | 23794308600 | 171400 | 171400 | 171400 | 171400 | 0 |
| 217 | 20231222 | 152700 | 23794308600 | 171400 | 171400 | 171400 | 171400 | 0 |
| 218 | 20231222 | 152600 | 23794308600 | 171400 | 171400 | 171400 | 171400 | 0 |
| 219 | 20231222 | 152500 | 23794308600 | 171400 | 171400 | 171400 | 171400 | 0 |
| 220 | 20231222 | 152400 | 23794308600 | 171400 | 171400 | 171400 | 171400 | 0 |
| 221 | 20231222 | 152300 | 23794308600 | 171400 | 171400 | 171400 | 171400 | 0 |
| 222 | 20231222 | 152200 | 23794308600 | 171400 | 171400 | 171400 | 171400 | 0 |
| 223 | 20231222 | 152100 | 23794308600 | 171400 | 171400 | 171400 | 171400 | 0 |
| 224 | 20231222 | 152000 | 23794308600 | 171400 | 171400 | 171400 | 171400 | 0 |
| 225 | 20231222 | 151900 | 23794308600 | 171400 | 171600 | 171600 | 171300 | 261 |
| 226 | 20231222 | 151800 | 23749571800 | 171400 | 171600 | 171800 | 171400 | 305 |
| 227 | 20231222 | 151700 | 23697221600 | 171500 | 171600 | 171800 | 171500 | 126 |
| 228 | 20231222 | 151600 | 23675585000 | 171600 | 171600 | 171800 | 171600 | 357 |
| 229 | 20231222 | 151500 | 23614298200 | 171700 | 171600 | 171800 | 171600 | 603 |
| 230 | 20231222 | 151400 | 23510780800 | 171700 | 171800 | 171800 | 171600 | 216 |
| 231 | 20231222 | 151300 | 23473702300 | 171600 | 171900 | 171900 | 171500 | 209 |
| 232 | 20231222 | 151200 | 23437803100 | 171800 | 171900 | 171900 | 171400 | 467 |
| 233 | 20231222 | 151100 | 23357676200 | 171700 | 171700 | 172000 | 171300 | 249 |
| 234 | 20231222 | 151000 | 23314910500 | 171700 | 171900 | 171900 | 171100 | 484 |
| 235 | 20231222 | 150900 | 23231850200 | 171800 | 172300 | 172300 | 171700 | 361 |
| 236 | 20231222 | 150800 | 23169757200 | 172200 | 172300 | 172400 | 172200 | 269 |
| 237 | 20231222 | 150700 | 23123402700 | 172300 | 172700 | 172700 | 172300 | 247 |
| 238 | 20231222 | 150600 | 23080815400 | 172500 | 172700 | 172700 | 172400 | 215 |
| 239 | 20231222 | 150500 | 23043707400 | 172300 | 172400 | 172700 | 172300 | 285 |
| 240 | 20231222 | 150400 | 22994542700 | 172500 | 172400 | 172500 | 172000 | 440 |
| 241 | 20231222 | 150300 | 22918745400 | 172400 | 172100 | 172500 | 171200 | 499 |
| 242 | 20231222 | 150200 | 22832894400 | 172000 | 172300 | 172500 | 172000 | 345 |
| 243 | 20231222 | 150100 | 22773432100 | 172200 | 172700 | 172800 | 172200 | 348 |
| 244 | 20231222 | 150000 | 22713382500 | 172800 | 172900 | 173000 | 172700 | 861 |
| 245 | 20231222 | 145900 | 22564576000 | 172800 | 172900 | 172900 | 172700 | 603 |
| 246 | 20231222 | 145800 | 22460341400 | 172700 | 172900 | 173000 | 172600 | 871 |
| 247 | 20231222 | 145700 | 22309746400 | 172800 | 172900 | 173000 | 172700 | 839 |
| 248 | 20231222 | 145600 | 22164748500 | 173000 | 173000 | 173000 | 172800 | 1259 |
| 249 | 20231222 | 145500 | 21947030100 | 173000 | 173000 | 173000 | 172900 | 537 |
| 250 | 20231222 | 145400 | 21854130900 | 173000 | 172900 | 173000 | 172800 | 752 |
| 251 | 20231222 | 145300 | 21724076300 | 172700 | 173000 | 173000 | 172700 | 761 |
| 252 | 20231222 | 145200 | 21592503100 | 173000 | 172900 | 173000 | 172900 | 789 |
| 253 | 20231222 | 145100 | 21456017300 | 173000 | 172900 | 173000 | 172900 | 556 |
| 254 | 20231222 | 145000 | 21359846600 | 172800 | 172800 | 172900 | 172700 | 483 |
| 255 | 20231222 | 144900 | 21276343900 | 172800 | 172900 | 172900 | 172700 | 719 |
| 256 | 20231222 | 144800 | 21152057000 | 172900 | 172800 | 172900 | 172700 | 652 |
| 257 | 20231222 | 144700 | 21039353000 | 172900 | 172900 | 172900 | 172700 | 944 |
| 258 | 20231222 | 144600 | 20876185500 | 172900 | 172700 | 172900 | 172700 | 583 |
| 259 | 20231222 | 144500 | 20775394200 | 172700 | 172700 | 172900 | 172700 | 1636 |
| 260 | 20231222 | 144400 | 20492590500 | 172800 | 172800 | 172800 | 172700 | 523 |
| 261 | 20231222 | 144300 | 20402220200 | 172800 | 172700 | 172900 | 172700 | 1132 |
| 262 | 20231222 | 144200 | 20206630900 | 172700 | 172600 | 172800 | 172600 | 635 |
| 263 | 20231222 | 144100 | 20096951100 | 172700 | 172700 | 172800 | 172600 | 334 |
| 264 | 20231222 | 144000 | 20039271900 | 172700 | 172700 | 172900 | 172600 | 2701 |
| 265 | 20231222 | 143900 | 19572366200 | 172500 | 172800 | 172900 | 172500 | 669 |
| 266 | 20231222 | 143800 | 19456748900 | 172800 | 172800 | 172900 | 172800 | 1258 |
| 267 | 20231222 | 143700 | 19239286900 | 172800 | 172800 | 172900 | 172700 | 416 |
| 268 | 20231222 | 143600 | 19167389700 | 172800 | 172800 | 172900 | 172600 | 515 |
| 269 | 20231222 | 143500 | 19078430500 | 172600 | 172800 | 172900 | 172600 | 272 |
| 270 | 20231222 | 143400 | 19031429600 | 172800 | 172700 | 172800 | 172500 | 3220 |
| 271 | 20231222 | 143300 | 18475072500 | 172700 | 172700 | 172700 | 172600 | 345 |
| 272 | 20231222 | 143200 | 18415494800 | 172700 | 172600 | 172700 | 172600 | 502 |
| 273 | 20231222 | 143100 | 18328812200 | 172700 | 172700 | 172800 | 172600 | 846 |
| 274 | 20231222 | 143000 | 18182687300 | 172800 | 172800 | 172800 | 172700 | 566 |
| 275 | 20231222 | 142900 | 18084885500 | 172800 | 172700 | 172800 | 172600 | 924 |
| 276 | 20231222 | 142800 | 17925263000 | 172800 | 172800 | 172800 | 172700 | 853 |
| 277 | 20231222 | 142700 | 17777879700 | 172800 | 172700 | 172800 | 172700 | 652 |
| 278 | 20231222 | 142600 | 17665225200 | 172700 | 172700 | 172800 | 172600 | 677 |
| 279 | 20231222 | 142500 | 17548260100 | 172700 | 172600 | 172800 | 172500 | 1004 |
| 280 | 20231222 | 142400 | 17374902600 | 172700 | 172700 | 172700 | 172600 | 894 |
| 281 | 20231222 | 142300 | 17220512500 | 172600 | 172700 | 172700 | 172600 | 811 |
| 282 | 20231222 | 142200 | 17080472200 | 172700 | 172600 | 172700 | 172600 | 794 |
| 283 | 20231222 | 142100 | 16943349900 | 172500 | 172600 | 172600 | 172500 | 843 |
| 284 | 20231222 | 142000 | 16797851400 | 172500 | 172500 | 172600 | 172400 | 763 |
| 285 | 20231222 | 141900 | 16666174100 | 172600 | 172500 | 172600 | 172400 | 967 |
| 286 | 20231222 | 141800 | 16499287400 | 172500 | 172500 | 172500 | 172400 | 574 |
| 287 | 20231222 | 141700 | 16400279100 | 172400 | 172500 | 172500 | 172300 | 728 |
| 288 | 20231222 | 141600 | 16274740100 | 172500 | 172300 | 172500 | 172200 | 929 |
| 289 | 20231222 | 141500 | 16114549400 | 172300 | 172500 | 172500 | 172300 | 1164 |
| 290 | 20231222 | 141400 | 15913949200 | 172500 | 172500 | 172500 | 172400 | 823 |
| 291 | 20231222 | 141300 | 15771996100 | 172500 | 172500 | 172500 | 172300 | 686 |
| 292 | 20231222 | 141200 | 15653665500 | 172400 | 172600 | 172600 | 172400 | 1209 |
| 293 | 20231222 | 141100 | 15445086000 | 172600 | 172500 | 172600 | 172400 | 1048 |
| 294 | 20231222 | 141000 | 15264298400 | 172500 | 172400 | 172500 | 172400 | 922 |
| 295 | 20231222 | 140900 | 15105256500 | 172400 | 172300 | 172400 | 172200 | 1492 |
| 296 | 20231222 | 140800 | 14848087100 | 172300 | 172200 | 172300 | 172100 | 824 |
| 297 | 20231222 | 140700 | 14706147800 | 172200 | 172000 | 172200 | 172000 | 753 |
| 298 | 20231222 | 140600 | 14576494700 | 172100 | 172100 | 172200 | 171900 | 916 |
| 299 | 20231222 | 140500 | 14418805000 | 172100 | 172000 | 172200 | 171900 | 3804 |
| 300 | 20231222 | 140400 | 13764431200 | 171900 | 171800 | 171900 | 171800 | 1627 |
| 301 | 20231222 | 140300 | 13484753600 | 171900 | 171800 | 171900 | 171800 | 474 |
| 302 | 20231222 | 140200 | 13403283600 | 171800 | 171800 | 171900 | 171700 | 1164 |
| 303 | 20231222 | 140100 | 13203297200 | 171900 | 171800 | 171900 | 171800 | 362 |
| 304 | 20231222 | 140000 | 13141073900 | 171900 | 171900 | 171900 | 171800 | 226 |
| 305 | 20231222 | 135900 | 13102230300 | 171800 | 171800 | 171900 | 171700 | 1591 |
| 306 | 20231222 | 135800 | 12828871900 | 171800 | 171600 | 171800 | 171600 | 253 |
| 307 | 20231222 | 135700 | 12785408800 | 171700 | 171700 | 171800 | 171600 | 946 |
| 308 | 20231222 | 135600 | 12622990300 | 171700 | 171700 | 171700 | 171500 | 606 |
| 309 | 20231222 | 135500 | 12518951800 | 171700 | 171600 | 171700 | 171500 | 293 |
| 310 | 20231222 | 135400 | 12468657400 | 171500 | 171600 | 171700 | 171400 | 514 |
| 311 | 20231222 | 135300 | 12380477900 | 171500 | 171600 | 171600 | 171500 | 328 |
| 312 | 20231222 | 135200 | 12324197500 | 171600 | 171400 | 171600 | 171300 | 539 |
| 313 | 20231222 | 135100 | 12231748300 | 171500 | 171700 | 171700 | 171300 | 704 |
| 314 | 20231222 | 135000 | 12111045200 | 171800 | 171800 | 171800 | 171600 | 378 |
| 315 | 20231222 | 134900 | 12046131700 | 171700 | 171700 | 171800 | 171700 | 562 |
| 316 | 20231222 | 134800 | 11949617700 | 171700 | 171800 | 171800 | 171500 | 1364 |
| 317 | 20231222 | 134700 | 11715403000 | 171800 | 171700 | 171800 | 171700 | 457 |
| 318 | 20231222 | 134600 | 11636922400 | 171700 | 171700 | 171700 | 171500 | 504 |
| 319 | 20231222 | 134500 | 11550410800 | 171600 | 171600 | 171700 | 171600 | 233 |
| 320 | 20231222 | 134400 | 11510411000 | 171600 | 171700 | 171700 | 171500 | 289 |
| 321 | 20231222 | 134300 | 11460807300 | 171600 | 171700 | 171700 | 171600 | 331 |
| 322 | 20231222 | 134200 | 11403980100 | 171600 | 171700 | 171700 | 171600 | 302 |
| 323 | 20231222 | 134100 | 11352133700 | 171700 | 171600 | 171700 | 171500 | 545 |
| 324 | 20231222 | 134000 | 11258569800 | 171700 | 171600 | 171700 | 171500 | 376 |
| 325 | 20231222 | 133900 | 11194019000 | 171600 | 171500 | 171600 | 171400 | 187 |
| 326 | 20231222 | 133800 | 11161938000 | 171500 | 171700 | 171700 | 171500 | 463 |
| 327 | 20231222 | 133700 | 11082473700 | 171700 | 171700 | 171700 | 171600 | 494 |
| 328 | 20231222 | 133600 | 10997655900 | 171700 | 171700 | 171700 | 171600 | 273 |
| 329 | 20231222 | 133500 | 10950785500 | 171700 | 171700 | 171700 | 171600 | 321 |
| 330 | 20231222 | 133400 | 10895681500 | 171700 | 171600 | 171700 | 171600 | 362 |
| 331 | 20231222 | 133300 | 10833533000 | 171600 | 171700 | 171700 | 171500 | 375 |
| 332 | 20231222 | 133200 | 10769173300 | 171700 | 171700 | 171700 | 171600 | 335 |
| 333 | 20231222 | 133100 | 10711657600 | 171700 | 171600 | 171700 | 171500 | 415 |
| 334 | 20231222 | 133000 | 10640439400 | 171600 | 171100 | 171600 | 171100 | 1410 |
| 335 | 20231222 | 132900 | 10398708700 | 171100 | 171100 | 171300 | 171000 | 610 |
| 336 | 20231222 | 132800 | 10294300400 | 171100 | 171000 | 171100 | 170900 | 1738 |
| 337 | 20231222 | 132700 | 9997110000 | 170900 | 170900 | 171000 | 170800 | 1422 |
| 338 | 20231222 | 132600 | 9754101900 | 170900 | 170500 | 170900 | 170500 | 2206 |
| 339 | 20231222 | 132500 | 9377534900 | 170600 | 170300 | 170600 | 170300 | 172 |
| 340 | 20231222 | 132400 | 9348201900 | 170500 | 170500 | 170600 | 170300 | 406 |
| 341 | 20231222 | 132300 | 9278989100 | 170400 | 170400 | 170500 | 170400 | 92 |
| 342 | 20231222 | 132200 | 9263309200 | 170400 | 170400 | 170500 | 170300 | 336 |
| 343 | 20231222 | 132100 | 9206026700 | 170400 | 170500 | 170500 | 170400 | 388 |
| 344 | 20231222 | 132000 | 9139885300 | 170500 | 170500 | 170600 | 170400 | 385 |
| 345 | 20231222 | 131900 | 9074231100 | 170500 | 170500 | 170600 | 170400 | 490 |
| 346 | 20231222 | 131800 | 8990686600 | 170400 | 170500 | 170500 | 170400 | 216 |
| 347 | 20231222 | 131700 | 8953862200 | 170400 | 170400 | 170500 | 170400 | 118 |
| 348 | 20231222 | 131600 | 8933749200 | 170500 | 170400 | 170500 | 170400 | 277 |
| 349 | 20231222 | 131500 | 8886526100 | 170500 | 170300 | 170500 | 170300 | 154 |
| 350 | 20231222 | 131400 | 8860279900 | 170300 | 170400 | 170400 | 170200 | 863 |
| 351 | 20231222 | 131300 | 8713259100 | 170400 | 170400 | 170500 | 170400 | 209 |
| 352 | 20231222 | 131200 | 8677633000 | 170500 | 170400 | 170500 | 170400 | 55 |
| 353 | 20231222 | 131100 | 8668256800 | 170500 | 170400 | 170500 | 170400 | 101 |
| 354 | 20231222 | 131000 | 8651038100 | 170400 | 170500 | 170500 | 170400 | 405 |
| 355 | 20231222 | 130900 | 8582001300 | 170500 | 170400 | 170500 | 170400 | 102 |
| 356 | 20231222 | 130800 | 8564613200 | 170400 | 170400 | 170500 | 170400 | 154 |
| 357 | 20231222 | 130700 | 8538363200 | 170400 | 170500 | 170500 | 170400 | 63 |
| 358 | 20231222 | 130600 | 8527622200 | 170500 | 170500 | 170500 | 170400 | 362 |
| 359 | 20231222 | 130500 | 8465923700 | 170400 | 170300 | 170500 | 170300 | 156 |
| 360 | 20231222 | 130400 | 8439348200 | 170400 | 170400 | 170500 | 170400 | 723 |
| 361 | 20231222 | 130300 | 8316120200 | 170400 | 170400 | 170500 | 170400 | 220 |
| 362 | 20231222 | 130200 | 8278613900 | 170500 | 170400 | 170500 | 170400 | 68 |
| 363 | 20231222 | 130100 | 8267020900 | 170500 | 170500 | 170500 | 170400 | 92 |
| 364 | 20231222 | 130000 | 8251338300 | 170500 | 170400 | 170500 | 170400 | 937 |
| 365 | 20231222 | 125900 | 8091668800 | 170400 | 170400 | 170400 | 170300 | 190 |
| 366 | 20231222 | 125800 | 8059297900 | 170300 | 170300 | 170400 | 170300 | 245 |
| 367 | 20231222 | 125700 | 8017557200 | 170300 | 170300 | 170400 | 170200 | 287 |
| 368 | 20231222 | 125600 | 7968680300 | 170200 | 170400 | 170400 | 170200 | 64 |
| 369 | 20231222 | 125500 | 7957782700 | 170200 | 170200 | 170400 | 170200 | 69 |
| 370 | 20231222 | 125400 | 7946033600 | 170200 | 170500 | 170500 | 170200 | 613 |
| 371 | 20231222 | 125300 | 7841620800 | 170500 | 170500 | 170500 | 170400 | 132 |
| 372 | 20231222 | 125200 | 7819116200 | 170500 | 170400 | 170500 | 170300 | 238 |
| 373 | 20231222 | 125100 | 7778557300 | 170400 | 170300 | 170500 | 170300 | 59 |
| 374 | 20231222 | 125000 | 7768499400 | 170400 | 170400 | 170500 | 170400 | 214 |
| 375 | 20231222 | 124900 | 7732026200 | 170300 | 170500 | 170500 | 170300 | 218 |
| 376 | 20231222 | 124800 | 7694879300 | 170500 | 170200 | 170500 | 170100 | 192 |
| 377 | 20231222 | 124700 | 7662169200 | 170300 | 170400 | 170400 | 170300 | 225 |
| 378 | 20231222 | 124600 | 7623830600 | 170300 | 170300 | 170400 | 170200 | 206 |
| 379 | 20231222 | 124500 | 7588733400 | 170400 | 170400 | 170400 | 170200 | 128 |
| 380 | 20231222 | 124400 | 7566930100 | 170400 | 170300 | 170400 | 170200 | 155 |
| 381 | 20231222 | 124300 | 7540528900 | 170400 | 170200 | 170400 | 170100 | 69 |
| 382 | 20231222 | 124200 | 7528775100 | 170200 | 170400 | 170400 | 170200 | 1060 |
| 383 | 20231222 | 124100 | 7348252400 | 170400 | 170300 | 170400 | 170300 | 418 |
| 384 | 20231222 | 124000 | 7277026200 | 170400 | 170200 | 170400 | 170200 | 236 |
| 385 | 20231222 | 123900 | 7236826900 | 170200 | 170300 | 170300 | 170200 | 86 |
| 386 | 20231222 | 123800 | 7222181700 | 170300 | 170300 | 170300 | 170200 | 70 |
| 387 | 20231222 | 123700 | 7210261300 | 170300 | 170400 | 170400 | 170100 | 89 |
| 388 | 20231222 | 123600 | 7195103600 | 170400 | 170200 | 170400 | 170200 | 264 |
| 389 | 20231222 | 123500 | 7150158300 | 170200 | 170300 | 170300 | 170100 | 104 |
| 390 | 20231222 | 123400 | 7132456100 | 170200 | 170400 | 170400 | 170200 | 252 |
| 391 | 20231222 | 123300 | 7089524100 | 170300 | 170300 | 170400 | 170200 | 153 |
| 392 | 20231222 | 123200 | 7063466000 | 170300 | 170400 | 170400 | 170200 | 175 |
| 393 | 20231222 | 123100 | 7033658500 | 170400 | 170300 | 170400 | 170300 | 126 |
| 394 | 20231222 | 123000 | 7012188800 | 170400 | 170300 | 170400 | 170200 | 100 |
| 395 | 20231222 | 122900 | 6995155400 | 170400 | 170400 | 170500 | 170200 | 533 |
| 396 | 20231222 | 122800 | 6904333700 | 170400 | 170000 | 170400 | 170000 | 447 |
| 397 | 20231222 | 122700 | 6828223000 | 170100 | 170300 | 170300 | 170100 | 749 |
| 398 | 20231222 | 122600 | 6700750000 | 170300 | 170300 | 170300 | 170200 | 71 |
| 399 | 20231222 | 122500 | 6688659100 | 170400 | 170300 | 170400 | 170200 | 239 |
| 400 | 20231222 | 122400 | 6647952000 | 170300 | 170400 | 170400 | 170300 | 94 |
| 401 | 20231222 | 122300 | 6631937500 | 170300 | 170500 | 170500 | 170200 | 588 |
| 402 | 20231222 | 122200 | 6531759000 | 170500 | 170500 | 170500 | 170400 | 189 |
| 403 | 20231222 | 122100 | 6499535000 | 170400 | 170500 | 170500 | 170400 | 139 |
| 404 | 20231222 | 122000 | 6475839400 | 170400 | 170500 | 170500 | 170400 | 498 |
| 405 | 20231222 | 121900 | 6390944500 | 170400 | 170300 | 170500 | 170300 | 139 |
| 406 | 20231222 | 121800 | 6367259300 | 170400 | 170300 | 170400 | 170300 | 182 |
| 407 | 20231222 | 121700 | 6336257700 | 170300 | 170400 | 170400 | 170300 | 113 |
| 408 | 20231222 | 121600 | 6317008400 | 170400 | 170500 | 170500 | 170300 | 576 |
| 409 | 20231222 | 121500 | 6218834200 | 170500 | 170400 | 170500 | 170400 | 60 |
| 410 | 20231222 | 121400 | 6208604800 | 170400 | 170400 | 170500 | 170300 | 372 |
| 411 | 20231222 | 121300 | 6145215300 | 170300 | 170400 | 170400 | 170300 | 134 |
| 412 | 20231222 | 121200 | 6122390900 | 170300 | 170300 | 170400 | 170200 | 365 |
| 413 | 20231222 | 121100 | 6060207800 | 170300 | 170100 | 170300 | 170100 | 74 |
| 414 | 20231222 | 121000 | 6047609700 | 170100 | 170100 | 170300 | 170100 | 263 |
| 415 | 20231222 | 120900 | 6002832400 | 170200 | 170000 | 170300 | 170000 | 174 |
| 416 | 20231222 | 120800 | 5973226300 | 170000 | 170200 | 170300 | 170000 | 211 |
| 417 | 20231222 | 120700 | 5937315800 | 170100 | 170200 | 170200 | 170100 | 88 |
| 418 | 20231222 | 120600 | 5922339300 | 170100 | 170000 | 170200 | 170000 | 92 |
| 419 | 20231222 | 120500 | 5906687800 | 170000 | 170100 | 170200 | 170000 | 188 |
| 420 | 20231222 | 120400 | 5874703600 | 170200 | 170200 | 170300 | 170100 | 321 |
| 421 | 20231222 | 120300 | 5820055300 | 170300 | 170200 | 170300 | 170100 | 220 |
| 422 | 20231222 | 120200 | 5782617900 | 170200 | 170200 | 170300 | 170100 | 144 |
| 423 | 20231222 | 120100 | 5758109400 | 170100 | 170300 | 170300 | 170100 | 123 |
| 424 | 20231222 | 120000 | 5737171500 | 170200 | 170300 | 170300 | 170100 | 58 |
| 425 | 20231222 | 115900 | 5727298600 | 170300 | 170300 | 170400 | 169900 | 448 |
| 426 | 20231222 | 115800 | 5651021900 | 170300 | 169900 | 170300 | 169800 | 163 |
| 427 | 20231222 | 115700 | 5623284100 | 169800 | 170200 | 170200 | 169800 | 786 |
| 428 | 20231222 | 115600 | 5489631200 | 170200 | 170200 | 170200 | 170100 | 193 |
| 429 | 20231222 | 115500 | 5456791600 | 170200 | 169900 | 170200 | 169900 | 1319 |
| 430 | 20231222 | 115400 | 5232537800 | 170000 | 169900 | 170000 | 169900 | 254 |
| 431 | 20231222 | 115300 | 5189362500 | 169900 | 170000 | 170000 | 169900 | 367 |
| 432 | 20231222 | 115200 | 5126975500 | 170000 | 169900 | 170000 | 169900 | 964 |
| 433 | 20231222 | 115100 | 4963145400 | 169900 | 169900 | 169900 | 169800 | 273 |
| 434 | 20231222 | 115000 | 4916765000 | 169900 | 169700 | 169900 | 169700 | 235 |
| 435 | 20231222 | 114900 | 4876850900 | 169700 | 169600 | 169900 | 169500 | 1145 |
| 436 | 20231222 | 114800 | 4682555900 | 169700 | 169500 | 169700 | 169400 | 201 |
| 437 | 20231222 | 114700 | 4648454000 | 169500 | 169500 | 169700 | 169200 | 483 |
| 438 | 20231222 | 114600 | 4566587000 | 169600 | 169200 | 169700 | 169100 | 217 |
| 439 | 20231222 | 114500 | 4529798500 | 169200 | 169600 | 169600 | 169100 | 122 |
| 440 | 20231222 | 114400 | 4509136600 | 169400 | 169500 | 169600 | 169400 | 152 |
| 441 | 20231222 | 114300 | 4483377100 | 169600 | 169700 | 169700 | 169500 | 86 |
| 442 | 20231222 | 114200 | 4468789100 | 169700 | 169700 | 169700 | 169600 | 246 |
| 443 | 20231222 | 114100 | 4427055300 | 169600 | 169600 | 169700 | 169600 | 238 |
| 444 | 20231222 | 114000 | 4386669700 | 169700 | 169500 | 169700 | 169400 | 641 |
| 445 | 20231222 | 113900 | 4277959600 | 169500 | 169400 | 169500 | 169400 | 119 |
| 446 | 20231222 | 113800 | 4257790200 | 169300 | 169500 | 169500 | 169300 | 213 |
| 447 | 20231222 | 113700 | 4221702500 | 169400 | 169400 | 169500 | 169300 | 412 |
| 448 | 20231222 | 113600 | 4151906600 | 169300 | 169400 | 169400 | 169300 | 267 |
| 449 | 20231222 | 113500 | 4106678700 | 169400 | 169300 | 169400 | 169300 | 194 |
| 450 | 20231222 | 113400 | 4073822900 | 169400 | 169400 | 169400 | 169200 | 606 |
| 451 | 20231222 | 113300 | 3971244400 | 169400 | 169400 | 169400 | 169300 | 181 |
| 452 | 20231222 | 113200 | 3940584500 | 169400 | 169400 | 169400 | 169300 | 131 |
| 453 | 20231222 | 113100 | 3918396700 | 169400 | 169400 | 169400 | 169300 | 105 |
| 454 | 20231222 | 113000 | 3900611300 | 169400 | 169300 | 169400 | 169100 | 452 |
| 455 | 20231222 | 112900 | 3824074200 | 169200 | 169200 | 169300 | 169100 | 215 |
| 456 | 20231222 | 112800 | 3787678500 | 169300 | 169200 | 169300 | 169100 | 321 |
| 457 | 20231222 | 112700 | 3733365700 | 169200 | 169000 | 169200 | 169000 | 229 |
| 458 | 20231222 | 112600 | 3694639600 | 169000 | 169000 | 169100 | 169000 | 92 |
| 459 | 20231222 | 112500 | 3679083200 | 169000 | 168900 | 169100 | 168800 | 269 |
| 460 | 20231222 | 112400 | 3633633300 | 169000 | 169000 | 169000 | 168900 | 130 |
| 461 | 20231222 | 112300 | 3611664000 | 169000 | 169000 | 169000 | 168900 | 189 |
| 462 | 20231222 | 112200 | 3579726300 | 169000 | 168900 | 169000 | 168800 | 175 |
| 463 | 20231222 | 112100 | 3550165100 | 168800 | 168900 | 168900 | 168800 | 212 |
| 464 | 20231222 | 112000 | 3514362800 | 168900 | 168900 | 168900 | 168800 | 80 |
| 465 | 20231222 | 111900 | 3500851400 | 168900 | 168800 | 168900 | 168700 | 210 |
| 466 | 20231222 | 111800 | 3465392900 | 168800 | 168800 | 168800 | 168700 | 102 |
| 467 | 20231222 | 111700 | 3448176100 | 168800 | 168700 | 168800 | 168700 | 314 |
| 468 | 20231222 | 111600 | 3395174600 | 168800 | 168600 | 168800 | 168600 | 86 |
| 469 | 20231222 | 111500 | 3380662200 | 168700 | 168600 | 168800 | 168600 | 211 |
| 470 | 20231222 | 111400 | 3345063700 | 168700 | 168700 | 168700 | 168600 | 205 |
| 471 | 20231222 | 111300 | 3310480800 | 168700 | 168600 | 168700 | 168400 | 154 |
| 472 | 20231222 | 111200 | 3284528700 | 168600 | 168400 | 168600 | 168300 | 679 |
| 473 | 20231222 | 111100 | 3170122200 | 168400 | 168300 | 168400 | 168300 | 156 |
| 474 | 20231222 | 111000 | 3143854200 | 168400 | 168300 | 168400 | 168200 | 179 |
| 475 | 20231222 | 110900 | 3113724500 | 168200 | 168300 | 168300 | 168200 | 196 |
| 476 | 20231222 | 110800 | 3080738600 | 168300 | 168300 | 168300 | 168200 | 137 |
| 477 | 20231222 | 110700 | 3057682100 | 168200 | 168200 | 168300 | 168100 | 233 |
| 478 | 20231222 | 110600 | 3018487200 | 168200 | 168200 | 168200 | 168100 | 77 |
| 479 | 20231222 | 110500 | 3005536900 | 168100 | 168200 | 168200 | 168100 | 123 |
| 480 | 20231222 | 110400 | 2984850400 | 168100 | 168100 | 168200 | 168100 | 80 |
| 481 | 20231222 | 110300 | 2971396500 | 168200 | 168100 | 168200 | 168100 | 140 |
| 482 | 20231222 | 110200 | 2947852200 | 168100 | 168200 | 168200 | 168000 | 205 |
| 483 | 20231222 | 110100 | 2913389000 | 168100 | 168200 | 168200 | 168100 | 88 |
| 484 | 20231222 | 110000 | 2898589100 | 168200 | 168100 | 168200 | 168100 | 76 |
| 485 | 20231222 | 105900 | 2885806400 | 168100 | 168100 | 168200 | 168100 | 109 |
| 486 | 20231222 | 105800 | 2867478300 | 168100 | 168000 | 168200 | 168000 | 58 |
| 487 | 20231222 | 105700 | 2857728300 | 168000 | 168000 | 168200 | 167900 | 121 |
| 488 | 20231222 | 105600 | 2837393700 | 168000 | 168100 | 168100 | 167900 | 91 |
| 489 | 20231222 | 105500 | 2822102300 | 168000 | 168200 | 168200 | 168000 | 76 |
| 490 | 20231222 | 105400 | 2809325100 | 168100 | 168100 | 168200 | 168000 | 89 |
| 491 | 20231222 | 105300 | 2794363400 | 167900 | 167900 | 168100 | 167800 | 64 |
| 492 | 20231222 | 105200 | 2783613700 | 167700 | 168000 | 168200 | 167400 | 238 |
| 493 | 20231222 | 105100 | 2743668200 | 168200 | 167800 | 168200 | 167700 | 82 |
| 494 | 20231222 | 105000 | 2729904500 | 167900 | 167900 | 168100 | 167800 | 46 |
| 495 | 20231222 | 104900 | 2722176500 | 167900 | 168000 | 168100 | 167900 | 68 |
| 496 | 20231222 | 104800 | 2710751900 | 168100 | 168000 | 168100 | 167900 | 48 |
| 497 | 20231222 | 104700 | 2702688500 | 168000 | 168000 | 168000 | 167600 | 45 |
| 498 | 20231222 | 104600 | 2695129500 | 167700 | 167700 | 168000 | 167600 | 151 |
| 499 | 20231222 | 104500 | 2669774700 | 167700 | 167900 | 167900 | 167600 | 33 |
| 500 | 20231222 | 104400 | 2664240000 | 167900 | 167700 | 167900 | 167600 | 25 |
| 501 | 20231222 | 104300 | 2660046300 | 167400 | 167600 | 168000 | 167400 | 152 |
| 502 | 20231222 | 104200 | 2634579200 | 167500 | 168000 | 168000 | 167400 | 218 |
| 503 | 20231222 | 104100 | 2598031200 | 167900 | 167800 | 168000 | 167800 | 79 |
| 504 | 20231222 | 104000 | 2584766500 | 168000 | 167900 | 168000 | 167800 | 51 |
| 505 | 20231222 | 103900 | 2576201500 | 167900 | 167900 | 168000 | 167900 | 195 |
| 506 | 20231222 | 103800 | 2543450400 | 167900 | 167700 | 167900 | 167600 | 238 |
| 507 | 20231222 | 103700 | 2503510300 | 167700 | 167600 | 167800 | 167600 | 113 |
| 508 | 20231222 | 103600 | 2484559100 | 167700 | 167600 | 167700 | 167600 | 79 |
| 509 | 20231222 | 103500 | 2471315800 | 167600 | 167600 | 167700 | 167600 | 19 |
| 510 | 20231222 | 103400 | 2468130000 | 167700 | 167400 | 167700 | 167400 | 122 |
| 511 | 20231222 | 103300 | 2447690900 | 167500 | 167400 | 167500 | 167400 | 95 |
| 512 | 20231222 | 103200 | 2431781100 | 167500 | 167300 | 167500 | 167300 | 183 |
| 513 | 20231222 | 103100 | 2401147800 | 167300 | 167400 | 167400 | 167200 | 41 |
| 514 | 20231222 | 103000 | 2394287800 | 167400 | 167200 | 167400 | 167200 | 55 |
| 515 | 20231222 | 102900 | 2385089000 | 167300 | 167200 | 167300 | 167100 | 82 |
| 516 | 20231222 | 102800 | 2371380500 | 167100 | 167200 | 167300 | 167100 | 21 |
| 517 | 20231222 | 102700 | 2367870900 | 167300 | 167400 | 167400 | 167200 | 53 |
| 518 | 20231222 | 102600 | 2359004300 | 167400 | 167400 | 167400 | 167200 | 253 |
| 519 | 20231222 | 102500 | 2316694100 | 167200 | 167400 | 167400 | 167200 | 95 |
| 520 | 20231222 | 102400 | 2300805600 | 167400 | 167400 | 167400 | 167000 | 47 |
| 521 | 20231222 | 102300 | 2292947000 | 167200 | 167300 | 167400 | 167200 | 99 |
| 522 | 20231222 | 102200 | 2276384000 | 167300 | 167400 | 167400 | 167300 | 93 |
| 523 | 20231222 | 102100 | 2260822100 | 167300 | 167200 | 167400 | 167000 | 73 |
| 524 | 20231222 | 102000 | 2248612400 | 167000 | 167100 | 167300 | 167000 | 159 |
| 525 | 20231222 | 101900 | 2222025100 | 167100 | 167300 | 167300 | 167100 | 12 |
| 526 | 20231222 | 101800 | 2220018700 | 167300 | 167300 | 167400 | 167100 | 166 |
| 527 | 20231222 | 101700 | 2192252800 | 167200 | 167200 | 167200 | 167100 | 101 |
| 528 | 20231222 | 101600 | 2175373700 | 167200 | 167200 | 167300 | 167200 | 35 |
| 529 | 20231222 | 101500 | 2169519300 | 167200 | 167200 | 167300 | 167200 | 60 |
| 530 | 20231222 | 101400 | 2159484500 | 167200 | 167300 | 167300 | 167200 | 24 |
| 531 | 20231222 | 101300 | 2155470300 | 167200 | 167300 | 167300 | 167000 | 49 |
| 532 | 20231222 | 101200 | 2147276000 | 167000 | 167300 | 167300 | 167000 | 274 |
| 533 | 20231222 | 101100 | 2101513600 | 167000 | 167100 | 167300 | 167000 | 88 |
| 534 | 20231222 | 101000 | 2086812600 | 167200 | 167100 | 167200 | 167000 | 58 |
| 535 | 20231222 | 100900 | 2077119200 | 167300 | 167100 | 167400 | 167000 | 104 |
| 536 | 20231222 | 100800 | 2059730200 | 167000 | 167000 | 167100 | 167000 | 30 |
| 537 | 20231222 | 100700 | 2054718700 | 167000 | 167300 | 167400 | 167000 | 39 |
| 538 | 20231222 | 100600 | 2048195800 | 167300 | 167400 | 167400 | 167300 | 22 |
| 539 | 20231222 | 100500 | 2044514800 | 167400 | 167300 | 167400 | 167300 | 78 |
| 540 | 20231222 | 100400 | 2031463000 | 167400 | 167300 | 167400 | 167300 | 86 |
| 541 | 20231222 | 100300 | 2017074900 | 167300 | 167000 | 167400 | 167000 | 248 |
| 542 | 20231222 | 100200 | 1975627000 | 167000 | 167200 | 167200 | 167000 | 71 |
| 543 | 20231222 | 100100 | 1963763200 | 167100 | 167100 | 167300 | 167100 | 39 |
| 544 | 20231222 | 100000 | 1957243400 | 167200 | 167300 | 167300 | 167200 | 35 |
| 545 | 20231222 | 095900 | 1951389800 | 167200 | 167200 | 167300 | 167200 | 29 |
| 546 | 20231222 | 095800 | 1946539900 | 167200 | 167400 | 167400 | 167200 | 97 |
| 547 | 20231222 | 095700 | 1930312500 | 167300 | 167300 | 167400 | 167300 | 44 |
| 548 | 20231222 | 095600 | 1922947600 | 167400 | 167400 | 167500 | 167300 | 140 |
| 549 | 20231222 | 095500 | 1899510700 | 167400 | 167400 | 167500 | 167400 | 68 |
| 550 | 20231222 | 095400 | 1888126500 | 167400 | 167500 | 167500 | 167400 | 36 |
| 551 | 20231222 | 095300 | 1882097300 | 167400 | 167400 | 167500 | 167400 | 20 |
| 552 | 20231222 | 095200 | 1878749000 | 167400 | 167200 | 167500 | 167200 | 661 |
| 553 | 20231222 | 095100 | 1768107300 | 167300 | 167300 | 167300 | 167200 | 44 |
| 554 | 20231222 | 095000 | 1760748400 | 167300 | 167300 | 167300 | 167200 | 38 |
| 555 | 20231222 | 094900 | 1754391600 | 167300 | 167100 | 167400 | 167100 | 312 |
| 556 | 20231222 | 094800 | 1702212900 | 167100 | 167000 | 167100 | 167000 | 25 |
| 557 | 20231222 | 094700 | 1698037400 | 167100 | 167000 | 167100 | 167000 | 29 |
| 558 | 20231222 | 094600 | 1693194000 | 166800 | 166900 | 167100 | 166800 | 128 |
| 559 | 20231222 | 094500 | 1671819900 | 166800 | 166800 | 166900 | 166700 | 87 |
| 560 | 20231222 | 094400 | 1657308600 | 166700 | 166700 | 166800 | 166700 | 278 |
| 561 | 20231222 | 094300 | 1610963200 | 166700 | 166900 | 166900 | 166700 | 77 |
| 562 | 20231222 | 094200 | 1598117800 | 167000 | 167000 | 167100 | 167000 | 22 |
| 563 | 20231222 | 094100 | 1594443300 | 166900 | 167000 | 167000 | 166900 | 20 |
| 564 | 20231222 | 094000 | 1591103400 | 167100 | 167200 | 167200 | 167100 | 10 |
| 565 | 20231222 | 093900 | 1589432200 | 167100 | 167000 | 167200 | 166900 | 86 |
| 566 | 20231222 | 093800 | 1575065200 | 167200 | 167200 | 167300 | 167200 | 58 |
| 567 | 20231222 | 093700 | 1565367000 | 167200 | 166800 | 167300 | 166800 | 92 |
| 568 | 20231222 | 093600 | 1550003300 | 167000 | 166700 | 167000 | 166700 | 147 |
| 569 | 20231222 | 093500 | 1525461100 | 166800 | 166900 | 167000 | 166800 | 48 |
| 570 | 20231222 | 093400 | 1517452300 | 166800 | 166700 | 166800 | 166600 | 24 |
| 571 | 20231222 | 093300 | 1513451800 | 166700 | 166900 | 166900 | 166700 | 67 |
| 572 | 20231222 | 093200 | 1502272800 | 166900 | 166700 | 167000 | 166500 | 433 |
| 573 | 20231222 | 093100 | 1430112200 | 166700 | 166700 | 166800 | 166500 | 425 |
| 574 | 20231222 | 093000 | 1359292700 | 166800 | 166800 | 166900 | 166700 | 235 |
| 575 | 20231222 | 092900 | 1320100200 | 166800 | 166800 | 167000 | 166800 | 45 |
| 576 | 20231222 | 092800 | 1312592100 | 166900 | 167000 | 167000 | 166800 | 102 |
| 577 | 20231222 | 092700 | 1295567900 | 166900 | 166900 | 167000 | 166900 | 31 |
| 578 | 20231222 | 092600 | 1290393200 | 166900 | 166900 | 166900 | 166900 | 74 |
| 579 | 20231222 | 092500 | 1278042600 | 166900 | 166800 | 167000 | 166700 | 73 |
| 580 | 20231222 | 092400 | 1265864700 | 166700 | 166600 | 166800 | 166500 | 347 |
| 581 | 20231222 | 092300 | 1208073000 | 166600 | 166600 | 166800 | 166600 | 71 |
| 582 | 20231222 | 092200 | 1196238700 | 166600 | 166800 | 166800 | 166600 | 59 |
| 583 | 20231222 | 092100 | 1186402000 | 166700 | 166600 | 166800 | 166600 | 99 |
| 584 | 20231222 | 092000 | 1169899600 | 166600 | 166600 | 166700 | 166600 | 12 |
| 585 | 20231222 | 091900 | 1167900200 | 166600 | 166700 | 166800 | 166600 | 116 |
| 586 | 20231222 | 091800 | 1148561800 | 166600 | 166600 | 166800 | 166400 | 786 |
| 587 | 20231222 | 091700 | 1017639100 | 166500 | 166700 | 166700 | 166500 | 259 |
| 588 | 20231222 | 091600 | 974500700 | 166700 | 166700 | 166800 | 166700 | 262 |
| 589 | 20231222 | 091500 | 930825100 | 166800 | 166800 | 166800 | 166800 | 180 |
| 590 | 20231222 | 091400 | 900801100 | 166900 | 166800 | 166900 | 166800 | 275 |
| 591 | 20231222 | 091300 | 854922500 | 166900 | 166900 | 166900 | 166800 | 100 |
| 592 | 20231222 | 091200 | 838235800 | 166900 | 167100 | 167100 | 166800 | 358 |
| 593 | 20231222 | 091100 | 778479600 | 167000 | 167200 | 167200 | 167000 | 371 |
| 594 | 20231222 | 091000 | 716498500 | 167200 | 167500 | 167500 | 167200 | 210 |
| 595 | 20231222 | 090900 | 681367400 | 167500 | 167400 | 167600 | 167400 | 75 |
| 596 | 20231222 | 090800 | 668804900 | 167500 | 167500 | 167600 | 167500 | 83 |
| 597 | 20231222 | 090700 | 654902300 | 167500 | 167700 | 167700 | 167500 | 115 |
| 598 | 20231222 | 090600 | 635628400 | 167700 | 167600 | 167700 | 167400 | 740 |
| 599 | 20231222 | 090500 | 511739100 | 167700 | 167800 | 167800 | 167700 | 873 |
| 600 | 20231222 | 090400 | 365322600 | 167800 | 167800 | 167900 | 167800 | 24 |
| 601 | 20231222 | 090300 | 361295100 | 167800 | 168100 | 168100 | 167800 | 576 |
| 602 | 20231222 | 090200 | 264501900 | 168100 | 168000 | 168300 | 168000 | 174 |
| 603 | 20231222 | 090100 | 235246100 | 168300 | 168500 | 168800 | 168300 | 360 |
| 604 | 20231222 | 090000 | 174569300 | 168800 | 168400 | 168900 | 168400 | 1036 |